date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-04-08 14:00:00,4.38,4.38,4.36,4.37,120800.0,2.8054,2.8054,2.7926,2.799,120800.0
2005-04-08 14:30:00,4.37,4.37,4.36,4.36,14400.0,2.799,2.799,2.7926,2.7926,14400.0
2005-04-08 15:00:00,4.36,4.36,4.35,4.35,18400.0,2.7926,2.7926,2.7862,2.7862,18400.0
2005-04-08 15:30:00,4.35,4.37,4.35,4.36,89600.0,2.7862,2.799,2.7862,2.7926,89600.0
2005-04-11 09:30:00,4.36,4.36,4.34,4.35,32000.0,2.7926,2.7926,2.7798,2.7862,32000.0
2005-04-11 10:00:00,4.35,4.36,4.35,4.36,36000.0,2.7862,2.7926,2.7862,2.7926,36000.0
2005-04-11 10:30:00,4.35,4.36,4.35,4.35,52800.0,2.7862,2.7926,2.7862,2.7862,52800.0
2005-04-11 11:00:00,4.35,4.36,4.35,4.35,16000.0,2.7862,2.7926,2.7862,2.7862,16000.0
2005-04-11 11:30:00,4.35,4.37,4.35,4.37,28000.0,2.7862,2.799,2.7862,2.799,28000.0
2005-04-11 12:00:00,4.37,4.37,4.37,4.37,3200.0,2.799,2.799,2.799,2.799,3200.0
2005-04-11 12:30:00,4.36,4.37,4.36,4.37,4800.0,2.7926,2.799,2.7926,2.799,4800.0
2005-04-11 13:00:00,4.37,4.38,4.36,4.37,20800.0,2.799,2.8054,2.7926,2.799,20800.0
2005-04-11 13:30:00,4.37,4.37,4.35,4.36,16800.0,2.799,2.799,2.7862,2.7926,16800.0
2005-04-11 14:00:00,4.36,4.38,4.35,4.37,16800.0,2.7926,2.8054,2.7862,2.799,16800.0
2005-04-11 14:30:00,4.36,4.38,4.36,4.38,18400.0,2.7926,2.8054,2.7926,2.8054,18400.0
2005-04-11 15:00:00,4.38,4.38,4.37,4.37,17600.0,2.8054,2.8054,2.799,2.799,17600.0
2005-04-11 15:30:00,4.36,4.36,4.35,4.35,38400.0,2.7926,2.7926,2.7862,2.7862,38400.0
2005-04-12 09:30:00,4.36,4.36,4.34,4.34,12800.0,2.7926,2.7926,2.7798,2.7798,12800.0
2005-04-12 10:00:00,4.34,4.35,4.34,4.35,29600.0,2.7798,2.7862,2.7798,2.7862,29600.0
2005-04-12 10:30:00,4.35,4.35,4.34,4.34,18400.0,2.7862,2.7862,2.7798,2.7798,18400.0
2005-04-12 11:00:00,4.34,4.34,4.34,4.34,34400.0,2.7798,2.7798,2.7798,2.7798,34400.0
2005-04-12 11:30:00,4.34,4.34,4.34,4.34,9600.0,2.7798,2.7798,2.7798,2.7798,9600.0
2005-04-12 12:00:00,4.35,4.35,4.34,4.35,26400.0,2.7862,2.7862,2.7798,2.7862,26400.0
2005-04-12 12:30:00,4.34,4.35,4.34,4.35,72800.0,2.7798,2.7862,2.7798,2.7862,72800.0
2005-04-12 13:00:00,4.35,4.36,4.35,4.36,53600.0,2.7862,2.7926,2.7862,2.7926,53600.0
2005-04-12 13:30:00,4.36,4.36,4.35,4.35,120800.0,2.7926,2.7926,2.7862,2.7862,120800.0
2005-04-12 14:00:00,4.34,4.39,4.34,4.39,105600.0,2.7798,2.8118,2.7798,2.8118,105600.0
2005-04-12 14:30:00,4.39,4.41,4.39,4.41,112000.0,2.8118,2.8246,2.8118,2.8246,112000.0
2005-04-12 15:00:00,4.41,4.43,4.4,4.42,24800.0,2.8246,2.8374,2.8182,2.831,24800.0
2005-04-12 15:30:00,4.42,4.45,4.4,4.45,52000.0,2.831,2.8502,2.8182,2.8502,52000.0
2005-04-13 09:30:00,4.45,4.46,4.45,4.46,13600.0,2.8502,2.8566,2.8502,2.8566,13600.0
2005-04-13 10:00:00,4.45,4.48,4.45,4.48,39200.0,2.8502,2.8694,2.8502,2.8694,39200.0
2005-04-13 10:30:00,4.48,4.49,4.47,4.47,20000.0,2.8694,2.8758,2.863,2.863,20000.0
2005-04-13 11:00:00,4.47,4.48,4.44,4.48,59200.0,2.863,2.8694,2.8438,2.8694,59200.0
2005-04-13 11:30:00,4.47,4.5,4.47,4.49,20800.0,2.863,2.8822,2.863,2.8758,20800.0
2005-04-13 12:00:00,4.49,4.49,4.47,4.47,20800.0,2.8758,2.8758,2.863,2.863,20800.0
2005-04-13 12:30:00,4.47,4.49,4.47,4.49,10400.0,2.863,2.8758,2.863,2.8758,10400.0
2005-04-13 13:00:00,4.49,4.49,4.48,4.48,17600.0,2.8758,2.8758,2.8694,2.8694,17600.0
2005-04-13 13:30:00,4.48,4.48,4.45,4.45,29600.0,2.8694,2.8694,2.8502,2.8502,29600.0
2005-04-13 14:00:00,4.46,4.49,4.46,4.48,12000.0,2.8566,2.8758,2.8566,2.8694,12000.0
2005-04-13 14:30:00,4.48,4.48,4.46,4.46,47200.0,2.8694,2.8694,2.8566,2.8566,47200.0
2005-04-13 15:00:00,4.45,4.47,4.45,4.47,30400.0,2.8502,2.863,2.8502,2.863,30400.0
2005-04-13 15:30:00,4.46,4.46,4.45,4.45,33600.0,2.8566,2.8566,2.8502,2.8502,33600.0
2005-04-14 09:30:00,4.43,4.44,4.41,4.44,40800.0,2.8374,2.8438,2.8246,2.8438,40800.0
2005-04-14 10:00:00,4.44,4.44,4.43,4.44,24800.0,2.8438,2.8438,2.8374,2.8438,24800.0
2005-04-14 10:30:00,4.44,4.46,4.43,4.46,29600.0,2.8438,2.8566,2.8374,2.8566,29600.0
2005-04-14 11:00:00,4.45,4.46,4.44,4.45,11200.0,2.8502,2.8566,2.8438,2.8502,11200.0
2005-04-14 11:30:00,4.45,4.45,4.42,4.42,35200.0,2.8502,2.8502,2.831,2.831,35200.0
2005-04-14 12:00:00,4.43,4.44,4.41,4.41,60000.0,2.8374,2.8438,2.8246,2.8246,60000.0
2005-04-14 12:30:00,4.42,4.42,4.41,4.42,33600.0,2.831,2.831,2.8246,2.831,33600.0
2005-04-14 13:00:00,4.41,4.41,4.39,4.39,52000.0,2.8246,2.8246,2.8118,2.8118,52000.0
2005-04-14 13:30:00,4.39,4.41,4.39,4.4,40800.0,2.8118,2.8246,2.8118,2.8182,40800.0
2005-04-14 14:00:00,4.4,4.41,4.39,4.39,42400.0,2.8182,2.8246,2.8118,2.8118,42400.0
2005-04-14 14:30:00,4.39,4.4,4.38,4.39,61600.0,2.8118,2.8182,2.8054,2.8118,61600.0
2005-04-14 15:00:00,4.39,4.4,4.38,4.39,53600.0,2.8118,2.8182,2.8054,2.8118,53600.0
2005-04-14 15:30:00,4.39,4.4,4.37,4.37,130400.0,2.8118,2.8182,2.799,2.799,130400.0
2005-04-15 09:30:00,4.37,4.41,4.37,4.41,37600.0,2.799,2.8246,2.799,2.8246,37600.0
2005-04-15 10:00:00,4.42,4.42,4.41,4.41,22400.0,2.831,2.831,2.8246,2.8246,22400.0
2005-04-15 10:30:00,4.41,4.42,4.41,4.42,29600.0,2.8246,2.831,2.8246,2.831,29600.0
2005-04-15 11:00:00,4.42,4.42,4.41,4.41,41600.0,2.831,2.831,2.8246,2.8246,41600.0
2005-04-15 11:30:00,4.41,4.41,4.39,4.39,44000.0,2.8246,2.8246,2.8118,2.8118,44000.0
2005-04-15 12:00:00,4.38,4.39,4.38,4.39,7200.0,2.8054,2.8118,2.8054,2.8118,7200.0
2005-04-15 12:30:00,4.39,4.39,4.35,4.35,23200.0,2.8118,2.8118,2.7862,2.7862,23200.0
2005-04-15 13:00:00,4.35,4.4,4.35,4.38,50400.0,2.7862,2.8182,2.7862,2.8054,50400.0
2005-04-15 13:30:00,4.39,4.39,4.36,4.36,20000.0,2.8118,2.8118,2.7926,2.7926,20000.0
2005-04-15 14:00:00,4.37,4.4,4.37,4.39,43200.0,2.799,2.8182,2.799,2.8118,43200.0
2005-04-15 14:30:00,4.39,4.39,4.36,4.37,24800.0,2.8118,2.8118,2.7926,2.799,24800.0
2005-04-15 15:00:00,4.37,4.39,4.37,4.39,36000.0,2.799,2.8118,2.799,2.8118,36000.0
2005-04-15 15:30:00,4.39,4.39,4.36,4.38,100000.0,2.8118,2.8118,2.7926,2.8054,100000.0
2005-04-18 09:30:00,4.41,4.41,4.38,4.38,17600.0,2.8246,2.8246,2.8054,2.8054,17600.0
2005-04-18 10:00:00,4.38,4.4,4.38,4.39,50400.0,2.8054,2.8182,2.8054,2.8118,50400.0
2005-04-18 10:30:00,4.39,4.39,4.38,4.39,37600.0,2.8118,2.8118,2.8054,2.8118,37600.0
2005-04-18 11:00:00,4.4,4.4,4.37,4.37,74400.0,2.8182,2.8182,2.799,2.799,74400.0
2005-04-18 11:30:00,4.37,4.38,4.36,4.37,50400.0,2.799,2.8054,2.7926,2.799,50400.0
2005-04-18 12:00:00,4.37,4.38,4.37,4.38,16800.0,2.799,2.8054,2.799,2.8054,16800.0
2005-04-18 12:30:00,4.38,4.41,4.38,4.4,19200.0,2.8054,2.8246,2.8054,2.8182,19200.0
2005-04-18 13:00:00,4.4,4.41,4.38,4.39,44800.0,2.8182,2.8246,2.8054,2.8118,44800.0
2005-04-18 13:30:00,4.4,4.4,4.39,4.4,26400.0,2.8182,2.8182,2.8118,2.8182,26400.0
2005-04-18 14:00:00,4.4,4.4,4.38,4.38,23200.0,2.8182,2.8182,2.8054,2.8054,23200.0
2005-04-18 14:30:00,4.38,4.4,4.36,4.4,88800.0,2.8054,2.8182,2.7926,2.8182,88800.0
2005-04-18 15:00:00,4.4,4.41,4.38,4.41,28800.0,2.8182,2.8246,2.8054,2.8246,28800.0
2005-04-18 15:30:00,4.4,4.41,4.4,4.41,64000.0,2.8182,2.8246,2.8182,2.8246,64000.0
2005-04-19 09:30:00,4.49,4.5,4.45,4.45,124000.0,2.8758,2.8822,2.8502,2.8502,124000.0
2005-04-19 10:00:00,4.45,4.45,4.43,4.44,112800.0,2.8502,2.8502,2.8374,2.8438,112800.0
2005-04-19 10:30:00,4.44,4.45,4.43,4.44,61600.0,2.8438,2.8502,2.8374,2.8438,61600.0
2005-04-19 11:00:00,4.44,4.46,4.44,4.46,31200.0,2.8438,2.8566,2.8438,2.8566,31200.0
2005-04-19 11:30:00,4.45,4.46,4.44,4.44,45600.0,2.8502,2.8566,2.8438,2.8438,45600.0
2005-04-19 12:00:00,4.45,4.46,4.45,4.45,73600.0,2.8502,2.8566,2.8502,2.8502,73600.0
2005-04-19 12:30:00,4.44,4.46,4.44,4.45,21600.0,2.8438,2.8566,2.8438,2.8502,21600.0
2005-04-19 13:00:00,4.44,4.45,4.43,4.44,147200.0,2.8438,2.8502,2.8374,2.8438,147200.0
2005-04-19 13:30:00,4.44,4.44,4.43,4.44,54400.0,2.8438,2.8438,2.8374,2.8438,54400.0
2005-04-19 14:00:00,4.44,4.45,4.44,4.45,41600.0,2.8438,2.8502,2.8438,2.8502,41600.0
2005-04-19 14:30:00,4.44,4.45,4.43,4.44,73600.0,2.8438,2.8502,2.8374,2.8438,73600.0
2005-04-19 15:00:00,4.44,4.44,4.42,4.43,85600.0,2.8438,2.8438,2.831,2.8374,85600.0
2005-04-19 15:30:00,4.43,4.47,4.43,4.47,91200.0,2.8374,2.863,2.8374,2.863,91200.0
2005-04-20 09:30:00,4.57,4.57,4.51,4.53,186400.0,2.9271,2.9271,2.8886,2.9014,186400.0
2005-04-20 10:00:00,4.53,4.53,4.52,4.53,88000.0,2.9014,2.9014,2.895,2.9014,88000.0
2005-04-20 10:30:00,4.53,4.53,4.49,4.5,141600.0,2.9014,2.9014,2.8758,2.8822,141600.0
2005-04-20 11:00:00,4.51,4.52,4.48,4.48,76800.0,2.8886,2.895,2.8694,2.8694,76800.0
2005-04-20 11:30:00,4.48,4.52,4.48,4.52,42400.0,2.8694,2.895,2.8694,2.895,42400.0
2005-04-20 12:00:00,4.52,4.52,4.49,4.49,20800.0,2.895,2.895,2.8758,2.8758,20800.0
2005-04-20 12:30:00,4.49,4.5,4.47,4.47,32000.0,2.8758,2.8822,2.863,2.863,32000.0
2005-04-20 13:00:00,4.46,4.46,4.41,4.41,80800.0,2.8566,2.8566,2.8246,2.8246,80800.0
2005-04-20 13:30:00,4.41,4.43,4.4,4.41,68800.0,2.8246,2.8374,2.8182,2.8246,68800.0
2005-04-20 14:00:00,4.41,4.44,4.4,4.42,420000.0,2.8246,2.8438,2.8182,2.831,420000.0
2005-04-20 14:30:00,4.42,4.44,4.42,4.44,45600.0,2.831,2.8438,2.831,2.8438,45600.0
2005-04-20 15:00:00,4.45,4.45,4.44,4.44,82400.0,2.8502,2.8502,2.8438,2.8438,82400.0
2005-04-20 15:30:00,4.44,4.46,4.4,4.44,148000.0,2.8438,2.8566,2.8182,2.8438,148000.0
2005-04-21 09:30:00,4.43,4.44,4.4,4.41,49600.0,2.8374,2.8438,2.8182,2.8246,49600.0
2005-04-21 10:00:00,4.41,4.41,4.38,4.38,308000.0,2.8246,2.8246,2.8054,2.8054,308000.0
2005-04-21 10:30:00,4.4,4.4,4.38,4.39,148800.0,2.8182,2.8182,2.8054,2.8118,148800.0
2005-04-21 11:00:00,4.39,4.4,4.37,4.38,20000.0,2.8118,2.8182,2.799,2.8054,20000.0
2005-04-21 11:30:00,4.39,4.42,4.38,4.41,40800.0,2.8118,2.831,2.8054,2.8246,40800.0
2005-04-21 12:00:00,4.4,4.43,4.4,4.42,488000.0,2.8182,2.8374,2.8182,2.831,488000.0
2005-04-21 12:30:00,4.41,4.41,4.4,4.4,20000.0,2.8246,2.8246,2.8182,2.8182,20000.0
2005-04-21 13:00:00,4.4,4.42,4.4,4.41,64000.0,2.8182,2.831,2.8182,2.8246,64000.0
2005-04-21 13:30:00,4.41,4.44,4.41,4.41,479200.0,2.8246,2.8438,2.8246,2.8246,479200.0
2005-04-21 14:00:00,4.41,4.42,4.41,4.41,63200.0,2.8246,2.831,2.8246,2.8246,63200.0
2005-04-21 14:30:00,4.41,4.41,4.4,4.4,112800.0,2.8246,2.8246,2.8182,2.8182,112800.0
2005-04-21 15:00:00,4.4,4.43,4.38,4.4,36000.0,2.8182,2.8374,2.8054,2.8182,36000.0
2005-04-21 15:30:00,4.41,4.41,4.32,4.4,242400.0,2.8246,2.8246,2.7669,2.8182,242400.0
2005-04-22 09:30:00,4.41,4.41,4.35,4.37,56800.0,2.8246,2.8246,2.7862,2.799,56800.0
2005-04-22 10:00:00,4.38,4.4,4.37,4.38,106400.0,2.8054,2.8182,2.799,2.8054,106400.0
2005-04-22 10:30:00,4.38,4.38,4.36,4.36,33600.0,2.8054,2.8054,2.7926,2.7926,33600.0
2005-04-22 11:00:00,4.37,4.39,4.37,4.39,15200.0,2.799,2.8118,2.799,2.8118,15200.0
2005-04-22 11:30:00,4.37,4.39,4.37,4.38,221600.0,2.799,2.8118,2.799,2.8054,221600.0
2005-04-22 12:00:00,4.39,4.4,4.37,4.38,38400.0,2.8118,2.8182,2.799,2.8054,38400.0
2005-04-22 12:30:00,4.4,4.41,4.39,4.4,10400.0,2.8182,2.8246,2.8118,2.8182,10400.0
2005-04-22 13:00:00,4.4,4.4,4.38,4.38,12000.0,2.8182,2.8182,2.8054,2.8054,12000.0
2005-04-22 13:30:00,4.38,4.39,4.37,4.39,23200.0,2.8054,2.8118,2.799,2.8118,23200.0
2005-04-22 14:00:00,4.38,4.39,4.38,4.39,56800.0,2.8054,2.8118,2.8054,2.8118,56800.0
2005-04-22 14:30:00,4.39,4.41,4.38,4.41,70400.0,2.8118,2.8246,2.8054,2.8246,70400.0
2005-04-22 15:00:00,4.42,4.42,4.38,4.38,84800.0,2.831,2.831,2.8054,2.8054,84800.0
2005-04-22 15:30:00,4.38,4.39,4.37,4.37,53600.0,2.8054,2.8118,2.799,2.799,53600.0
2005-04-25 09:30:00,4.38,4.38,4.37,4.38,3200.0,2.8054,2.8054,2.799,2.8054,3200.0
2005-04-25 10:00:00,4.38,4.4,4.36,4.4,37600.0,2.8054,2.8182,2.7926,2.8182,37600.0
2005-04-25 10:30:00,4.4,4.42,4.39,4.42,12000.0,2.8182,2.831,2.8118,2.831,12000.0
2005-04-25 11:00:00,4.41,4.42,4.41,4.42,44800.0,2.8246,2.831,2.8246,2.831,44800.0
2005-04-25 11:30:00,4.42,4.43,4.42,4.43,196800.0,2.831,2.8374,2.831,2.8374,196800.0
2005-04-25 12:00:00,4.44,4.45,4.43,4.43,17600.0,2.8438,2.8502,2.8374,2.8374,17600.0
2005-04-25 12:30:00,4.43,4.44,4.43,4.44,15200.0,2.8374,2.8438,2.8374,2.8438,15200.0
2005-04-25 13:00:00,4.44,4.47,4.44,4.47,198400.0,2.8438,2.863,2.8438,2.863,198400.0
2005-04-25 13:30:00,4.47,4.49,4.45,4.46,31200.0,2.863,2.8758,2.8502,2.8566,31200.0
2005-04-25 14:00:00,4.45,4.47,4.45,4.47,44800.0,2.8502,2.863,2.8502,2.863,44800.0
2005-04-25 14:30:00,4.47,4.48,4.45,4.46,67200.0,2.863,2.8694,2.8502,2.8566,67200.0
2005-04-25 15:00:00,4.46,4.46,4.43,4.46,47200.0,2.8566,2.8566,2.8374,2.8566,47200.0
2005-04-25 15:30:00,4.45,4.5,4.45,4.46,86400.0,2.8502,2.8822,2.8502,2.8566,86400.0
2005-04-26 09:30:00,4.48,4.5,4.48,4.5,40000.0,2.8694,2.8822,2.8694,2.8822,40000.0
2005-04-26 10:00:00,4.49,4.5,4.47,4.49,80000.0,2.8758,2.8822,2.863,2.8758,80000.0
2005-04-26 10:30:00,4.49,4.5,4.49,4.5,41600.0,2.8758,2.8822,2.8758,2.8822,41600.0
2005-04-26 11:00:00,4.5,4.51,4.49,4.49,29600.0,2.8822,2.8886,2.8758,2.8758,29600.0
2005-04-26 11:30:00,4.49,4.5,4.48,4.48,28800.0,2.8758,2.8822,2.8694,2.8694,28800.0
2005-04-26 12:00:00,4.47,4.48,4.47,4.48,16800.0,2.863,2.8694,2.863,2.8694,16800.0
2005-04-26 12:30:00,4.48,4.48,4.47,4.47,28800.0,2.8694,2.8694,2.863,2.863,28800.0
2005-04-26 13:00:00,4.47,4.48,4.46,4.46,72000.0,2.863,2.8694,2.8566,2.8566,72000.0
2005-04-26 13:30:00,4.46,4.49,4.45,4.48,36000.0,2.8566,2.8758,2.8502,2.8694,36000.0
2005-04-26 14:00:00,4.48,4.48,4.45,4.46,44800.0,2.8694,2.8694,2.8502,2.8566,44800.0
2005-04-26 14:30:00,4.46,4.48,4.46,4.46,40800.0,2.8566,2.8694,2.8566,2.8566,40800.0
2005-04-26 15:00:00,4.46,4.49,4.46,4.48,60000.0,2.8566,2.8758,2.8566,2.8694,60000.0
2005-04-26 15:30:00,4.49,4.49,4.46,4.46,116800.0,2.8758,2.8758,2.8566,2.8566,116800.0
2005-04-27 09:30:00,4.47,4.47,4.46,4.46,64000.0,2.863,2.863,2.8566,2.8566,64000.0
2005-04-27 10:00:00,4.46,4.46,4.46,4.46,90400.0,2.8566,2.8566,2.8566,2.8566,90400.0
2005-04-27 10:30:00,4.47,4.48,4.46,4.48,73600.0,2.863,2.8694,2.8566,2.8694,73600.0
2005-04-27 11:00:00,4.48,4.49,4.47,4.47,25600.0,2.8694,2.8758,2.863,2.863,25600.0
2005-04-27 11:30:00,4.47,4.47,4.46,4.46,132800.0,2.863,2.863,2.8566,2.8566,132800.0
2005-04-27 12:00:00,4.46,4.48,4.46,4.47,76000.0,2.8566,2.8694,2.8566,2.863,76000.0
2005-04-27 12:30:00,4.47,4.47,4.46,4.46,73600.0,2.863,2.863,2.8566,2.8566,73600.0
2005-04-27 13:00:00,4.46,4.48,4.45,4.46,61600.0,2.8566,2.8694,2.8502,2.8566,61600.0
2005-04-27 13:30:00,4.45,4.47,4.45,4.47,59200.0,2.8502,2.863,2.8502,2.863,59200.0
2005-04-27 14:00:00,4.47,4.49,4.46,4.47,67200.0,2.863,2.8758,2.8566,2.863,67200.0
2005-04-27 14:30:00,4.47,4.49,4.47,4.47,65600.0,2.863,2.8758,2.863,2.863,65600.0
2005-04-27 15:00:00,4.47,4.48,4.46,4.46,81600.0,2.863,2.8694,2.8566,2.8566,81600.0
2005-04-27 15:30:00,4.46,4.46,4.4,4.43,105600.0,2.8566,2.8566,2.8182,2.8374,105600.0
2005-04-28 09:30:00,4.43,4.43,4.41,4.41,41600.0,2.8374,2.8374,2.8246,2.8246,41600.0
2005-04-28 10:00:00,4.41,4.44,4.41,4.43,52000.0,2.8246,2.8438,2.8246,2.8374,52000.0
2005-04-28 10:30:00,4.44,4.44,4.41,4.42,20800.0,2.8438,2.8438,2.8246,2.831,20800.0
2005-04-28 11:00:00,4.41,4.44,4.41,4.43,23200.0,2.8246,2.8438,2.8246,2.8374,23200.0
2005-04-28 11:30:00,4.42,4.44,4.42,4.43,40800.0,2.831,2.8438,2.831,2.8374,40800.0
2005-04-28 12:00:00,4.43,4.44,4.43,4.44,21600.0,2.8374,2.8438,2.8374,2.8438,21600.0
2005-04-28 12:30:00,4.44,4.44,4.44,4.44,2400.0,2.8438,2.8438,2.8438,2.8438,2400.0
2005-04-28 13:00:00,4.44,4.44,4.42,4.42,11200.0,2.8438,2.8438,2.831,2.831,11200.0
2005-04-28 13:30:00,4.44,4.45,4.43,4.45,39200.0,2.8438,2.8502,2.8374,2.8502,39200.0
2005-04-28 14:00:00,4.46,4.46,4.44,4.44,27200.0,2.8566,2.8566,2.8438,2.8438,27200.0
2005-04-28 14:30:00,4.44,4.44,4.43,4.44,24000.0,2.8438,2.8438,2.8374,2.8438,24000.0
2005-04-28 15:00:00,4.43,4.44,4.43,4.43,30400.0,2.8374,2.8438,2.8374,2.8374,30400.0
2005-04-28 15:30:00,4.43,4.43,4.42,4.42,111200.0,2.8374,2.8374,2.831,2.831,111200.0
2005-04-29 09:30:00,4.43,4.43,4.39,4.4,48000.0,2.8374,2.8374,2.8118,2.8182,48000.0
2005-04-29 10:00:00,4.41,4.42,4.4,4.41,43200.0,2.8246,2.831,2.8182,2.8246,43200.0
2005-04-29 10:30:00,4.41,4.42,4.41,4.42,51200.0,2.8246,2.831,2.8246,2.831,51200.0
2005-04-29 11:00:00,4.42,4.45,4.42,4.43,30400.0,2.831,2.8502,2.831,2.8374,30400.0
2005-04-29 11:30:00,4.42,4.43,4.41,4.42,45600.0,2.831,2.8374,2.8246,2.831,45600.0
2005-04-29 12:00:00,4.42,4.43,4.39,4.39,23200.0,2.831,2.8374,2.8118,2.8118,23200.0
2005-04-29 12:30:00,4.4,4.42,4.4,4.41,40800.0,2.8182,2.831,2.8182,2.8246,40800.0
2005-04-29 13:00:00,4.41,4.42,4.4,4.4,32800.0,2.8246,2.831,2.8182,2.8182,32800.0
2005-04-29 13:30:00,4.4,4.43,4.4,4.42,41600.0,2.8182,2.8374,2.8182,2.831,41600.0
2005-04-29 14:00:00,4.42,4.46,4.41,4.46,65600.0,2.831,2.8566,2.8246,2.8566,65600.0
2005-04-29 14:30:00,4.46,4.5,4.45,4.5,130400.0,2.8566,2.8822,2.8502,2.8822,130400.0
2005-04-29 15:00:00,4.5,4.55,4.5,4.54,124000.0,2.8822,2.9143,2.8822,2.9079,124000.0
2005-04-29 15:30:00,4.54,4.57,4.54,4.56,167200.0,2.9079,2.9271,2.9079,2.9207,167200.0
2005-05-02 09:30:00,4.56,4.56,4.54,4.54,73600.0,2.9207,2.9207,2.9079,2.9079,73600.0
2005-05-02 10:00:00,4.55,4.55,4.51,4.51,68800.0,2.9143,2.9143,2.8886,2.8886,68800.0
2005-05-02 10:30:00,4.51,4.52,4.49,4.5,78400.0,2.8886,2.895,2.8758,2.8822,78400.0
2005-05-02 11:00:00,4.5,4.51,4.48,4.5,68800.0,2.8822,2.8886,2.8694,2.8822,68800.0
2005-05-02 11:30:00,4.5,4.54,4.5,4.54,52800.0,2.8822,2.9079,2.8822,2.9079,52800.0
2005-05-02 12:00:00,4.54,4.54,4.52,4.53,63200.0,2.9079,2.9079,2.895,2.9014,63200.0
2005-05-02 12:30:00,4.54,4.56,4.53,4.54,39200.0,2.9079,2.9207,2.9014,2.9079,39200.0
2005-05-02 13:00:00,4.54,4.55,4.5,4.52,64800.0,2.9079,2.9143,2.8822,2.895,64800.0
2005-05-02 13:30:00,4.53,4.53,4.5,4.53,37600.0,2.9014,2.9014,2.8822,2.9014,37600.0
2005-05-02 14:00:00,4.53,4.53,4.49,4.51,69600.0,2.9014,2.9014,2.8758,2.8886,69600.0
2005-05-02 14:30:00,4.52,4.55,4.52,4.53,74400.0,2.895,2.9143,2.895,2.9014,74400.0
2005-05-02 15:00:00,4.51,4.53,4.5,4.5,36800.0,2.8886,2.9014,2.8822,2.8822,36800.0
2005-05-02 15:30:00,4.5,4.52,4.49,4.5,69600.0,2.8822,2.895,2.8758,2.8822,69600.0
2005-05-03 09:30:00,4.51,4.51,4.49,4.5,29600.0,2.8886,2.8886,2.8758,2.8822,29600.0
2005-05-03 10:00:00,4.51,4.52,4.5,4.52,9600.0,2.8886,2.895,2.8822,2.895,9600.0
2005-05-03 10:30:00,4.52,4.52,4.5,4.52,18400.0,2.895,2.895,2.8822,2.895,18400.0
2005-05-03 11:00:00,4.52,4.52,4.5,4.51,35200.0,2.895,2.895,2.8822,2.8886,35200.0
2005-05-03 11:30:00,4.5,4.5,4.45,4.45,36800.0,2.8822,2.8822,2.8502,2.8502,36800.0
2005-05-03 12:00:00,4.45,4.47,4.43,4.46,91200.0,2.8502,2.863,2.8374,2.8566,91200.0
2005-05-03 12:30:00,4.47,4.48,4.45,4.48,16800.0,2.863,2.8694,2.8502,2.8694,16800.0
2005-05-03 13:00:00,4.48,4.48,4.48,4.48,5600.0,2.8694,2.8694,2.8694,2.8694,5600.0
2005-05-03 13:30:00,4.48,4.49,4.47,4.49,8800.0,2.8694,2.8758,2.863,2.8758,8800.0
2005-05-03 14:00:00,4.49,4.52,4.44,4.49,32800.0,2.8758,2.895,2.8438,2.8758,32800.0
2005-05-03 14:30:00,4.49,4.52,4.49,4.5,25600.0,2.8758,2.895,2.8758,2.8822,25600.0
2005-05-03 15:00:00,4.5,4.5,4.45,4.49,60800.0,2.8822,2.8822,2.8502,2.8758,60800.0
2005-05-03 15:30:00,4.48,4.48,4.44,4.46,60800.0,2.8694,2.8694,2.8438,2.8566,60800.0
2005-05-04 09:30:00,4.46,4.46,4.43,4.44,36800.0,2.8566,2.8566,2.8374,2.8438,36800.0
2005-05-04 10:00:00,4.45,4.47,4.45,4.46,16800.0,2.8502,2.863,2.8502,2.8566,16800.0
2005-05-04 10:30:00,4.47,4.49,4.47,4.47,37600.0,2.863,2.8758,2.863,2.863,37600.0
2005-05-04 11:00:00,4.49,4.51,4.46,4.51,22400.0,2.8758,2.8886,2.8566,2.8886,22400.0
2005-05-04 11:30:00,4.51,4.51,4.48,4.5,13600.0,2.8886,2.8886,2.8694,2.8822,13600.0
2005-05-04 12:00:00,4.49,4.5,4.47,4.49,19200.0,2.8758,2.8822,2.863,2.8758,19200.0
2005-05-04 12:30:00,4.49,4.51,4.49,4.51,11200.0,2.8758,2.8886,2.8758,2.8886,11200.0
2005-05-04 13:00:00,4.52,4.54,4.52,4.54,32000.0,2.895,2.9079,2.895,2.9079,32000.0
2005-05-04 13:30:00,4.54,4.54,4.54,4.54,4000.0,2.9079,2.9079,2.9079,2.9079,4000.0
2005-05-04 14:00:00,4.55,4.55,4.53,4.53,23200.0,2.9143,2.9143,2.9014,2.9014,23200.0
2005-05-04 14:30:00,4.53,4.55,4.53,4.55,19200.0,2.9014,2.9143,2.9014,2.9143,19200.0
2005-05-04 15:00:00,4.54,4.56,4.53,4.56,35200.0,2.9079,2.9207,2.9014,2.9207,35200.0
2005-05-04 15:30:00,4.56,4.56,4.54,4.56,43200.0,2.9207,2.9207,2.9079,2.9207,43200.0
2005-05-05 09:30:00,4.56,4.56,4.54,4.54,15200.0,2.9207,2.9207,2.9079,2.9079,15200.0
2005-05-05 10:00:00,4.55,4.55,4.53,4.53,19200.0,2.9143,2.9143,2.9014,2.9014,19200.0
2005-05-05 10:30:00,4.53,4.56,4.53,4.56,12800.0,2.9014,2.9207,2.9014,2.9207,12800.0
2005-05-05 11:00:00,4.56,4.56,4.54,4.54,10400.0,2.9207,2.9207,2.9079,2.9079,10400.0
2005-05-05 11:30:00,4.55,4.56,4.55,4.56,7200.0,2.9143,2.9207,2.9143,2.9207,7200.0
2005-05-05 12:00:00,4.56,4.56,4.56,4.56,22400.0,2.9207,2.9207,2.9207,2.9207,22400.0
2005-05-05 12:30:00,4.56,4.56,4.53,4.54,32800.0,2.9207,2.9207,2.9014,2.9079,32800.0
2005-05-05 13:00:00,4.53,4.53,4.52,4.52,16000.0,2.9014,2.9014,2.895,2.895,16000.0
2005-05-05 13:30:00,4.53,4.55,4.53,4.54,19200.0,2.9014,2.9143,2.9014,2.9079,19200.0
2005-05-05 14:00:00,4.55,4.6,4.55,4.59,40000.0,2.9143,2.9463,2.9143,2.9399,40000.0
2005-05-05 14:30:00,4.59,4.6,4.58,4.58,36800.0,2.9399,2.9463,2.9335,2.9335,36800.0
2005-05-05 15:00:00,4.58,4.6,4.57,4.59,38400.0,2.9335,2.9463,2.9271,2.9399,38400.0
2005-05-05 15:30:00,4.59,4.63,4.59,4.59,165600.0,2.9399,2.9655,2.9399,2.9399,165600.0
2005-05-06 09:30:00,4.64,4.64,4.56,4.56,96000.0,2.9719,2.9719,2.9207,2.9207,96000.0
2005-05-06 10:00:00,4.56,4.58,4.54,4.57,76000.0,2.9207,2.9335,2.9079,2.9271,76000.0
2005-05-06 10:30:00,4.57,4.57,4.55,4.56,30400.0,2.9271,2.9271,2.9143,2.9207,30400.0
2005-05-06 11:00:00,4.57,4.6,4.57,4.6,16000.0,2.9271,2.9463,2.9271,2.9463,16000.0
2005-05-06 11:30:00,4.59,4.59,4.56,4.57,33600.0,2.9399,2.9399,2.9207,2.9271,33600.0
2005-05-06 12:00:00,4.56,4.56,4.55,4.56,35200.0,2.9207,2.9207,2.9143,2.9207,35200.0
2005-05-06 12:30:00,4.56,4.58,4.56,4.58,16000.0,2.9207,2.9335,2.9207,2.9335,16000.0
2005-05-06 13:00:00,4.58,4.59,4.57,4.58,12800.0,2.9335,2.9399,2.9271,2.9335,12800.0
2005-05-06 13:30:00,4.58,4.59,4.58,4.58,15200.0,2.9335,2.9399,2.9335,2.9335,15200.0
2005-05-06 14:00:00,4.58,4.58,4.57,4.58,12000.0,2.9335,2.9335,2.9271,2.9335,12000.0
2005-05-06 14:30:00,4.58,4.58,4.55,4.55,18400.0,2.9335,2.9335,2.9143,2.9143,18400.0
2005-05-06 15:00:00,4.55,4.55,4.53,4.53,47200.0,2.9143,2.9143,2.9014,2.9014,47200.0
2005-05-06 15:30:00,4.53,4.53,4.48,4.48,72000.0,2.9014,2.9014,2.8694,2.8694,72000.0
2005-05-09 09:30:00,4.47,4.5,4.47,4.5,36800.0,2.863,2.8822,2.863,2.8822,36800.0
2005-05-09 10:00:00,4.5,4.52,4.5,4.52,32000.0,2.8822,2.895,2.8822,2.895,32000.0
2005-05-09 10:30:00,4.51,4.54,4.51,4.52,21600.0,2.8886,2.9079,2.8886,2.895,21600.0
2005-05-09 11:00:00,4.52,4.55,4.52,4.54,21600.0,2.895,2.9143,2.895,2.9079,21600.0
2005-05-09 11:30:00,4.55,4.56,4.54,4.54,29600.0,2.9143,2.9207,2.9079,2.9079,29600.0
2005-05-09 12:00:00,4.54,4.56,4.54,4.56,20000.0,2.9079,2.9207,2.9079,2.9207,20000.0
2005-05-09 12:30:00,4.56,4.57,4.56,4.57,14400.0,2.9207,2.9271,2.9207,2.9271,14400.0
2005-05-09 13:00:00,4.56,4.56,4.55,4.55,20000.0,2.9207,2.9207,2.9143,2.9143,20000.0
2005-05-09 13:30:00,4.56,4.57,4.56,4.57,92800.0,2.9207,2.9271,2.9207,2.9271,92800.0
2005-05-09 14:00:00,4.57,4.57,4.54,4.54,44800.0,2.9271,2.9271,2.9079,2.9079,44800.0
2005-05-09 14:30:00,4.54,4.59,4.54,4.59,20800.0,2.9079,2.9399,2.9079,2.9399,20800.0
2005-05-09 15:00:00,4.59,4.6,4.57,4.59,50400.0,2.9399,2.9463,2.9271,2.9399,50400.0
2005-05-09 15:30:00,4.6,4.63,4.6,4.63,47200.0,2.9463,2.9655,2.9463,2.9655,47200.0
2005-05-10 09:30:00,4.63,4.63,4.6,4.61,58400.0,2.9655,2.9655,2.9463,2.9527,58400.0
2005-05-10 10:00:00,4.61,4.61,4.59,4.59,56800.0,2.9527,2.9527,2.9399,2.9399,56800.0
2005-05-10 10:30:00,4.59,4.59,4.57,4.57,114400.0,2.9399,2.9399,2.9271,2.9271,114400.0
2005-05-10 11:00:00,4.57,4.6,4.57,4.6,24000.0,2.9271,2.9463,2.9271,2.9463,24000.0
2005-05-10 11:30:00,4.6,4.6,4.59,4.59,74400.0,2.9463,2.9463,2.9399,2.9399,74400.0
2005-05-10 12:00:00,4.59,4.6,4.59,4.6,21600.0,2.9399,2.9463,2.9399,2.9463,21600.0
2005-05-10 12:30:00,4.59,4.6,4.59,4.6,8800.0,2.9399,2.9463,2.9399,2.9463,8800.0
2005-05-10 13:00:00,4.6,4.61,4.6,4.6,13600.0,2.9463,2.9527,2.9463,2.9463,13600.0
2005-05-10 13:30:00,4.61,4.62,4.61,4.62,6400.0,2.9527,2.9591,2.9527,2.9591,6400.0
2005-05-10 14:00:00,4.62,4.63,4.62,4.62,32000.0,2.9591,2.9655,2.9591,2.9591,32000.0
2005-05-10 14:30:00,4.61,4.62,4.6,4.61,39200.0,2.9527,2.9591,2.9463,2.9527,39200.0
2005-05-10 15:00:00,4.61,4.62,4.61,4.62,32000.0,2.9527,2.9591,2.9527,2.9591,32000.0
2005-05-10 15:30:00,4.62,4.63,4.61,4.63,111200.0,2.9591,2.9655,2.9527,2.9655,111200.0
2005-05-11 09:30:00,4.66,4.66,4.65,4.66,14400.0,2.9847,2.9847,2.9783,2.9847,14400.0
2005-05-11 10:00:00,4.65,4.65,4.62,4.63,50400.0,2.9783,2.9783,2.9591,2.9655,50400.0
2005-05-11 10:30:00,4.63,4.63,4.61,4.62,81600.0,2.9655,2.9655,2.9527,2.9591,81600.0
2005-05-11 11:00:00,4.62,4.63,4.6,4.61,36000.0,2.9591,2.9655,2.9463,2.9527,36000.0
2005-05-11 11:30:00,4.61,4.63,4.61,4.62,14400.0,2.9527,2.9655,2.9527,2.9591,14400.0
2005-05-11 12:00:00,4.62,4.64,4.61,4.63,34400.0,2.9591,2.9719,2.9527,2.9655,34400.0
2005-05-11 12:30:00,4.63,4.63,4.62,4.63,11200.0,2.9655,2.9655,2.9591,2.9655,11200.0
2005-05-11 13:00:00,4.63,4.64,4.63,4.64,3200.0,2.9655,2.9719,2.9655,2.9719,3200.0
2005-05-11 13:30:00,4.63,4.63,4.61,4.61,10400.0,2.9655,2.9655,2.9527,2.9527,10400.0
2005-05-11 14:00:00,4.61,4.64,4.61,4.63,15200.0,2.9527,2.9719,2.9527,2.9655,15200.0
2005-05-11 14:30:00,4.64,4.65,4.6,4.61,358400.0,2.9719,2.9783,2.9463,2.9527,358400.0
2005-05-11 15:00:00,4.61,4.61,4.58,4.59,88800.0,2.9527,2.9527,2.9335,2.9399,88800.0
2005-05-11 15:30:00,4.59,4.6,4.59,4.59,109600.0,2.9399,2.9463,2.9399,2.9399,109600.0
2005-05-12 09:30:00,4.6,4.61,4.59,4.6,16800.0,2.9463,2.9527,2.9399,2.9463,16800.0
2005-05-12 10:00:00,4.61,4.62,4.6,4.61,27200.0,2.9527,2.9591,2.9463,2.9527,27200.0
2005-05-12 10:30:00,4.61,4.62,4.6,4.6,29600.0,2.9527,2.9591,2.9463,2.9463,29600.0
2005-05-12 11:00:00,4.61,4.61,4.59,4.61,24800.0,2.9527,2.9527,2.9399,2.9527,24800.0
2005-05-12 11:30:00,4.61,4.61,4.6,4.61,16800.0,2.9527,2.9527,2.9463,2.9527,16800.0
2005-05-12 12:00:00,4.63,4.63,4.61,4.62,21600.0,2.9655,2.9655,2.9527,2.9591,21600.0
2005-05-12 12:30:00,4.61,4.61,4.6,4.61,12000.0,2.9527,2.9527,2.9463,2.9527,12000.0
2005-05-12 13:00:00,4.6,4.61,4.6,4.61,7200.0,2.9463,2.9527,2.9463,2.9527,7200.0
2005-05-12 13:30:00,4.61,4.61,4.58,4.6,76800.0,2.9527,2.9527,2.9335,2.9463,76800.0
2005-05-12 14:00:00,4.6,4.61,4.59,4.6,46400.0,2.9463,2.9527,2.9399,2.9463,46400.0
2005-05-12 14:30:00,4.6,4.62,4.6,4.62,53600.0,2.9463,2.9591,2.9463,2.9591,53600.0
2005-05-12 15:00:00,4.61,4.61,4.59,4.6,63200.0,2.9527,2.9527,2.9399,2.9463,63200.0
2005-05-12 15:30:00,4.6,4.6,4.6,4.6,44000.0,2.9463,2.9463,2.9463,2.9463,44000.0
2005-05-13 09:30:00,4.6,4.6,4.55,4.55,383200.0,2.9463,2.9463,2.9143,2.9143,383200.0
2005-05-13 10:00:00,4.55,4.57,4.54,4.56,27200.0,2.9143,2.9271,2.9079,2.9207,27200.0
2005-05-13 10:30:00,4.56,4.58,4.56,4.58,27200.0,2.9207,2.9335,2.9207,2.9335,27200.0
2005-05-13 11:00:00,4.58,4.6,4.58,4.59,20800.0,2.9335,2.9463,2.9335,2.9399,20800.0
2005-05-13 11:30:00,4.59,4.59,4.58,4.59,12800.0,2.9399,2.9399,2.9335,2.9399,12800.0
2005-05-13 12:00:00,4.59,4.6,4.59,4.59,7200.0,2.9399,2.9463,2.9399,2.9399,7200.0
2005-05-13 12:30:00,4.59,4.59,4.58,4.59,8000.0,2.9399,2.9399,2.9335,2.9399,8000.0
2005-05-13 13:00:00,4.59,4.59,4.56,4.57,21600.0,2.9399,2.9399,2.9207,2.9271,21600.0
2005-05-13 13:30:00,4.57,4.58,4.55,4.56,346400.0,2.9271,2.9335,2.9143,2.9207,346400.0
2005-05-13 14:00:00,4.57,4.57,4.54,4.54,47200.0,2.9271,2.9271,2.9079,2.9079,47200.0
2005-05-13 14:30:00,4.54,4.55,4.52,4.55,35200.0,2.9079,2.9143,2.895,2.9143,35200.0
2005-05-13 15:00:00,4.55,4.59,4.55,4.58,52800.0,2.9143,2.9399,2.9143,2.9335,52800.0
2005-05-13 15:30:00,4.58,4.58,4.53,4.53,81600.0,2.9335,2.9335,2.9014,2.9014,81600.0
2005-05-16 09:30:00,4.52,4.54,4.52,4.53,96800.0,2.895,2.9079,2.895,2.9014,96800.0
2005-05-16 10:00:00,4.53,4.55,4.53,4.55,65600.0,2.9014,2.9143,2.9014,2.9143,65600.0
2005-05-16 10:30:00,4.56,4.58,4.56,4.57,30400.0,2.9207,2.9335,2.9207,2.9271,30400.0
2005-05-16 11:00:00,4.57,4.58,4.57,4.57,19200.0,2.9271,2.9335,2.9271,2.9271,19200.0
2005-05-16 11:30:00,4.57,4.58,4.56,4.58,24800.0,2.9271,2.9335,2.9207,2.9335,24800.0
2005-05-16 12:00:00,4.57,4.58,4.56,4.58,21600.0,2.9271,2.9335,2.9207,2.9335,21600.0
2005-05-16 12:30:00,4.57,4.57,4.57,4.57,13600.0,2.9271,2.9271,2.9271,2.9271,13600.0
2005-05-16 13:00:00,4.57,4.59,4.57,4.58,26400.0,2.9271,2.9399,2.9271,2.9335,26400.0
2005-05-16 13:30:00,4.57,4.6,4.57,4.6,18400.0,2.9271,2.9463,2.9271,2.9463,18400.0
2005-05-16 14:00:00,4.59,4.6,4.59,4.59,15200.0,2.9399,2.9463,2.9399,2.9399,15200.0
2005-05-16 14:30:00,4.59,4.6,4.58,4.6,11200.0,2.9399,2.9463,2.9335,2.9463,11200.0
2005-05-16 15:00:00,4.6,4.62,4.59,4.62,26400.0,2.9463,2.9591,2.9399,2.9591,26400.0
2005-05-16 15:30:00,4.62,4.64,4.6,4.64,68800.0,2.9591,2.9719,2.9463,2.9719,68800.0
2005-05-17 09:30:00,4.64,4.64,4.61,4.61,26400.0,2.9719,2.9719,2.9527,2.9527,26400.0
2005-05-17 10:00:00,4.61,4.61,4.59,4.59,11200.0,2.9527,2.9527,2.9399,2.9399,11200.0
2005-05-17 10:30:00,4.59,4.6,4.59,4.6,16800.0,2.9399,2.9463,2.9399,2.9463,16800.0
2005-05-17 11:00:00,4.6,4.6,4.58,4.59,10400.0,2.9463,2.9463,2.9335,2.9399,10400.0
2005-05-17 11:30:00,4.58,4.61,4.58,4.6,7200.0,2.9335,2.9527,2.9335,2.9463,7200.0
2005-05-17 12:00:00,4.59,4.59,4.59,4.59,2400.0,2.9399,2.9399,2.9399,2.9399,2400.0
2005-05-17 12:30:00,4.59,4.59,4.57,4.59,15200.0,2.9399,2.9399,2.9271,2.9399,15200.0
2005-05-17 13:00:00,4.59,4.59,4.59,4.59,3200.0,2.9399,2.9399,2.9399,2.9399,3200.0
2005-05-17 13:30:00,4.6,4.61,4.59,4.6,9600.0,2.9463,2.9527,2.9399,2.9463,9600.0
2005-05-17 14:00:00,4.59,4.6,4.58,4.6,51200.0,2.9399,2.9463,2.9335,2.9463,51200.0
2005-05-17 14:30:00,4.6,4.65,4.6,4.63,52000.0,2.9463,2.9783,2.9463,2.9655,52000.0
2005-05-17 15:00:00,4.63,4.63,4.61,4.61,64000.0,2.9655,2.9655,2.9527,2.9527,64000.0
2005-05-17 15:30:00,4.61,4.62,4.59,4.61,76800.0,2.9527,2.9591,2.9399,2.9527,76800.0
2005-05-18 09:30:00,4.63,4.66,4.63,4.65,24000.0,2.9655,2.9847,2.9655,2.9783,24000.0
2005-05-18 10:00:00,4.65,4.68,4.65,4.67,22400.0,2.9783,2.9975,2.9783,2.9911,22400.0
2005-05-18 10:30:00,4.67,4.67,4.64,4.64,31200.0,2.9911,2.9911,2.9719,2.9719,31200.0
2005-05-18 11:00:00,4.65,4.65,4.64,4.64,24000.0,2.9783,2.9783,2.9719,2.9719,24000.0
2005-05-18 11:30:00,4.64,4.64,4.63,4.64,14400.0,2.9719,2.9719,2.9655,2.9719,14400.0
2005-05-18 12:00:00,4.64,4.66,4.64,4.65,38400.0,2.9719,2.9847,2.9719,2.9783,38400.0
2005-05-18 12:30:00,4.65,4.66,4.65,4.66,20000.0,2.9783,2.9847,2.9783,2.9847,20000.0
2005-05-18 13:00:00,4.66,4.66,4.66,4.66,6400.0,2.9847,2.9847,2.9847,2.9847,6400.0
2005-05-18 13:30:00,4.65,4.65,4.64,4.65,24000.0,2.9783,2.9783,2.9719,2.9783,24000.0
2005-05-18 14:00:00,4.64,4.66,4.64,4.66,32800.0,2.9719,2.9847,2.9719,2.9847,32800.0
2005-05-18 14:30:00,4.66,4.66,4.65,4.66,52800.0,2.9847,2.9847,2.9783,2.9847,52800.0
2005-05-18 15:00:00,4.65,4.68,4.65,4.67,47200.0,2.9783,2.9975,2.9783,2.9911,47200.0
2005-05-18 15:30:00,4.66,4.71,4.65,4.7,67200.0,2.9847,3.0167,2.9783,3.0103,67200.0
2005-05-19 09:30:00,4.69,4.7,4.69,4.7,11200.0,3.0039,3.0103,3.0039,3.0103,11200.0
2005-05-19 10:00:00,4.7,4.73,4.69,4.73,15200.0,3.0103,3.0295,3.0039,3.0295,15200.0
2005-05-19 10:30:00,4.74,4.75,4.71,4.71,24800.0,3.036,3.0424,3.0167,3.0167,24800.0
2005-05-19 11:00:00,4.71,4.71,4.69,4.69,140800.0,3.0167,3.0167,3.0039,3.0039,140800.0
2005-05-19 11:30:00,4.69,4.69,4.69,4.69,15200.0,3.0039,3.0039,3.0039,3.0039,15200.0
2005-05-19 12:00:00,4.69,4.7,4.69,4.69,44800.0,3.0039,3.0103,3.0039,3.0039,44800.0
2005-05-19 12:30:00,4.68,4.69,4.68,4.68,28800.0,2.9975,3.0039,2.9975,2.9975,28800.0
2005-05-19 13:00:00,4.68,4.68,4.68,4.68,24800.0,2.9975,2.9975,2.9975,2.9975,24800.0
2005-05-19 13:30:00,4.68,4.7,4.68,4.7,36000.0,2.9975,3.0103,2.9975,3.0103,36000.0
2005-05-19 14:00:00,4.7,4.71,4.69,4.71,16000.0,3.0103,3.0167,3.0039,3.0167,16000.0
2005-05-19 14:30:00,4.71,4.72,4.7,4.72,27200.0,3.0167,3.0231,3.0103,3.0231,27200.0
2005-05-19 15:00:00,4.71,4.73,4.71,4.72,25600.0,3.0167,3.0295,3.0167,3.0231,25600.0
2005-05-19 15:30:00,4.72,4.77,4.72,4.77,114400.0,3.0231,3.0552,3.0231,3.0552,114400.0
2005-05-20 09:30:00,4.65,4.66,4.61,4.62,232800.0,2.9783,2.9847,2.9527,2.9591,232800.0
2005-05-20 10:00:00,4.61,4.62,4.6,4.62,124000.0,2.9527,2.9591,2.9463,2.9591,124000.0
2005-05-20 10:30:00,4.63,4.67,4.63,4.66,104000.0,2.9655,2.9911,2.9655,2.9847,104000.0
2005-05-20 11:00:00,4.65,4.65,4.63,4.64,59200.0,2.9783,2.9783,2.9655,2.9719,59200.0
2005-05-20 11:30:00,4.64,4.64,4.63,4.64,36000.0,2.9719,2.9719,2.9655,2.9719,36000.0
2005-05-20 12:00:00,4.64,4.64,4.64,4.64,23200.0,2.9719,2.9719,2.9719,2.9719,23200.0
2005-05-20 12:30:00,4.64,4.65,4.63,4.65,36000.0,2.9719,2.9783,2.9655,2.9783,36000.0
2005-05-20 13:00:00,4.65,4.66,4.64,4.64,21600.0,2.9783,2.9847,2.9719,2.9719,21600.0
2005-05-20 13:30:00,4.64,4.65,4.63,4.64,46400.0,2.9719,2.9783,2.9655,2.9719,46400.0
2005-05-20 14:00:00,4.64,4.64,4.63,4.64,36000.0,2.9719,2.9719,2.9655,2.9719,36000.0
2005-05-20 14:30:00,4.64,4.66,4.64,4.65,27200.0,2.9719,2.9847,2.9719,2.9783,27200.0
2005-05-20 15:00:00,4.65,4.67,4.64,4.67,60000.0,2.9783,2.9911,2.9719,2.9911,60000.0
2005-05-20 15:30:00,4.68,4.68,4.63,4.65,89600.0,2.9975,2.9975,2.9655,2.9783,89600.0
2005-05-23 09:30:00,4.61,4.63,4.61,4.62,133600.0,2.9527,2.9655,2.9527,2.9591,133600.0
2005-05-23 10:00:00,4.62,4.64,4.62,4.64,84800.0,2.9591,2.9719,2.9591,2.9719,84800.0
2005-05-23 10:30:00,4.65,4.66,4.65,4.66,60800.0,2.9783,2.9847,2.9783,2.9847,60800.0
2005-05-23 11:00:00,4.66,4.66,4.62,4.63,19200.0,2.9847,2.9847,2.9591,2.9655,19200.0
2005-05-23 11:30:00,4.63,4.65,4.63,4.64,16000.0,2.9655,2.9783,2.9655,2.9719,16000.0
2005-05-23 12:00:00,4.64,4.65,4.63,4.63,14400.0,2.9719,2.9783,2.9655,2.9655,14400.0
2005-05-23 12:30:00,4.63,4.63,4.62,4.63,14400.0,2.9655,2.9655,2.9591,2.9655,14400.0
2005-05-23 13:00:00,4.63,4.65,4.62,4.64,24000.0,2.9655,2.9783,2.9591,2.9719,24000.0
2005-05-23 13:30:00,4.64,4.65,4.64,4.65,19200.0,2.9719,2.9783,2.9719,2.9783,19200.0
2005-05-23 14:00:00,4.65,4.69,4.65,4.68,40800.0,2.9783,3.0039,2.9783,2.9975,40800.0
2005-05-23 14:30:00,4.68,4.69,4.68,4.69,36800.0,2.9975,3.0039,2.9975,3.0039,36800.0
2005-05-23 15:00:00,4.69,4.69,4.68,4.68,56000.0,3.0039,3.0039,2.9975,2.9975,56000.0
2005-05-23 15:30:00,4.68,4.69,4.66,4.67,97600.0,2.9975,3.0039,2.9847,2.9911,97600.0
2005-05-24 09:30:00,4.69,4.69,4.64,4.65,40000.0,3.0039,3.0039,2.9719,2.9783,40000.0
2005-05-24 10:00:00,4.66,4.66,4.65,4.66,48000.0,2.9847,2.9847,2.9783,2.9847,48000.0
2005-05-24 10:30:00,4.65,4.66,4.65,4.66,102400.0,2.9783,2.9847,2.9783,2.9847,102400.0
2005-05-24 11:00:00,4.65,4.66,4.65,4.65,41600.0,2.9783,2.9847,2.9783,2.9783,41600.0
2005-05-24 11:30:00,4.65,4.65,4.64,4.64,72000.0,2.9783,2.9783,2.9719,2.9719,72000.0
2005-05-24 12:00:00,4.65,4.67,4.65,4.67,40000.0,2.9783,2.9911,2.9783,2.9911,40000.0
2005-05-24 12:30:00,4.67,4.68,4.66,4.68,25600.0,2.9911,2.9975,2.9847,2.9975,25600.0
2005-05-24 13:00:00,4.67,4.67,4.67,4.67,12800.0,2.9911,2.9911,2.9911,2.9911,12800.0
2005-05-24 13:30:00,4.67,4.68,4.67,4.68,15200.0,2.9911,2.9975,2.9911,2.9975,15200.0
2005-05-24 14:00:00,4.68,4.68,4.66,4.68,20000.0,2.9975,2.9975,2.9847,2.9975,20000.0
2005-05-24 14:30:00,4.69,4.69,4.65,4.68,48000.0,3.0039,3.0039,2.9783,2.9975,48000.0
2005-05-24 15:00:00,4.68,4.7,4.67,4.7,35200.0,2.9975,3.0103,2.9911,3.0103,35200.0
2005-05-24 15:30:00,4.69,4.7,4.67,4.68,41600.0,3.0039,3.0103,2.9911,2.9975,41600.0
2005-05-25 09:30:00,4.68,4.69,4.64,4.64,16800.0,2.9975,3.0039,2.9719,2.9719,16800.0
2005-05-25 10:00:00,4.64,4.65,4.64,4.64,62400.0,2.9719,2.9783,2.9719,2.9719,62400.0
2005-05-25 10:30:00,4.64,4.65,4.64,4.64,75200.0,2.9719,2.9783,2.9719,2.9719,75200.0
2005-05-25 11:00:00,4.64,4.65,4.63,4.64,53600.0,2.9719,2.9783,2.9655,2.9719,53600.0
2005-05-25 11:30:00,4.64,4.65,4.64,4.64,23200.0,2.9719,2.9783,2.9719,2.9719,23200.0
2005-05-25 12:00:00,4.65,4.66,4.64,4.66,27200.0,2.9783,2.9847,2.9719,2.9847,27200.0
2005-05-25 12:30:00,4.65,4.66,4.65,4.65,35200.0,2.9783,2.9847,2.9783,2.9783,35200.0
2005-05-25 13:00:00,4.65,4.65,4.64,4.65,28000.0,2.9783,2.9783,2.9719,2.9783,28000.0
2005-05-25 13:30:00,4.65,4.67,4.64,4.65,103200.0,2.9783,2.9911,2.9719,2.9783,103200.0
2005-05-25 14:00:00,4.65,4.66,4.65,4.65,22400.0,2.9783,2.9847,2.9783,2.9783,22400.0
2005-05-25 14:30:00,4.66,4.67,4.66,4.66,25600.0,2.9847,2.9911,2.9847,2.9847,25600.0
2005-05-25 15:00:00,4.65,4.66,4.65,4.66,106400.0,2.9783,2.9847,2.9783,2.9847,106400.0
2005-05-25 15:30:00,4.66,4.68,4.66,4.66,124000.0,2.9847,2.9975,2.9847,2.9847,124000.0
2005-05-26 09:30:00,4.67,4.68,4.64,4.64,17600.0,2.9911,2.9975,2.9719,2.9719,17600.0
2005-05-26 10:00:00,4.65,4.69,4.65,4.69,15200.0,2.9783,3.0039,2.9783,3.0039,15200.0
2005-05-26 10:30:00,4.69,4.69,4.66,4.66,45600.0,3.0039,3.0039,2.9847,2.9847,45600.0
2005-05-26 11:00:00,4.66,4.66,4.65,4.66,55200.0,2.9847,2.9847,2.9783,2.9847,55200.0
2005-05-26 11:30:00,4.66,4.66,4.66,4.66,21600.0,2.9847,2.9847,2.9847,2.9847,21600.0
2005-05-26 12:00:00,4.66,4.66,4.65,4.66,45600.0,2.9847,2.9847,2.9783,2.9847,45600.0
2005-05-26 12:30:00,4.66,4.66,4.66,4.66,59200.0,2.9847,2.9847,2.9847,2.9847,59200.0
2005-05-26 13:00:00,4.66,4.66,4.66,4.66,29600.0,2.9847,2.9847,2.9847,2.9847,29600.0
2005-05-26 13:30:00,4.66,4.66,4.66,4.66,59200.0,2.9847,2.9847,2.9847,2.9847,59200.0
2005-05-26 14:00:00,4.66,4.66,4.66,4.66,26400.0,2.9847,2.9847,2.9847,2.9847,26400.0
2005-05-26 14:30:00,4.66,4.66,4.66,4.66,12000.0,2.9847,2.9847,2.9847,2.9847,12000.0
2005-05-26 15:00:00,4.66,4.68,4.66,4.68,52000.0,2.9847,2.9975,2.9847,2.9975,52000.0
2005-05-26 15:30:00,4.68,4.68,4.66,4.66,140000.0,2.9975,2.9975,2.9847,2.9847,140000.0
2005-05-27 09:30:00,4.68,4.68,4.66,4.66,26400.0,2.9975,2.9975,2.9847,2.9847,26400.0
2005-05-27 10:00:00,4.66,4.66,4.63,4.63,148800.0,2.9847,2.9847,2.9655,2.9655,148800.0
2005-05-27 10:30:00,4.63,4.65,4.63,4.64,39200.0,2.9655,2.9783,2.9655,2.9719,39200.0
2005-05-27 11:00:00,4.64,4.65,4.63,4.64,64800.0,2.9719,2.9783,2.9655,2.9719,64800.0
2005-05-27 11:30:00,4.64,4.64,4.63,4.64,23200.0,2.9719,2.9719,2.9655,2.9719,23200.0
2005-05-27 12:00:00,4.63,4.65,4.63,4.65,19200.0,2.9655,2.9783,2.9655,2.9783,19200.0
2005-05-27 12:30:00,4.64,4.65,4.63,4.65,32000.0,2.9719,2.9783,2.9655,2.9783,32000.0
2005-05-27 13:00:00,4.65,4.67,4.65,4.67,18400.0,2.9783,2.9911,2.9783,2.9911,18400.0
2005-05-27 13:30:00,4.67,4.67,4.65,4.66,15200.0,2.9911,2.9911,2.9783,2.9847,15200.0
2005-05-27 14:00:00,4.65,4.67,4.65,4.67,6400.0,2.9783,2.9911,2.9783,2.9911,6400.0
2005-05-27 14:30:00,4.66,4.66,4.65,4.66,5600.0,2.9847,2.9847,2.9783,2.9847,5600.0
2005-05-27 15:00:00,4.66,4.67,4.64,4.66,23200.0,2.9847,2.9911,2.9719,2.9847,23200.0
2005-05-27 15:30:00,4.65,4.66,4.65,4.66,15200.0,2.9783,2.9847,2.9783,2.9847,15200.0
2005-05-31 09:30:00,4.68,4.7,4.68,4.69,29600.0,2.9975,3.0103,2.9975,3.0039,29600.0
2005-05-31 10:00:00,4.69,4.71,4.69,4.71,132000.0,3.0039,3.0167,3.0039,3.0167,132000.0
2005-05-31 10:30:00,4.71,4.74,4.71,4.72,180000.0,3.0167,3.036,3.0167,3.0231,180000.0
2005-05-31 11:00:00,4.72,4.74,4.71,4.72,31200.0,3.0231,3.036,3.0167,3.0231,31200.0
2005-05-31 11:30:00,4.71,4.73,4.71,4.72,31200.0,3.0167,3.0295,3.0167,3.0231,31200.0
2005-05-31 12:00:00,4.72,4.75,4.72,4.73,74400.0,3.0231,3.0424,3.0231,3.0295,74400.0
2005-05-31 12:30:00,4.73,4.74,4.72,4.72,58400.0,3.0295,3.036,3.0231,3.0231,58400.0
2005-05-31 13:00:00,4.72,4.75,4.71,4.72,71200.0,3.0231,3.0424,3.0167,3.0231,71200.0
2005-05-31 13:30:00,4.73,4.73,4.72,4.73,47200.0,3.0295,3.0295,3.0231,3.0295,47200.0
2005-05-31 14:00:00,4.73,4.73,4.71,4.71,36800.0,3.0295,3.0295,3.0167,3.0167,36800.0
2005-05-31 14:30:00,4.72,4.74,4.71,4.73,35200.0,3.0231,3.036,3.0167,3.0295,35200.0
2005-05-31 15:00:00,4.73,4.73,4.71,4.72,58400.0,3.0295,3.0295,3.0167,3.0231,58400.0
2005-05-31 15:30:00,4.72,4.73,4.72,4.72,85600.0,3.0231,3.0295,3.0231,3.0231,85600.0
2005-06-01 09:30:00,4.73,4.73,4.72,4.72,38400.0,3.0295,3.0295,3.0231,3.0231,38400.0
2005-06-01 10:00:00,4.72,4.76,4.72,4.74,79200.0,3.0231,3.0488,3.0231,3.036,79200.0
2005-06-01 10:30:00,4.75,4.75,4.74,4.74,161600.0,3.0424,3.0424,3.036,3.036,161600.0
2005-06-01 11:00:00,4.75,4.75,4.74,4.75,79200.0,3.0424,3.0424,3.036,3.0424,79200.0
2005-06-01 11:30:00,4.74,4.76,4.74,4.75,328800.0,3.036,3.0488,3.036,3.0424,328800.0
2005-06-01 12:00:00,4.75,4.75,4.73,4.75,17600.0,3.0424,3.0424,3.0295,3.0424,17600.0
2005-06-01 12:30:00,4.74,4.76,4.73,4.75,56800.0,3.036,3.0488,3.0295,3.0424,56800.0
2005-06-01 13:00:00,4.75,4.76,4.74,4.75,33600.0,3.0424,3.0488,3.036,3.0424,33600.0
2005-06-01 13:30:00,4.74,4.76,4.74,4.76,50400.0,3.036,3.0488,3.036,3.0488,50400.0
2005-06-01 14:00:00,4.76,4.76,4.74,4.74,36000.0,3.0488,3.0488,3.036,3.036,36000.0
2005-06-01 14:30:00,4.75,4.75,4.73,4.74,55200.0,3.0424,3.0424,3.0295,3.036,55200.0
2005-06-01 15:00:00,4.74,4.75,4.74,4.75,28000.0,3.036,3.0424,3.036,3.0424,28000.0
2005-06-01 15:30:00,4.75,4.81,4.75,4.77,73600.0,3.0424,3.0808,3.0424,3.0552,73600.0
2005-06-02 09:30:00,4.77,4.79,4.77,4.78,31200.0,3.0552,3.068,3.0552,3.0616,31200.0
2005-06-02 10:00:00,4.8,4.8,4.79,4.79,28800.0,3.0744,3.0744,3.068,3.068,28800.0
2005-06-02 10:30:00,4.79,4.79,4.76,4.77,47200.0,3.068,3.068,3.0488,3.0552,47200.0
2005-06-02 11:00:00,4.76,4.77,4.74,4.76,45600.0,3.0488,3.0552,3.036,3.0488,45600.0
2005-06-02 11:30:00,4.76,4.77,4.74,4.74,20800.0,3.0488,3.0552,3.036,3.036,20800.0
2005-06-02 12:00:00,4.74,4.77,4.74,4.76,52000.0,3.036,3.0552,3.036,3.0488,52000.0
2005-06-02 12:30:00,4.76,4.77,4.75,4.76,13600.0,3.0488,3.0552,3.0424,3.0488,13600.0
2005-06-02 13:00:00,4.76,4.76,4.73,4.73,24000.0,3.0488,3.0488,3.0295,3.0295,24000.0
2005-06-02 13:30:00,4.73,4.74,4.73,4.73,34400.0,3.0295,3.036,3.0295,3.0295,34400.0
2005-06-02 14:00:00,4.73,4.73,4.7,4.7,65600.0,3.0295,3.0295,3.0103,3.0103,65600.0
2005-06-02 14:30:00,4.7,4.72,4.7,4.72,46400.0,3.0103,3.0231,3.0103,3.0231,46400.0
2005-06-02 15:00:00,4.72,4.73,4.71,4.72,68800.0,3.0231,3.0295,3.0167,3.0231,68800.0
2005-06-02 15:30:00,4.73,4.74,4.72,4.72,37600.0,3.0295,3.036,3.0231,3.0231,37600.0
2005-06-03 09:30:00,4.73,4.78,4.73,4.78,19200.0,3.0295,3.0616,3.0295,3.0616,19200.0
2005-06-03 10:00:00,4.77,4.78,4.74,4.74,32000.0,3.0552,3.0616,3.036,3.036,32000.0
2005-06-03 10:30:00,4.75,4.76,4.74,4.76,24800.0,3.0424,3.0488,3.036,3.0488,24800.0
2005-06-03 11:00:00,4.76,4.76,4.71,4.72,31200.0,3.0488,3.0488,3.0167,3.0231,31200.0
2005-06-03 11:30:00,4.72,4.72,4.68,4.68,64800.0,3.0231,3.0231,2.9975,2.9975,64800.0
2005-06-03 12:00:00,4.68,4.69,4.68,4.69,16000.0,2.9975,3.0039,2.9975,3.0039,16000.0
2005-06-03 12:30:00,4.69,4.69,4.68,4.69,46400.0,3.0039,3.0039,2.9975,3.0039,46400.0
2005-06-03 13:00:00,4.69,4.71,4.69,4.7,38400.0,3.0039,3.0167,3.0039,3.0103,38400.0
2005-06-03 13:30:00,4.7,4.7,4.69,4.7,26400.0,3.0103,3.0103,3.0039,3.0103,26400.0
2005-06-03 14:00:00,4.7,4.73,4.69,4.72,54400.0,3.0103,3.0295,3.0039,3.0231,54400.0
2005-06-03 14:30:00,4.71,4.75,4.69,4.71,33600.0,3.0167,3.0424,3.0039,3.0167,33600.0
2005-06-03 15:00:00,4.72,4.73,4.7,4.71,27200.0,3.0231,3.0295,3.0103,3.0167,27200.0
2005-06-03 15:30:00,4.71,4.73,4.68,4.69,102400.0,3.0167,3.0295,2.9975,3.0039,102400.0
2005-06-06 09:30:00,4.69,4.73,4.69,4.71,46400.0,3.0039,3.0295,3.0039,3.0167,46400.0
2005-06-06 10:00:00,4.7,4.71,4.69,4.71,38400.0,3.0103,3.0167,3.0039,3.0167,38400.0
2005-06-06 10:30:00,4.71,4.72,4.7,4.7,45600.0,3.0167,3.0231,3.0103,3.0103,45600.0
2005-06-06 11:00:00,4.71,4.71,4.69,4.7,84000.0,3.0167,3.0167,3.0039,3.0103,84000.0
2005-06-06 11:30:00,4.71,4.73,4.7,4.72,59200.0,3.0167,3.0295,3.0103,3.0231,59200.0
2005-06-06 12:00:00,4.72,4.72,4.7,4.71,60800.0,3.0231,3.0231,3.0103,3.0167,60800.0
2005-06-06 12:30:00,4.71,4.73,4.71,4.73,30400.0,3.0167,3.0295,3.0167,3.0295,30400.0
2005-06-06 13:00:00,4.73,4.74,4.72,4.73,27200.0,3.0295,3.036,3.0231,3.0295,27200.0
2005-06-06 13:30:00,4.73,4.74,4.72,4.74,32800.0,3.0295,3.036,3.0231,3.036,32800.0
2005-06-06 14:00:00,4.74,4.76,4.74,4.76,35200.0,3.036,3.0488,3.036,3.0488,35200.0
2005-06-06 14:30:00,4.75,4.75,4.73,4.74,48800.0,3.0424,3.0424,3.0295,3.036,48800.0
2005-06-06 15:00:00,4.74,4.76,4.74,4.75,69600.0,3.036,3.0488,3.036,3.0424,69600.0
2005-06-06 15:30:00,4.75,4.76,4.74,4.75,55200.0,3.0424,3.0488,3.036,3.0424,55200.0
2005-06-07 09:30:00,4.76,4.78,4.74,4.78,34400.0,3.0488,3.0616,3.036,3.0616,34400.0
2005-06-07 10:00:00,4.79,4.82,4.79,4.81,31200.0,3.068,3.0872,3.068,3.0808,31200.0
2005-06-07 10:30:00,4.81,4.81,4.8,4.81,48800.0,3.0808,3.0808,3.0744,3.0808,48800.0
2005-06-07 11:00:00,4.82,4.84,4.82,4.83,35200.0,3.0872,3.1,3.0872,3.0936,35200.0
2005-06-07 11:30:00,4.83,4.83,4.8,4.81,40800.0,3.0936,3.0936,3.0744,3.0808,40800.0
2005-06-07 12:00:00,4.81,4.83,4.81,4.83,25600.0,3.0808,3.0936,3.0808,3.0936,25600.0
2005-06-07 12:30:00,4.82,4.83,4.82,4.83,10400.0,3.0872,3.0936,3.0872,3.0936,10400.0
2005-06-07 13:00:00,4.83,4.83,4.81,4.81,9600.0,3.0936,3.0936,3.0808,3.0808,9600.0
2005-06-07 13:30:00,4.81,4.83,4.81,4.81,34400.0,3.0808,3.0936,3.0808,3.0808,34400.0
2005-06-07 14:00:00,4.81,4.82,4.79,4.8,28000.0,3.0808,3.0872,3.068,3.0744,28000.0
2005-06-07 14:30:00,4.8,4.82,4.8,4.82,21600.0,3.0744,3.0872,3.0744,3.0872,21600.0
2005-06-07 15:00:00,4.81,4.82,4.8,4.81,35200.0,3.0808,3.0872,3.0744,3.0808,35200.0
2005-06-07 15:30:00,4.81,4.81,4.78,4.79,36000.0,3.0808,3.0808,3.0616,3.068,36000.0
2005-06-08 09:30:00,4.79,4.86,4.79,4.86,23200.0,3.068,3.1128,3.068,3.1128,23200.0
2005-06-08 10:00:00,4.86,4.88,4.84,4.84,17600.0,3.1128,3.1256,3.1,3.1,17600.0
2005-06-08 10:30:00,4.84,4.86,4.84,4.86,25600.0,3.1,3.1128,3.1,3.1128,25600.0
2005-06-08 11:00:00,4.85,4.87,4.84,4.86,20800.0,3.1064,3.1192,3.1,3.1128,20800.0
2005-06-08 11:30:00,4.85,4.86,4.84,4.86,9600.0,3.1064,3.1128,3.1,3.1128,9600.0
2005-06-08 12:00:00,4.86,4.86,4.85,4.85,13600.0,3.1128,3.1128,3.1064,3.1064,13600.0
2005-06-08 12:30:00,4.85,4.86,4.85,4.86,6400.0,3.1064,3.1128,3.1064,3.1128,6400.0
2005-06-08 13:00:00,4.85,4.85,4.84,4.85,10400.0,3.1064,3.1064,3.1,3.1064,10400.0
2005-06-08 13:30:00,4.85,4.85,4.83,4.83,17600.0,3.1064,3.1064,3.0936,3.0936,17600.0
2005-06-08 14:00:00,4.84,4.84,4.82,4.82,32000.0,3.1,3.1,3.0872,3.0872,32000.0
2005-06-08 14:30:00,4.82,4.82,4.81,4.81,17600.0,3.0872,3.0872,3.0808,3.0808,17600.0
2005-06-08 15:00:00,4.8,4.81,4.79,4.79,31200.0,3.0744,3.0808,3.068,3.068,31200.0
2005-06-08 15:30:00,4.78,4.8,4.78,4.79,28000.0,3.0616,3.0744,3.0616,3.068,28000.0
2005-06-09 09:30:00,4.77,4.77,4.75,4.75,29600.0,3.0552,3.0552,3.0424,3.0424,29600.0
2005-06-09 10:00:00,4.75,4.77,4.74,4.76,13600.0,3.0424,3.0552,3.036,3.0488,13600.0
2005-06-09 10:30:00,4.76,4.77,4.75,4.75,14400.0,3.0488,3.0552,3.0424,3.0424,14400.0
2005-06-09 11:00:00,4.75,4.76,4.75,4.76,7200.0,3.0424,3.0488,3.0424,3.0488,7200.0
2005-06-09 11:30:00,4.76,4.76,4.74,4.76,15200.0,3.0488,3.0488,3.036,3.0488,15200.0
2005-06-09 12:00:00,4.76,4.77,4.76,4.77,61600.0,3.0488,3.0552,3.0488,3.0552,61600.0
2005-06-09 12:30:00,4.77,4.77,4.77,4.77,40800.0,3.0552,3.0552,3.0552,3.0552,40800.0
2005-06-09 13:00:00,4.77,4.77,4.75,4.77,28800.0,3.0552,3.0552,3.0424,3.0552,28800.0
2005-06-09 13:30:00,4.75,4.77,4.75,4.77,8000.0,3.0424,3.0552,3.0424,3.0552,8000.0
2005-06-09 14:00:00,4.77,4.77,4.74,4.75,9600.0,3.0552,3.0552,3.036,3.0424,9600.0
2005-06-09 14:30:00,4.76,4.76,4.76,4.76,17600.0,3.0488,3.0488,3.0488,3.0488,17600.0
2005-06-09 15:00:00,4.76,4.76,4.75,4.76,57600.0,3.0488,3.0488,3.0424,3.0488,57600.0
2005-06-09 15:30:00,4.76,4.76,4.75,4.75,44800.0,3.0488,3.0488,3.0424,3.0424,44800.0
2005-06-10 09:30:00,4.76,4.78,4.76,4.78,10400.0,3.0488,3.0616,3.0488,3.0616,10400.0
2005-06-10 10:00:00,4.77,4.79,4.77,4.78,19200.0,3.0552,3.068,3.0552,3.0616,19200.0
2005-06-10 10:30:00,4.78,4.78,4.76,4.78,18400.0,3.0616,3.0616,3.0488,3.0616,18400.0
2005-06-10 11:00:00,4.78,4.78,4.77,4.78,18400.0,3.0616,3.0616,3.0552,3.0616,18400.0
2005-06-10 11:30:00,4.77,4.77,4.76,4.76,6400.0,3.0552,3.0552,3.0488,3.0488,6400.0
2005-06-10 12:00:00,4.77,4.78,4.75,4.77,8800.0,3.0552,3.0616,3.0424,3.0552,8800.0
2005-06-10 12:30:00,4.77,4.77,4.76,4.77,5600.0,3.0552,3.0552,3.0488,3.0552,5600.0
2005-06-10 13:00:00,4.77,4.77,4.76,4.77,5600.0,3.0552,3.0552,3.0488,3.0552,5600.0
2005-06-10 13:30:00,4.76,4.76,4.75,4.75,8800.0,3.0488,3.0488,3.0424,3.0424,8800.0
2005-06-10 14:00:00,4.75,4.76,4.75,4.76,11200.0,3.0424,3.0488,3.0424,3.0488,11200.0
2005-06-10 14:30:00,4.76,4.76,4.75,4.76,6400.0,3.0488,3.0488,3.0424,3.0488,6400.0
2005-06-10 15:00:00,4.76,4.76,4.74,4.76,21600.0,3.0488,3.0488,3.036,3.0488,21600.0
2005-06-10 15:30:00,4.75,4.75,4.74,4.74,42400.0,3.0424,3.0424,3.036,3.036,42400.0
2005-06-13 09:30:00,4.73,4.74,4.68,4.68,68000.0,3.0295,3.036,2.9975,2.9975,68000.0
2005-06-13 10:00:00,4.67,4.72,4.66,4.71,82400.0,2.9911,3.0231,2.9847,3.0167,82400.0
2005-06-13 10:30:00,4.71,4.72,4.7,4.7,485600.0,3.0167,3.0231,3.0103,3.0103,485600.0
2005-06-13 11:00:00,4.69,4.7,4.66,4.67,98400.0,3.0039,3.0103,2.9847,2.9911,98400.0
2005-06-13 11:30:00,4.67,4.67,4.65,4.67,31200.0,2.9911,2.9911,2.9783,2.9911,31200.0
2005-06-13 12:00:00,4.66,4.68,4.66,4.67,47200.0,2.9847,2.9975,2.9847,2.9911,47200.0
2005-06-13 12:30:00,4.67,4.69,4.67,4.68,167200.0,2.9911,3.0039,2.9911,2.9975,167200.0
2005-06-13 13:00:00,4.69,4.7,4.68,4.7,146400.0,3.0039,3.0103,2.9975,3.0103,146400.0
2005-06-13 13:30:00,4.69,4.7,4.69,4.69,24800.0,3.0039,3.0103,3.0039,3.0039,24800.0
2005-06-13 14:00:00,4.69,4.7,4.68,4.69,73600.0,3.0039,3.0103,2.9975,3.0039,73600.0
2005-06-13 14:30:00,4.69,4.69,4.68,4.69,95200.0,3.0039,3.0039,2.9975,3.0039,95200.0
2005-06-13 15:00:00,4.69,4.7,4.68,4.69,66400.0,3.0039,3.0103,2.9975,3.0039,66400.0
2005-06-13 15:30:00,4.69,4.7,4.68,4.68,204800.0,3.0039,3.0103,2.9975,2.9975,204800.0
2005-06-14 09:30:00,4.69,4.7,4.68,4.69,23200.0,3.0039,3.0103,2.9975,3.0039,23200.0
2005-06-14 10:00:00,4.69,4.7,4.68,4.68,460000.0,3.0039,3.0103,2.9975,2.9975,460000.0
2005-06-14 10:30:00,4.69,4.71,4.69,4.71,64000.0,3.0039,3.0167,3.0039,3.0167,64000.0
2005-06-14 11:00:00,4.72,4.73,4.71,4.71,35200.0,3.0231,3.0295,3.0167,3.0167,35200.0
2005-06-14 11:30:00,4.71,4.73,4.71,4.71,10400.0,3.0167,3.0295,3.0167,3.0167,10400.0
2005-06-14 12:00:00,4.7,4.73,4.7,4.72,40800.0,3.0103,3.0295,3.0103,3.0231,40800.0
2005-06-14 12:30:00,4.71,4.73,4.71,4.73,2400.0,3.0167,3.0295,3.0167,3.0295,2400.0
2005-06-14 13:00:00,4.7,4.73,4.7,4.73,12000.0,3.0103,3.0295,3.0103,3.0295,12000.0
2005-06-14 13:30:00,4.72,4.76,4.71,4.76,39200.0,3.0231,3.0488,3.0167,3.0488,39200.0
2005-06-14 14:00:00,4.75,4.76,4.72,4.73,24800.0,3.0424,3.0488,3.0231,3.0295,24800.0
2005-06-14 14:30:00,4.74,4.75,4.72,4.74,51200.0,3.036,3.0424,3.0231,3.036,51200.0
2005-06-14 15:00:00,4.75,4.76,4.74,4.75,68800.0,3.0424,3.0488,3.036,3.0424,68800.0
2005-06-14 15:30:00,4.76,4.77,4.73,4.76,109600.0,3.0488,3.0552,3.0295,3.0488,109600.0
2005-06-15 09:30:00,4.78,4.78,4.72,4.72,36000.0,3.0616,3.0616,3.0231,3.0231,36000.0
2005-06-15 10:00:00,4.72,4.73,4.72,4.73,16000.0,3.0231,3.0295,3.0231,3.0295,16000.0
2005-06-15 10:30:00,4.73,4.73,4.71,4.72,152000.0,3.0295,3.0295,3.0167,3.0231,152000.0
2005-06-15 11:00:00,4.72,4.73,4.71,4.72,74400.0,3.0231,3.0295,3.0167,3.0231,74400.0
2005-06-15 11:30:00,4.73,4.75,4.73,4.75,152800.0,3.0295,3.0424,3.0295,3.0424,152800.0
2005-06-15 12:00:00,4.74,4.75,4.73,4.74,71200.0,3.036,3.0424,3.0295,3.036,71200.0
2005-06-15 12:30:00,4.75,4.75,4.75,4.75,34400.0,3.0424,3.0424,3.0424,3.0424,34400.0
2005-06-15 13:00:00,4.75,4.77,4.75,4.76,15200.0,3.0424,3.0552,3.0424,3.0488,15200.0
2005-06-15 13:30:00,4.76,4.79,4.76,4.77,17600.0,3.0488,3.068,3.0488,3.0552,17600.0
2005-06-15 14:00:00,4.75,4.78,4.75,4.76,24800.0,3.0424,3.0616,3.0424,3.0488,24800.0
2005-06-15 14:30:00,4.77,4.78,4.75,4.76,18400.0,3.0552,3.0616,3.0424,3.0488,18400.0
2005-06-15 15:00:00,4.76,4.78,4.76,4.78,33600.0,3.0488,3.0616,3.0488,3.0616,33600.0
2005-06-15 15:30:00,4.78,4.78,4.76,4.76,41600.0,3.0616,3.0616,3.0488,3.0488,41600.0
2005-06-16 09:30:00,4.76,4.78,4.73,4.76,844800.0,3.0488,3.0616,3.0295,3.0488,844800.0
2005-06-16 10:00:00,4.76,4.79,4.75,4.79,24800.0,3.0488,3.068,3.0424,3.068,24800.0
2005-06-16 10:30:00,4.79,4.84,4.79,4.81,33600.0,3.068,3.1,3.068,3.0808,33600.0
2005-06-16 11:00:00,4.81,4.83,4.81,4.82,42400.0,3.0808,3.0936,3.0808,3.0872,42400.0
2005-06-16 11:30:00,4.82,4.84,4.81,4.84,46400.0,3.0872,3.1,3.0808,3.1,46400.0
2005-06-16 12:00:00,4.84,4.85,4.83,4.85,53600.0,3.1,3.1064,3.0936,3.1064,53600.0
2005-06-16 12:30:00,4.84,4.85,4.82,4.83,27200.0,3.1,3.1064,3.0872,3.0936,27200.0
2005-06-16 13:00:00,4.84,4.85,4.84,4.85,35200.0,3.1,3.1064,3.1,3.1064,35200.0
2005-06-16 13:30:00,4.85,4.86,4.84,4.85,39200.0,3.1064,3.1128,3.1,3.1064,39200.0
2005-06-16 14:00:00,4.86,4.86,4.85,4.85,48800.0,3.1128,3.1128,3.1064,3.1064,48800.0
2005-06-16 14:30:00,4.85,4.87,4.84,4.85,58400.0,3.1064,3.1192,3.1,3.1064,58400.0
2005-06-16 15:00:00,4.85,4.86,4.84,4.85,56000.0,3.1064,3.1128,3.1,3.1064,56000.0
2005-06-16 15:30:00,4.84,4.87,4.83,4.87,131200.0,3.1,3.1192,3.0936,3.1192,131200.0
2005-06-17 09:30:00,4.88,4.91,4.87,4.89,340800.0,3.1256,3.1448,3.1192,3.132,340800.0
2005-06-17 10:00:00,4.9,4.91,4.87,4.89,36800.0,3.1384,3.1448,3.1192,3.132,36800.0
2005-06-17 10:30:00,4.9,4.93,4.9,4.92,20000.0,3.1384,3.1576,3.1384,3.1512,20000.0
2005-06-17 11:00:00,4.91,4.92,4.9,4.92,20000.0,3.1448,3.1512,3.1384,3.1512,20000.0
2005-06-17 11:30:00,4.92,4.92,4.9,4.91,17600.0,3.1512,3.1512,3.1384,3.1448,17600.0
2005-06-17 12:00:00,4.92,4.93,4.91,4.92,9600.0,3.1512,3.1576,3.1448,3.1512,9600.0
2005-06-17 12:30:00,4.92,4.92,4.91,4.92,14400.0,3.1512,3.1512,3.1448,3.1512,14400.0
2005-06-17 13:00:00,4.92,4.92,4.91,4.92,16800.0,3.1512,3.1512,3.1448,3.1512,16800.0
2005-06-17 13:30:00,4.92,4.94,4.92,4.93,18400.0,3.1512,3.1641,3.1512,3.1576,18400.0
2005-06-17 14:00:00,4.93,4.93,4.92,4.93,24000.0,3.1576,3.1576,3.1512,3.1576,24000.0
2005-06-17 14:30:00,4.92,4.92,4.9,4.91,21600.0,3.1512,3.1512,3.1384,3.1448,21600.0
2005-06-17 15:00:00,4.91,4.92,4.9,4.91,24000.0,3.1448,3.1512,3.1384,3.1448,24000.0
2005-06-17 15:30:00,4.91,4.94,4.9,4.92,54400.0,3.1448,3.1641,3.1384,3.1512,54400.0
2005-06-20 09:30:00,4.92,4.93,4.91,4.93,27200.0,3.1512,3.1576,3.1448,3.1576,27200.0
2005-06-20 10:00:00,4.92,4.93,4.91,4.93,33600.0,3.1512,3.1576,3.1448,3.1576,33600.0
2005-06-20 10:30:00,4.94,4.96,4.92,4.93,123200.0,3.1641,3.1769,3.1512,3.1576,123200.0
2005-06-20 11:00:00,4.94,4.94,4.93,4.94,24800.0,3.1641,3.1641,3.1576,3.1641,24800.0
2005-06-20 11:30:00,4.94,4.94,4.91,4.93,18400.0,3.1641,3.1641,3.1448,3.1576,18400.0
2005-06-20 12:00:00,4.94,4.95,4.91,4.92,28800.0,3.1641,3.1705,3.1448,3.1512,28800.0
2005-06-20 12:30:00,4.93,4.94,4.92,4.92,22400.0,3.1576,3.1641,3.1512,3.1512,22400.0
2005-06-20 13:00:00,4.92,4.93,4.91,4.92,31200.0,3.1512,3.1576,3.1448,3.1512,31200.0
2005-06-20 13:30:00,4.91,4.94,4.91,4.93,107200.0,3.1448,3.1641,3.1448,3.1576,107200.0
2005-06-20 14:00:00,4.93,4.93,4.9,4.91,75200.0,3.1576,3.1576,3.1384,3.1448,75200.0
2005-06-20 14:30:00,4.91,4.93,4.89,4.91,82400.0,3.1448,3.1576,3.132,3.1448,82400.0
2005-06-20 15:00:00,4.92,4.95,4.89,4.95,109600.0,3.1512,3.1705,3.132,3.1705,109600.0
2005-06-20 15:30:00,4.95,4.95,4.91,4.91,120000.0,3.1705,3.1705,3.1448,3.1448,120000.0
2005-06-21 09:30:00,4.93,4.94,4.91,4.91,27200.0,3.1576,3.1641,3.1448,3.1448,27200.0
2005-06-21 10:00:00,4.9,4.91,4.86,4.89,32800.0,3.1384,3.1448,3.1128,3.132,32800.0
2005-06-21 10:30:00,4.89,4.9,4.88,4.88,12000.0,3.132,3.1384,3.1256,3.1256,12000.0
2005-06-21 11:00:00,4.88,4.89,4.88,4.88,9600.0,3.1256,3.132,3.1256,3.1256,9600.0
2005-06-21 11:30:00,4.88,4.89,4.86,4.86,43200.0,3.1256,3.132,3.1128,3.1128,43200.0
2005-06-21 12:00:00,4.86,4.9,4.86,4.88,23200.0,3.1128,3.1384,3.1128,3.1256,23200.0
2005-06-21 12:30:00,4.88,4.91,4.88,4.89,15200.0,3.1256,3.1448,3.1256,3.132,15200.0
2005-06-21 13:00:00,4.87,4.89,4.87,4.89,10400.0,3.1192,3.132,3.1192,3.132,10400.0
2005-06-21 13:30:00,4.88,4.88,4.88,4.88,6400.0,3.1256,3.1256,3.1256,3.1256,6400.0
2005-06-21 14:00:00,4.88,4.89,4.88,4.88,9600.0,3.1256,3.132,3.1256,3.1256,9600.0
2005-06-21 14:30:00,4.88,4.9,4.88,4.89,13600.0,3.1256,3.1384,3.1256,3.132,13600.0
2005-06-21 15:00:00,4.89,4.89,4.88,4.89,20000.0,3.132,3.132,3.1256,3.132,20000.0
2005-06-21 15:30:00,4.88,4.89,4.85,4.85,53600.0,3.1256,3.132,3.1064,3.1064,53600.0
2005-06-22 09:30:00,4.85,4.88,4.85,4.86,24000.0,3.1084,3.1276,3.1084,3.1148,24000.0
2005-06-22 10:00:00,4.86,4.87,4.85,4.87,20000.0,3.1148,3.1212,3.1084,3.1212,20000.0
2005-06-22 10:30:00,4.86,4.86,4.85,4.85,24000.0,3.1148,3.1148,3.1084,3.1084,24000.0
2005-06-22 11:00:00,4.84,4.84,4.82,4.82,20000.0,3.102,3.102,3.0892,3.0892,20000.0
2005-06-22 11:30:00,4.82,4.86,4.82,4.85,18400.0,3.0892,3.1148,3.0892,3.1084,18400.0
2005-06-22 12:00:00,4.86,4.86,4.83,4.85,32800.0,3.1148,3.1148,3.0956,3.1084,32800.0
2005-06-22 12:30:00,4.85,4.85,4.85,4.85,4000.0,3.1084,3.1084,3.1084,3.1084,4000.0
2005-06-22 13:00:00,4.86,4.86,4.86,4.86,9600.0,3.1148,3.1148,3.1148,3.1148,9600.0
2005-06-22 13:30:00,4.86,4.86,4.85,4.85,44000.0,3.1148,3.1148,3.1084,3.1084,44000.0
2005-06-22 14:00:00,4.84,4.86,4.84,4.86,24800.0,3.102,3.1148,3.102,3.1148,24800.0
2005-06-22 14:30:00,4.86,4.87,4.85,4.85,59200.0,3.1148,3.1212,3.1084,3.1084,59200.0
2005-06-22 15:00:00,4.86,4.87,4.86,4.86,36800.0,3.1148,3.1212,3.1148,3.1148,36800.0
2005-06-22 15:30:00,4.86,4.88,4.85,4.86,27200.0,3.1148,3.1276,3.1084,3.1148,27200.0
2005-06-23 09:30:00,4.85,4.88,4.85,4.87,9600.0,3.1084,3.1276,3.1084,3.1212,9600.0
2005-06-23 10:00:00,4.87,4.88,4.87,4.88,13600.0,3.1212,3.1276,3.1212,3.1276,13600.0
2005-06-23 10:30:00,4.87,4.88,4.86,4.86,15200.0,3.1212,3.1276,3.1148,3.1148,15200.0
2005-06-23 11:00:00,4.87,4.9,4.87,4.9,17600.0,3.1212,3.1404,3.1212,3.1404,17600.0
2005-06-23 11:30:00,4.9,4.91,4.9,4.91,28800.0,3.1404,3.1469,3.1404,3.1469,28800.0
2005-06-23 12:00:00,4.91,4.91,4.87,4.89,28000.0,3.1469,3.1469,3.1212,3.134,28000.0
2005-06-23 12:30:00,4.89,4.89,4.89,4.89,12000.0,3.134,3.134,3.134,3.134,12000.0
2005-06-23 13:00:00,4.89,4.89,4.88,4.88,27200.0,3.134,3.134,3.1276,3.1276,27200.0
2005-06-23 13:30:00,4.89,4.89,4.86,4.86,20800.0,3.134,3.134,3.1148,3.1148,20800.0
2005-06-23 14:00:00,4.87,4.88,4.87,4.88,10400.0,3.1212,3.1276,3.1212,3.1276,10400.0
2005-06-23 14:30:00,4.88,4.89,4.87,4.87,25600.0,3.1276,3.134,3.1212,3.1212,25600.0
2005-06-23 15:00:00,4.87,4.88,4.86,4.87,73600.0,3.1212,3.1276,3.1148,3.1212,73600.0
2005-06-23 15:30:00,4.86,4.87,4.86,4.87,75200.0,3.1148,3.1212,3.1148,3.1212,75200.0
2005-06-24 09:30:00,4.86,4.86,4.84,4.85,38400.0,3.1148,3.1148,3.102,3.1084,38400.0
2005-06-24 10:00:00,4.85,4.85,4.83,4.84,45600.0,3.1084,3.1084,3.0956,3.102,45600.0
2005-06-24 10:30:00,4.84,4.84,4.84,4.84,65600.0,3.102,3.102,3.102,3.102,65600.0
2005-06-24 11:00:00,4.85,4.85,4.84,4.84,24800.0,3.1084,3.1084,3.102,3.102,24800.0
2005-06-24 11:30:00,4.84,4.85,4.84,4.84,47200.0,3.102,3.1084,3.102,3.102,47200.0
2005-06-24 12:00:00,4.84,4.85,4.84,4.84,16000.0,3.102,3.1084,3.102,3.102,16000.0
2005-06-24 12:30:00,4.84,4.85,4.84,4.84,36800.0,3.102,3.1084,3.102,3.102,36800.0
2005-06-24 13:00:00,4.84,4.85,4.84,4.84,56800.0,3.102,3.1084,3.102,3.102,56800.0
2005-06-24 13:30:00,4.84,4.84,4.84,4.84,42400.0,3.102,3.102,3.102,3.102,42400.0
2005-06-24 14:00:00,4.84,4.85,4.84,4.85,61600.0,3.102,3.1084,3.102,3.1084,61600.0
2005-06-24 14:30:00,4.85,4.85,4.84,4.84,85600.0,3.1084,3.1084,3.102,3.102,85600.0
2005-06-24 15:00:00,4.84,4.86,4.84,4.85,120800.0,3.102,3.1148,3.102,3.1084,120800.0
2005-06-24 15:30:00,4.85,4.88,4.85,4.88,144800.0,3.1084,3.1276,3.1084,3.1276,144800.0
2005-06-27 09:30:00,4.88,4.88,4.85,4.86,28800.0,3.1276,3.1276,3.1084,3.1148,28800.0
2005-06-27 10:00:00,4.86,4.86,4.85,4.85,23200.0,3.1148,3.1148,3.1084,3.1084,23200.0
2005-06-27 10:30:00,4.86,4.89,4.86,4.87,16000.0,3.1148,3.134,3.1148,3.1212,16000.0
2005-06-27 11:00:00,4.87,4.88,4.86,4.87,40000.0,3.1212,3.1276,3.1148,3.1212,40000.0
2005-06-27 11:30:00,4.87,4.87,4.87,4.87,41600.0,3.1212,3.1212,3.1212,3.1212,41600.0
2005-06-27 12:00:00,4.87,4.88,4.86,4.87,36000.0,3.1212,3.1276,3.1148,3.1212,36000.0
2005-06-27 12:30:00,4.87,4.87,4.86,4.86,25600.0,3.1212,3.1212,3.1148,3.1148,25600.0
2005-06-27 13:00:00,4.86,4.87,4.86,4.86,56800.0,3.1148,3.1212,3.1148,3.1148,56800.0
2005-06-27 13:30:00,4.86,4.88,4.86,4.87,26400.0,3.1148,3.1276,3.1148,3.1212,26400.0
2005-06-27 14:00:00,4.87,4.88,4.86,4.87,20000.0,3.1212,3.1276,3.1148,3.1212,20000.0
2005-06-27 14:30:00,4.87,4.88,4.87,4.88,15200.0,3.1212,3.1276,3.1212,3.1276,15200.0
2005-06-27 15:00:00,4.87,4.91,4.87,4.89,56000.0,3.1212,3.1469,3.1212,3.134,56000.0
2005-06-27 15:30:00,4.89,4.9,4.88,4.9,40000.0,3.134,3.1404,3.1276,3.1404,40000.0
2005-06-28 09:30:00,4.91,4.91,4.88,4.88,50400.0,3.1469,3.1469,3.1276,3.1276,50400.0
2005-06-28 10:00:00,4.89,4.91,4.88,4.89,55200.0,3.134,3.1469,3.1276,3.134,55200.0
2005-06-28 10:30:00,4.89,4.91,4.89,4.91,85600.0,3.134,3.1469,3.134,3.1469,85600.0
2005-06-28 11:00:00,4.92,4.93,4.9,4.9,127200.0,3.1533,3.1597,3.1404,3.1404,127200.0
2005-06-28 11:30:00,4.9,4.91,4.89,4.9,45600.0,3.1404,3.1469,3.134,3.1404,45600.0
2005-06-28 12:00:00,4.9,4.91,4.9,4.9,40000.0,3.1404,3.1469,3.1404,3.1404,40000.0
2005-06-28 12:30:00,4.9,4.91,4.9,4.9,33600.0,3.1404,3.1469,3.1404,3.1404,33600.0
2005-06-28 13:00:00,4.9,4.93,4.9,4.91,38400.0,3.1404,3.1597,3.1404,3.1469,38400.0
2005-06-28 13:30:00,4.91,4.91,4.9,4.9,39200.0,3.1469,3.1469,3.1404,3.1404,39200.0
2005-06-28 14:00:00,4.9,4.93,4.9,4.92,41600.0,3.1404,3.1597,3.1404,3.1533,41600.0
2005-06-28 14:30:00,4.92,4.95,4.92,4.94,36800.0,3.1533,3.1725,3.1533,3.1661,36800.0
2005-06-28 15:00:00,4.94,4.95,4.92,4.94,60000.0,3.1661,3.1725,3.1533,3.1661,60000.0
2005-06-28 15:30:00,4.94,5.01,4.93,4.96,112000.0,3.1661,3.2109,3.1597,3.1789,112000.0
2005-06-29 09:30:00,4.98,4.98,4.95,4.97,21600.0,3.1917,3.1917,3.1725,3.1853,21600.0
2005-06-29 10:00:00,4.97,4.98,4.97,4.97,20800.0,3.1853,3.1917,3.1853,3.1853,20800.0
2005-06-29 10:30:00,4.97,4.97,4.97,4.97,25600.0,3.1853,3.1853,3.1853,3.1853,25600.0
2005-06-29 11:00:00,4.96,5.01,4.96,5.01,35200.0,3.1789,3.2109,3.1789,3.2109,35200.0
2005-06-29 11:30:00,5.01,5.02,5.01,5.02,18400.0,3.2109,3.2174,3.2109,3.2174,18400.0
2005-06-29 12:00:00,5.02,5.02,4.98,4.99,16000.0,3.2174,3.2174,3.1917,3.1981,16000.0
2005-06-29 12:30:00,5.01,5.02,4.99,4.99,19200.0,3.2109,3.2174,3.1981,3.1981,19200.0
2005-06-29 13:00:00,4.99,5.01,4.99,4.99,16800.0,3.1981,3.2109,3.1981,3.1981,16800.0
2005-06-29 13:30:00,4.99,4.99,4.95,4.98,18400.0,3.1981,3.1981,3.1725,3.1917,18400.0
2005-06-29 14:00:00,4.97,5.0,4.97,5.0,14400.0,3.1853,3.2045,3.1853,3.2045,14400.0
2005-06-29 14:30:00,5.0,5.0,4.98,4.98,34400.0,3.2045,3.2045,3.1917,3.1917,34400.0
2005-06-29 15:00:00,4.98,4.99,4.97,4.98,32800.0,3.1917,3.1981,3.1853,3.1917,32800.0
2005-06-29 15:30:00,4.98,5.0,4.96,4.99,94400.0,3.1917,3.2045,3.1789,3.1981,94400.0
2005-06-30 09:30:00,4.99,5.01,4.98,4.98,19200.0,3.1981,3.2109,3.1917,3.1917,19200.0
2005-06-30 10:00:00,4.98,4.99,4.96,4.98,34400.0,3.1917,3.1981,3.1789,3.1917,34400.0
2005-06-30 10:30:00,4.99,5.01,4.98,5.01,28800.0,3.1981,3.2109,3.1917,3.2109,28800.0
2005-06-30 11:00:00,5.0,5.01,4.95,4.95,17600.0,3.2045,3.2109,3.1725,3.1725,17600.0
2005-06-30 11:30:00,4.95,4.99,4.95,4.98,8000.0,3.1725,3.1981,3.1725,3.1917,8000.0
2005-06-30 12:00:00,4.97,4.98,4.97,4.97,4800.0,3.1853,3.1917,3.1853,3.1853,4800.0
2005-06-30 12:30:00,4.99,4.99,4.98,4.98,10400.0,3.1981,3.1981,3.1917,3.1917,10400.0
2005-06-30 13:00:00,4.98,5.0,4.98,5.0,11200.0,3.1917,3.2045,3.1917,3.2045,11200.0
2005-06-30 13:30:00,4.99,5.0,4.98,4.99,5600.0,3.1981,3.2045,3.1917,3.1981,5600.0
2005-06-30 14:00:00,5.0,5.0,4.97,4.99,48800.0,3.2045,3.2045,3.1853,3.1981,48800.0
2005-06-30 14:30:00,4.99,4.99,4.96,4.99,22400.0,3.1981,3.1981,3.1789,3.1981,22400.0
2005-06-30 15:00:00,5.0,5.0,4.97,4.98,28800.0,3.2045,3.2045,3.1853,3.1917,28800.0
2005-06-30 15:30:00,4.98,4.99,4.94,4.95,112000.0,3.1917,3.1981,3.1661,3.1725,112000.0
2005-07-01 09:30:00,4.98,5.0,4.98,5.0,92000.0,3.1917,3.2045,3.1917,3.2045,92000.0
2005-07-01 10:00:00,5.0,5.0,4.98,4.98,82400.0,3.2045,3.2045,3.1917,3.1917,82400.0
2005-07-01 10:30:00,4.98,5.0,4.98,5.0,30400.0,3.1917,3.2045,3.1917,3.2045,30400.0
2005-07-01 11:00:00,5.0,5.0,4.99,5.0,20800.0,3.2045,3.2045,3.1981,3.2045,20800.0
2005-07-01 11:30:00,5.0,5.0,4.98,4.98,40000.0,3.2045,3.2045,3.1917,3.1917,40000.0
2005-07-01 12:00:00,4.98,5.0,4.98,4.99,18400.0,3.1917,3.2045,3.1917,3.1981,18400.0
2005-07-01 12:30:00,4.99,4.99,4.99,4.99,11200.0,3.1981,3.1981,3.1981,3.1981,11200.0
2005-07-01 13:00:00,4.99,5.0,4.99,5.0,68000.0,3.1981,3.2045,3.1981,3.2045,68000.0
2005-07-01 13:30:00,5.0,5.0,4.98,4.99,174400.0,3.2045,3.2045,3.1917,3.1981,174400.0
2005-07-01 14:00:00,4.99,5.0,4.99,4.99,16800.0,3.1981,3.2045,3.1981,3.1981,16800.0
2005-07-01 14:30:00,4.99,5.0,4.99,5.0,13600.0,3.1981,3.2045,3.1981,3.2045,13600.0
2005-07-01 15:00:00,5.0,5.0,4.99,5.0,21600.0,3.2045,3.2045,3.1981,3.2045,21600.0
2005-07-01 15:30:00,4.99,5.01,4.99,5.01,85600.0,3.1981,3.2109,3.1981,3.2109,85600.0
2005-07-05 09:30:00,5.02,5.07,5.02,5.07,26400.0,3.2174,3.2494,3.2174,3.2494,26400.0
2005-07-05 10:00:00,5.07,5.07,5.04,5.05,24800.0,3.2494,3.2494,3.2302,3.2366,24800.0
2005-07-05 10:30:00,5.05,5.05,5.04,5.05,53600.0,3.2366,3.2366,3.2302,3.2366,53600.0
2005-07-05 11:00:00,5.05,5.05,5.04,5.05,116800.0,3.2366,3.2366,3.2302,3.2366,116800.0
2005-07-05 11:30:00,5.05,5.05,5.04,5.04,17600.0,3.2366,3.2366,3.2302,3.2302,17600.0
2005-07-05 12:00:00,5.05,5.06,5.04,5.06,72800.0,3.2366,3.243,3.2302,3.243,72800.0
2005-07-05 12:30:00,5.06,5.08,5.06,5.08,75200.0,3.243,3.2558,3.243,3.2558,75200.0
2005-07-05 13:00:00,5.08,5.08,5.07,5.07,46400.0,3.2558,3.2558,3.2494,3.2494,46400.0
2005-07-05 13:30:00,5.07,5.09,5.07,5.09,59200.0,3.2494,3.2622,3.2494,3.2622,59200.0
2005-07-05 14:00:00,5.09,5.1,5.09,5.1,26400.0,3.2622,3.2686,3.2622,3.2686,26400.0
2005-07-05 14:30:00,5.1,5.12,5.08,5.12,16000.0,3.2686,3.2814,3.2558,3.2814,16000.0
2005-07-05 15:00:00,5.12,5.12,5.05,5.08,28000.0,3.2814,3.2814,3.2366,3.2558,28000.0
2005-07-05 15:30:00,5.08,5.13,5.08,5.13,80000.0,3.2558,3.2879,3.2558,3.2879,80000.0
2005-07-06 09:30:00,5.13,5.14,5.12,5.14,40000.0,3.2879,3.2943,3.2814,3.2943,40000.0
2005-07-06 10:00:00,5.14,5.14,5.1,5.11,20000.0,3.2943,3.2943,3.2686,3.275,20000.0
2005-07-06 10:30:00,5.11,5.12,5.1,5.11,20800.0,3.275,3.2814,3.2686,3.275,20800.0
2005-07-06 11:00:00,5.12,5.13,5.12,5.13,10400.0,3.2814,3.2879,3.2814,3.2879,10400.0
2005-07-06 11:30:00,5.14,5.15,5.13,5.15,16800.0,3.2943,3.3007,3.2879,3.3007,16800.0
2005-07-06 12:00:00,5.15,5.16,5.13,5.13,60000.0,3.3007,3.3071,3.2879,3.2879,60000.0
2005-07-06 12:30:00,5.13,5.13,5.11,5.12,344000.0,3.2879,3.2879,3.275,3.2814,344000.0
2005-07-06 13:00:00,5.12,5.15,5.12,5.15,8000.0,3.2814,3.3007,3.2814,3.3007,8000.0
2005-07-06 13:30:00,5.15,5.17,5.15,5.16,13600.0,3.3007,3.3135,3.3007,3.3071,13600.0
2005-07-06 14:00:00,5.15,5.16,5.14,5.15,30400.0,3.3007,3.3071,3.2943,3.3007,30400.0
2005-07-06 14:30:00,5.15,5.17,5.14,5.16,59200.0,3.3007,3.3135,3.2943,3.3071,59200.0
2005-07-06 15:00:00,5.15,5.18,5.15,5.16,59200.0,3.3007,3.3199,3.3007,3.3071,59200.0
2005-07-06 15:30:00,5.16,5.18,5.15,5.15,79200.0,3.3071,3.3199,3.3007,3.3007,79200.0
2005-07-07 09:30:00,5.14,5.16,5.11,5.11,22400.0,3.2943,3.3071,3.275,3.275,22400.0
2005-07-07 10:00:00,5.1,5.16,5.09,5.14,22400.0,3.2686,3.3071,3.2622,3.2943,22400.0
2005-07-07 10:30:00,5.16,5.16,5.13,5.14,16000.0,3.3071,3.3071,3.2879,3.2943,16000.0
2005-07-07 11:00:00,5.13,5.13,5.13,5.13,11200.0,3.2879,3.2879,3.2879,3.2879,11200.0
2005-07-07 11:30:00,5.13,5.13,5.11,5.11,16800.0,3.2879,3.2879,3.275,3.275,16800.0
2005-07-07 12:00:00,5.13,5.14,5.13,5.14,49600.0,3.2879,3.2943,3.2879,3.2943,49600.0
2005-07-07 12:30:00,5.13,5.14,5.13,5.13,132800.0,3.2879,3.2943,3.2879,3.2879,132800.0
2005-07-07 13:00:00,5.13,5.16,5.13,5.16,29600.0,3.2879,3.3071,3.2879,3.3071,29600.0
2005-07-07 13:30:00,5.16,5.16,5.16,5.16,38400.0,3.3071,3.3071,3.3071,3.3071,38400.0
2005-07-07 14:00:00,5.15,5.16,5.15,5.15,16800.0,3.3007,3.3071,3.3007,3.3007,16800.0
2005-07-07 14:30:00,5.15,5.15,5.14,5.14,24800.0,3.3007,3.3007,3.2943,3.2943,24800.0
2005-07-07 15:00:00,5.14,5.15,5.13,5.13,73600.0,3.2943,3.3007,3.2879,3.2879,73600.0
2005-07-07 15:30:00,5.13,5.14,5.13,5.13,672000.0,3.2879,3.2943,3.2879,3.2879,672000.0
2005-07-08 09:30:00,5.12,5.16,5.12,5.12,32000.0,3.2814,3.3071,3.2814,3.2814,32000.0
2005-07-08 10:00:00,5.12,5.12,5.11,5.12,14400.0,3.2814,3.2814,3.275,3.2814,14400.0
2005-07-08 10:30:00,5.12,5.14,5.12,5.14,22400.0,3.2814,3.2943,3.2814,3.2943,22400.0
2005-07-08 11:00:00,5.14,5.14,5.13,5.14,26400.0,3.2943,3.2943,3.2879,3.2943,26400.0
2005-07-08 11:30:00,5.14,5.16,5.14,5.16,39200.0,3.2943,3.3071,3.2943,3.3071,39200.0
2005-07-08 12:00:00,5.16,5.19,5.16,5.19,30400.0,3.3071,3.3263,3.3071,3.3263,30400.0
2005-07-08 12:30:00,5.19,5.19,5.18,5.19,22400.0,3.3263,3.3263,3.3199,3.3263,22400.0
2005-07-08 13:00:00,5.19,5.22,5.17,5.2,37600.0,3.3263,3.3455,3.3135,3.3327,37600.0
2005-07-08 13:30:00,5.2,5.2,5.19,5.2,24000.0,3.3327,3.3327,3.3263,3.3327,24000.0
2005-07-08 14:00:00,5.2,5.23,5.2,5.23,34400.0,3.3327,3.3519,3.3327,3.3519,34400.0
2005-07-08 14:30:00,5.24,5.24,5.23,5.24,29600.0,3.3584,3.3584,3.3519,3.3584,29600.0
2005-07-08 15:00:00,5.24,5.25,5.23,5.24,48000.0,3.3584,3.3648,3.3519,3.3584,48000.0
2005-07-08 15:30:00,5.24,5.25,5.23,5.24,28800.0,3.3584,3.3648,3.3519,3.3584,28800.0
2005-07-11 09:30:00,5.24,5.26,5.24,5.25,36800.0,3.3584,3.3712,3.3584,3.3648,36800.0
2005-07-11 10:00:00,5.25,5.29,5.25,5.29,15200.0,3.3648,3.3904,3.3648,3.3904,15200.0
2005-07-11 10:30:00,5.29,5.32,5.29,5.29,76000.0,3.3904,3.4096,3.3904,3.3904,76000.0
2005-07-11 11:00:00,5.3,5.33,5.3,5.32,69600.0,3.3968,3.416,3.3968,3.4096,69600.0
2005-07-11 11:30:00,5.32,5.35,5.32,5.35,32000.0,3.4096,3.4289,3.4096,3.4289,32000.0
2005-07-11 12:00:00,5.35,5.36,5.35,5.36,8000.0,3.4289,3.4353,3.4289,3.4353,8000.0
2005-07-11 12:30:00,5.35,5.36,5.35,5.36,16800.0,3.4289,3.4353,3.4289,3.4353,16800.0
2005-07-11 13:00:00,5.36,5.36,5.33,5.35,38400.0,3.4353,3.4353,3.416,3.4289,38400.0
2005-07-11 13:30:00,5.36,5.37,5.36,5.36,18400.0,3.4353,3.4417,3.4353,3.4353,18400.0
2005-07-11 14:00:00,5.36,5.38,5.35,5.37,29600.0,3.4353,3.4481,3.4289,3.4417,29600.0
2005-07-11 14:30:00,5.37,5.38,5.33,5.34,52000.0,3.4417,3.4481,3.416,3.4224,52000.0
2005-07-11 15:00:00,5.34,5.34,5.29,5.29,28000.0,3.4224,3.4224,3.3904,3.3904,28000.0
2005-07-11 15:30:00,5.3,5.33,5.29,5.32,49600.0,3.3968,3.416,3.3904,3.4096,49600.0
2005-07-12 09:30:00,5.31,5.31,5.3,5.3,17600.0,3.4032,3.4032,3.3968,3.3968,17600.0
2005-07-12 10:00:00,5.29,5.29,5.26,5.29,24800.0,3.3904,3.3904,3.3712,3.3904,24800.0
2005-07-12 10:30:00,5.3,5.31,5.3,5.31,20000.0,3.3968,3.4032,3.3968,3.4032,20000.0
2005-07-12 11:00:00,5.31,5.31,5.29,5.3,27200.0,3.4032,3.4032,3.3904,3.3968,27200.0
2005-07-12 11:30:00,5.29,5.31,5.29,5.3,22400.0,3.3904,3.4032,3.3904,3.3968,22400.0
2005-07-12 12:00:00,5.3,5.3,5.29,5.3,8800.0,3.3968,3.3968,3.3904,3.3968,8800.0
2005-07-12 12:30:00,5.3,5.31,5.3,5.3,812800.0,3.3968,3.4032,3.3968,3.3968,812800.0
2005-07-12 13:00:00,5.3,5.31,5.3,5.31,8000.0,3.3968,3.4032,3.3968,3.4032,8000.0
2005-07-12 13:30:00,5.31,5.36,5.31,5.35,29600.0,3.4032,3.4353,3.4032,3.4289,29600.0
2005-07-12 14:00:00,5.34,5.34,5.32,5.32,21600.0,3.4224,3.4224,3.4096,3.4096,21600.0
2005-07-12 14:30:00,5.32,5.33,5.31,5.31,20000.0,3.4096,3.416,3.4032,3.4032,20000.0
2005-07-12 15:00:00,5.31,5.34,5.31,5.33,86400.0,3.4032,3.4224,3.4032,3.416,86400.0
2005-07-12 15:30:00,5.33,5.34,5.31,5.32,96800.0,3.416,3.4224,3.4032,3.4096,96800.0
2005-07-13 09:30:00,5.32,5.32,5.28,5.28,70400.0,3.4096,3.4096,3.384,3.384,70400.0
2005-07-13 10:00:00,5.28,5.29,5.26,5.26,978400.0,3.384,3.3904,3.3712,3.3712,978400.0
2005-07-13 10:30:00,5.26,5.28,5.25,5.26,29600.0,3.3712,3.384,3.3648,3.3712,29600.0
2005-07-13 11:00:00,5.27,5.28,5.27,5.28,7200.0,3.3776,3.384,3.3776,3.384,7200.0
2005-07-13 11:30:00,5.27,5.28,5.26,5.26,24800.0,3.3776,3.384,3.3712,3.3712,24800.0
2005-07-13 12:00:00,5.28,5.28,5.27,5.28,415200.0,3.384,3.384,3.3776,3.384,415200.0
2005-07-13 12:30:00,5.27,5.27,5.27,5.27,8000.0,3.3776,3.3776,3.3776,3.3776,8000.0
2005-07-13 13:00:00,5.27,5.27,5.27,5.27,12800.0,3.3776,3.3776,3.3776,3.3776,12800.0
2005-07-13 13:30:00,5.27,5.27,5.25,5.26,40800.0,3.3776,3.3776,3.3648,3.3712,40800.0
2005-07-13 14:00:00,5.26,5.26,5.26,5.26,6400.0,3.3712,3.3712,3.3712,3.3712,6400.0
2005-07-13 14:30:00,5.26,5.26,5.25,5.25,248000.0,3.3712,3.3712,3.3648,3.3648,248000.0
2005-07-13 15:00:00,5.25,5.28,5.25,5.26,183200.0,3.3648,3.384,3.3648,3.3712,183200.0
2005-07-13 15:30:00,5.26,5.26,5.24,5.25,40800.0,3.3712,3.3712,3.3584,3.3648,40800.0
2005-07-14 09:30:00,5.28,5.28,5.26,5.27,27200.0,3.384,3.384,3.3712,3.3776,27200.0
2005-07-14 10:00:00,5.27,5.28,5.26,5.26,34400.0,3.3776,3.384,3.3712,3.3712,34400.0
2005-07-14 10:30:00,5.26,5.27,5.24,5.25,56000.0,3.3712,3.3776,3.3584,3.3648,56000.0
2005-07-14 11:00:00,5.25,5.26,5.24,5.25,26400.0,3.3648,3.3712,3.3584,3.3648,26400.0
2005-07-14 11:30:00,5.27,5.27,5.24,5.24,31200.0,3.3776,3.3776,3.3584,3.3584,31200.0
2005-07-14 12:00:00,5.24,5.24,5.21,5.21,16800.0,3.3584,3.3584,3.3391,3.3391,16800.0
2005-07-14 12:30:00,5.2,5.2,5.19,5.2,16000.0,3.3327,3.3327,3.3263,3.3327,16000.0
2005-07-14 13:00:00,5.2,5.2,5.19,5.2,28000.0,3.3327,3.3327,3.3263,3.3327,28000.0
2005-07-14 13:30:00,5.2,5.2,5.2,5.2,92000.0,3.3327,3.3327,3.3327,3.3327,92000.0
2005-07-14 14:00:00,5.2,5.2,5.18,5.18,44800.0,3.3327,3.3327,3.3199,3.3199,44800.0
2005-07-14 14:30:00,5.19,5.19,5.18,5.18,44000.0,3.3263,3.3263,3.3199,3.3199,44000.0
2005-07-14 15:00:00,5.18,5.19,5.17,5.17,40000.0,3.3199,3.3263,3.3135,3.3135,40000.0
2005-07-14 15:30:00,5.17,5.18,5.13,5.14,143200.0,3.3135,3.3199,3.2879,3.2943,143200.0
2005-07-15 09:30:00,5.12,5.14,5.11,5.11,55200.0,3.2814,3.2943,3.275,3.275,55200.0
2005-07-15 10:00:00,5.11,5.11,5.09,5.1,20000.0,3.275,3.275,3.2622,3.2686,20000.0
2005-07-15 10:30:00,5.1,5.13,5.1,5.12,112800.0,3.2686,3.2879,3.2686,3.2814,112800.0
2005-07-15 11:00:00,5.12,5.13,5.11,5.11,68000.0,3.2814,3.2879,3.275,3.275,68000.0
2005-07-15 11:30:00,5.11,5.12,5.08,5.1,69600.0,3.275,3.2814,3.2558,3.2686,69600.0
2005-07-15 12:00:00,5.09,5.09,5.07,5.08,64000.0,3.2622,3.2622,3.2494,3.2558,64000.0
2005-07-15 12:30:00,5.09,5.09,5.08,5.09,36800.0,3.2622,3.2622,3.2558,3.2622,36800.0
2005-07-15 13:00:00,5.1,5.11,5.1,5.11,29600.0,3.2686,3.275,3.2686,3.275,29600.0
2005-07-15 13:30:00,5.12,5.12,5.1,5.11,31200.0,3.2814,3.2814,3.2686,3.275,31200.0
2005-07-15 14:00:00,5.11,5.12,5.11,5.12,31200.0,3.275,3.2814,3.275,3.2814,31200.0
2005-07-15 14:30:00,5.12,5.13,5.11,5.12,88000.0,3.2814,3.2879,3.275,3.2814,88000.0
2005-07-15 15:00:00,5.12,5.15,5.12,5.12,62400.0,3.2814,3.3007,3.2814,3.2814,62400.0
2005-07-15 15:30:00,5.11,5.13,5.11,5.12,82400.0,3.275,3.2879,3.275,3.2814,82400.0
2005-07-18 09:30:00,5.13,5.13,5.11,5.11,21600.0,3.2879,3.2879,3.275,3.275,21600.0
2005-07-18 10:00:00,5.11,5.12,5.1,5.11,32000.0,3.275,3.2814,3.2686,3.275,32000.0
2005-07-18 10:30:00,5.1,5.11,5.08,5.09,35200.0,3.2686,3.275,3.2558,3.2622,35200.0
2005-07-18 11:00:00,5.09,5.12,5.09,5.09,15200.0,3.2622,3.2814,3.2622,3.2622,15200.0
2005-07-18 11:30:00,5.09,5.11,5.07,5.09,32000.0,3.2622,3.275,3.2494,3.2622,32000.0
2005-07-18 12:00:00,5.08,5.13,5.08,5.1,37600.0,3.2558,3.2879,3.2558,3.2686,37600.0
2005-07-18 12:30:00,5.09,5.11,5.09,5.09,25600.0,3.2622,3.275,3.2622,3.2622,25600.0
2005-07-18 13:00:00,5.1,5.1,5.08,5.1,49600.0,3.2686,3.2686,3.2558,3.2686,49600.0
2005-07-18 13:30:00,5.1,5.13,5.1,5.13,24000.0,3.2686,3.2879,3.2686,3.2879,24000.0
2005-07-18 14:00:00,5.13,5.13,5.12,5.13,43200.0,3.2879,3.2879,3.2814,3.2879,43200.0
2005-07-18 14:30:00,5.13,5.13,5.12,5.12,47200.0,3.2879,3.2879,3.2814,3.2814,47200.0
2005-07-18 15:00:00,5.12,5.13,5.12,5.13,29600.0,3.2814,3.2879,3.2814,3.2879,29600.0
2005-07-18 15:30:00,5.12,5.13,5.09,5.11,144000.0,3.2814,3.2879,3.2622,3.275,144000.0
2005-07-19 09:30:00,5.11,5.11,5.11,5.11,14400.0,3.275,3.275,3.275,3.275,14400.0
2005-07-19 10:00:00,5.11,5.13,5.11,5.13,32000.0,3.275,3.2879,3.275,3.2879,32000.0
2005-07-19 10:30:00,5.13,5.14,5.12,5.12,35200.0,3.2879,3.2943,3.2814,3.2814,35200.0
2005-07-19 11:00:00,5.12,5.13,5.1,5.1,16800.0,3.2814,3.2879,3.2686,3.2686,16800.0
2005-07-19 11:30:00,5.11,5.14,5.11,5.14,12000.0,3.275,3.2943,3.275,3.2943,12000.0
2005-07-19 12:00:00,5.14,5.14,5.13,5.13,3200.0,3.2943,3.2943,3.2879,3.2879,3200.0
2005-07-19 12:30:00,5.13,5.13,5.13,5.13,9600.0,3.2879,3.2879,3.2879,3.2879,9600.0
2005-07-19 13:00:00,5.13,5.13,5.12,5.13,37600.0,3.2879,3.2879,3.2814,3.2879,37600.0
2005-07-19 13:30:00,5.13,5.14,5.13,5.13,8800.0,3.2879,3.2943,3.2879,3.2879,8800.0
2005-07-19 14:00:00,5.13,5.14,5.12,5.13,32000.0,3.2879,3.2943,3.2814,3.2879,32000.0
2005-07-19 14:30:00,5.13,5.13,5.12,5.13,18400.0,3.2879,3.2879,3.2814,3.2879,18400.0
2005-07-19 15:00:00,5.12,5.14,5.11,5.13,73600.0,3.2814,3.2943,3.275,3.2879,73600.0
2005-07-19 15:30:00,5.13,5.17,5.13,5.16,40800.0,3.2879,3.3135,3.2879,3.3071,40800.0
2005-07-20 09:30:00,5.17,5.2,5.17,5.2,36800.0,3.3135,3.3327,3.3135,3.3327,36800.0
2005-07-20 10:00:00,5.19,5.19,5.16,5.19,255200.0,3.3263,3.3263,3.3071,3.3263,255200.0
2005-07-20 10:30:00,5.19,5.24,5.19,5.23,246400.0,3.3263,3.3584,3.3263,3.3519,246400.0
2005-07-20 11:00:00,5.23,5.27,5.23,5.27,73600.0,3.3519,3.3776,3.3519,3.3776,73600.0
2005-07-20 11:30:00,5.27,5.28,5.26,5.26,148800.0,3.3776,3.384,3.3712,3.3712,148800.0
2005-07-20 12:00:00,5.27,5.27,5.27,5.27,10400.0,3.3776,3.3776,3.3776,3.3776,10400.0
2005-07-20 12:30:00,5.27,5.27,5.26,5.26,20000.0,3.3776,3.3776,3.3712,3.3712,20000.0
2005-07-20 13:00:00,5.27,5.27,5.26,5.27,60000.0,3.3776,3.3776,3.3712,3.3776,60000.0
2005-07-20 13:30:00,5.27,5.28,5.27,5.28,93600.0,3.3776,3.384,3.3776,3.384,93600.0
2005-07-20 14:00:00,5.28,5.28,5.28,5.28,17600.0,3.384,3.384,3.384,3.384,17600.0
2005-07-20 14:30:00,5.28,5.28,5.27,5.28,24800.0,3.384,3.384,3.3776,3.384,24800.0
2005-07-20 15:00:00,5.28,5.28,5.28,5.28,15200.0,3.384,3.384,3.384,3.384,15200.0
2005-07-20 15:30:00,5.28,5.28,5.27,5.28,80000.0,3.384,3.384,3.3776,3.384,80000.0
2005-07-21 09:30:00,5.28,5.28,5.23,5.23,52000.0,3.384,3.384,3.3519,3.3519,52000.0
2005-07-21 10:00:00,5.24,5.24,5.2,5.2,44000.0,3.3584,3.3584,3.3327,3.3327,44000.0
2005-07-21 10:30:00,5.2,5.23,5.2,5.22,46400.0,3.3327,3.3519,3.3327,3.3455,46400.0
2005-07-21 11:00:00,5.22,5.23,5.2,5.23,304000.0,3.3455,3.3519,3.3327,3.3519,304000.0
2005-07-21 11:30:00,5.22,5.23,5.21,5.22,12000.0,3.3455,3.3519,3.3391,3.3455,12000.0
2005-07-21 12:00:00,5.22,5.24,5.22,5.24,10400.0,3.3455,3.3584,3.3455,3.3584,10400.0
2005-07-21 12:30:00,5.24,5.28,5.24,5.28,38400.0,3.3584,3.384,3.3584,3.384,38400.0
2005-07-21 13:00:00,5.27,5.27,5.24,5.24,60000.0,3.3776,3.3776,3.3584,3.3584,60000.0
2005-07-21 13:30:00,5.25,5.25,5.24,5.25,32000.0,3.3648,3.3648,3.3584,3.3648,32000.0
2005-07-21 14:00:00,5.25,5.25,5.24,5.25,44000.0,3.3648,3.3648,3.3584,3.3648,44000.0
2005-07-21 14:30:00,5.25,5.25,5.24,5.24,116800.0,3.3648,3.3648,3.3584,3.3584,116800.0
2005-07-21 15:00:00,5.25,5.26,5.24,5.26,38400.0,3.3648,3.3712,3.3584,3.3712,38400.0
2005-07-21 15:30:00,5.26,5.26,5.24,5.24,137600.0,3.3712,3.3712,3.3584,3.3584,137600.0
2005-07-22 09:30:00,5.24,5.26,5.24,5.26,4800.0,3.3584,3.3712,3.3584,3.3712,4800.0
2005-07-22 10:00:00,5.26,5.26,5.21,5.21,24000.0,3.3712,3.3712,3.3391,3.3391,24000.0
2005-07-22 10:30:00,5.21,5.23,5.21,5.21,44000.0,3.3391,3.3519,3.3391,3.3391,44000.0
2005-07-22 11:00:00,5.21,5.25,5.21,5.22,13600.0,3.3391,3.3648,3.3391,3.3455,13600.0
2005-07-22 11:30:00,5.22,5.23,5.22,5.23,12000.0,3.3455,3.3519,3.3455,3.3519,12000.0
2005-07-22 12:00:00,5.22,5.22,5.21,5.22,29600.0,3.3455,3.3455,3.3391,3.3455,29600.0
2005-07-22 12:30:00,5.23,5.23,5.21,5.21,11200.0,3.3519,3.3519,3.3391,3.3391,11200.0
2005-07-22 13:00:00,5.22,5.22,5.21,5.21,4000.0,3.3455,3.3455,3.3391,3.3391,4000.0
2005-07-22 13:30:00,5.22,5.23,5.22,5.22,13600.0,3.3455,3.3519,3.3455,3.3455,13600.0
2005-07-22 14:00:00,5.22,5.22,5.2,5.22,21600.0,3.3455,3.3455,3.3327,3.3455,21600.0
2005-07-22 14:30:00,5.22,5.22,5.21,5.22,24800.0,3.3455,3.3455,3.3391,3.3455,24800.0
2005-07-22 15:00:00,5.22,5.25,5.22,5.25,28800.0,3.3455,3.3648,3.3455,3.3648,28800.0
2005-07-22 15:30:00,5.25,5.25,5.24,5.25,164000.0,3.3648,3.3648,3.3584,3.3648,164000.0
2005-07-25 09:30:00,5.26,5.26,5.22,5.22,8800.0,3.3712,3.3712,3.3455,3.3455,8800.0
2005-07-25 10:00:00,5.22,5.26,5.22,5.26,12000.0,3.3455,3.3712,3.3455,3.3712,12000.0
2005-07-25 10:30:00,5.26,5.29,5.26,5.29,21600.0,3.3712,3.3904,3.3712,3.3904,21600.0
2005-07-25 11:00:00,5.29,5.3,5.28,5.29,21600.0,3.3904,3.3968,3.384,3.3904,21600.0
2005-07-25 11:30:00,5.28,5.3,5.26,5.29,20000.0,3.384,3.3968,3.3712,3.3904,20000.0
2005-07-25 12:00:00,5.3,5.32,5.3,5.32,10400.0,3.3968,3.4096,3.3968,3.4096,10400.0
2005-07-25 12:30:00,5.31,5.31,5.3,5.3,6400.0,3.4032,3.4032,3.3968,3.3968,6400.0
2005-07-25 13:00:00,5.3,5.31,5.29,5.3,20000.0,3.3968,3.4032,3.3904,3.3968,20000.0
2005-07-25 13:30:00,5.31,5.32,5.3,5.32,8000.0,3.4032,3.4096,3.3968,3.4096,8000.0
2005-07-25 14:00:00,5.3,5.31,5.29,5.3,79200.0,3.3968,3.4032,3.3904,3.3968,79200.0
2005-07-25 14:30:00,5.3,5.33,5.27,5.29,31200.0,3.3968,3.416,3.3776,3.3904,31200.0
2005-07-25 15:00:00,5.29,5.31,5.27,5.31,52800.0,3.3904,3.4032,3.3776,3.4032,52800.0
2005-07-25 15:30:00,5.3,5.33,5.28,5.31,51200.0,3.3968,3.416,3.384,3.4032,51200.0
2005-07-26 09:30:00,5.33,5.36,5.33,5.36,11200.0,3.416,3.4353,3.416,3.4353,11200.0
2005-07-26 10:00:00,5.36,5.4,5.34,5.38,20000.0,3.4353,3.4609,3.4224,3.4481,20000.0
2005-07-26 10:30:00,5.39,5.39,5.34,5.35,24000.0,3.4545,3.4545,3.4224,3.4289,24000.0
2005-07-26 11:00:00,5.35,5.36,5.35,5.36,4000.0,3.4289,3.4353,3.4289,3.4353,4000.0
2005-07-26 11:30:00,5.35,5.36,5.34,5.36,18400.0,3.4289,3.4353,3.4224,3.4353,18400.0
2005-07-26 12:00:00,5.34,5.35,5.34,5.35,9600.0,3.4224,3.4289,3.4224,3.4289,9600.0
2005-07-26 12:30:00,5.35,5.35,5.34,5.35,14400.0,3.4289,3.4289,3.4224,3.4289,14400.0
2005-07-26 13:00:00,5.35,5.35,5.34,5.35,25600.0,3.4289,3.4289,3.4224,3.4289,25600.0
2005-07-26 13:30:00,5.35,5.4,5.35,5.38,68000.0,3.4289,3.4609,3.4289,3.4481,68000.0
2005-07-26 14:00:00,5.38,5.38,5.35,5.35,51200.0,3.4481,3.4481,3.4289,3.4289,51200.0
2005-07-26 14:30:00,5.36,5.38,5.36,5.36,48800.0,3.4353,3.4481,3.4353,3.4353,48800.0
2005-07-26 15:00:00,5.35,5.36,5.35,5.36,55200.0,3.4289,3.4353,3.4289,3.4353,55200.0
2005-07-26 15:30:00,5.35,5.4,5.34,5.38,53600.0,3.4289,3.4609,3.4224,3.4481,53600.0
2005-07-27 09:30:00,5.4,5.4,5.38,5.38,16000.0,3.4609,3.4609,3.4481,3.4481,16000.0
2005-07-27 10:00:00,5.39,5.4,5.37,5.4,24000.0,3.4545,3.4609,3.4417,3.4609,24000.0
2005-07-27 10:30:00,5.38,5.4,5.38,5.39,16000.0,3.4481,3.4609,3.4481,3.4545,16000.0
2005-07-27 11:00:00,5.39,5.4,5.39,5.39,11200.0,3.4545,3.4609,3.4545,3.4545,11200.0
2005-07-27 11:30:00,5.4,5.4,5.38,5.39,6400.0,3.4609,3.4609,3.4481,3.4545,6400.0
2005-07-27 12:00:00,5.41,5.41,5.4,5.41,15200.0,3.4673,3.4673,3.4609,3.4673,15200.0
2005-07-27 12:30:00,5.4,5.4,5.4,5.4,11200.0,3.4609,3.4609,3.4609,3.4609,11200.0
2005-07-27 13:00:00,5.4,5.4,5.4,5.4,16000.0,3.4609,3.4609,3.4609,3.4609,16000.0
2005-07-27 13:30:00,5.4,5.4,5.4,5.4,8800.0,3.4609,3.4609,3.4609,3.4609,8800.0
2005-07-27 14:00:00,5.4,5.43,5.4,5.41,19200.0,3.4609,3.4801,3.4609,3.4673,19200.0
2005-07-27 14:30:00,5.41,5.41,5.41,5.41,7200.0,3.4673,3.4673,3.4673,3.4673,7200.0
2005-07-27 15:00:00,5.41,5.43,5.41,5.43,20800.0,3.4673,3.4801,3.4673,3.4801,20800.0
2005-07-27 15:30:00,5.43,5.43,5.4,5.42,60000.0,3.4801,3.4801,3.4609,3.4737,60000.0
2005-07-28 09:30:00,5.42,5.43,5.41,5.43,15200.0,3.4737,3.4801,3.4673,3.4801,15200.0
2005-07-28 10:00:00,5.42,5.43,5.42,5.43,14400.0,3.4737,3.4801,3.4737,3.4801,14400.0
2005-07-28 10:30:00,5.43,5.45,5.43,5.44,10400.0,3.4801,3.4929,3.4801,3.4865,10400.0
2005-07-28 11:00:00,5.44,5.44,5.43,5.43,4000.0,3.4865,3.4865,3.4801,3.4801,4000.0
2005-07-28 11:30:00,5.44,5.45,5.43,5.45,12000.0,3.4865,3.4929,3.4801,3.4929,12000.0
2005-07-28 12:00:00,5.45,5.48,5.44,5.48,20000.0,3.4929,3.5122,3.4865,3.5122,20000.0
2005-07-28 12:30:00,5.46,5.47,5.45,5.47,7200.0,3.4994,3.5058,3.4929,3.5058,7200.0
2005-07-28 13:00:00,5.47,5.48,5.46,5.48,11200.0,3.5058,3.5122,3.4994,3.5122,11200.0
2005-07-28 13:30:00,5.47,5.49,5.45,5.48,20800.0,3.5058,3.5186,3.4929,3.5122,20800.0
2005-07-28 14:00:00,5.48,5.5,5.48,5.5,20000.0,3.5122,3.525,3.5122,3.525,20000.0
2005-07-28 14:30:00,5.49,5.51,5.49,5.5,18400.0,3.5186,3.5314,3.5186,3.525,18400.0
2005-07-28 15:00:00,5.51,5.52,5.46,5.51,44800.0,3.5314,3.5378,3.4994,3.5314,44800.0
2005-07-28 15:30:00,5.51,5.53,5.48,5.53,72800.0,3.5314,3.5442,3.5122,3.5442,72800.0
2005-07-29 09:30:00,5.54,5.58,5.53,5.58,16800.0,3.5506,3.5763,3.5442,3.5763,16800.0
2005-07-29 10:00:00,5.58,5.58,5.56,5.58,14400.0,3.5763,3.5763,3.5634,3.5763,14400.0
2005-07-29 10:30:00,5.58,5.61,5.57,5.59,73600.0,3.5763,3.5955,3.5699,3.5827,73600.0
2005-07-29 11:00:00,5.59,5.6,5.57,5.59,23200.0,3.5827,3.5891,3.5699,3.5827,23200.0
2005-07-29 11:30:00,5.59,5.59,5.58,5.58,13600.0,3.5827,3.5827,3.5763,3.5763,13600.0
2005-07-29 12:00:00,5.58,5.59,5.57,5.59,16000.0,3.5763,3.5827,3.5699,3.5827,16000.0
2005-07-29 12:30:00,5.6,5.6,5.58,5.59,39200.0,3.5891,3.5891,3.5763,3.5827,39200.0
2005-07-29 13:00:00,5.59,5.59,5.58,5.59,33600.0,3.5827,3.5827,3.5763,3.5827,33600.0
2005-07-29 13:30:00,5.58,5.59,5.57,5.59,30400.0,3.5763,3.5827,3.5699,3.5827,30400.0
2005-07-29 14:00:00,5.57,5.59,5.57,5.57,90400.0,3.5699,3.5827,3.5699,3.5699,90400.0
2005-07-29 14:30:00,5.58,5.59,5.58,5.59,35200.0,3.5763,3.5827,3.5763,3.5827,35200.0
2005-07-29 15:00:00,5.59,5.59,5.57,5.59,103200.0,3.5827,3.5827,3.5699,3.5827,103200.0
2005-07-29 15:30:00,5.57,5.57,5.52,5.53,75200.0,3.5699,3.5699,3.5378,3.5442,75200.0
2005-08-01 09:30:00,5.5,5.53,5.5,5.52,34400.0,3.525,3.5442,3.525,3.5378,34400.0
2005-08-01 10:00:00,5.51,5.52,5.5,5.51,157600.0,3.5314,3.5378,3.525,3.5314,157600.0
2005-08-01 10:30:00,5.51,5.53,5.49,5.5,31200.0,3.5314,3.5442,3.5186,3.525,31200.0
2005-08-01 11:00:00,5.5,5.5,5.49,5.5,15200.0,3.525,3.525,3.5186,3.525,15200.0
2005-08-01 11:30:00,5.5,5.51,5.5,5.51,22400.0,3.525,3.5314,3.525,3.5314,22400.0
2005-08-01 12:00:00,5.5,5.51,5.48,5.48,30400.0,3.525,3.5314,3.5122,3.5122,30400.0
2005-08-01 12:30:00,5.48,5.48,5.47,5.47,9600.0,3.5122,3.5122,3.5058,3.5058,9600.0
2005-08-01 13:00:00,5.48,5.48,5.47,5.48,13600.0,3.5122,3.5122,3.5058,3.5122,13600.0
2005-08-01 13:30:00,5.48,5.48,5.47,5.47,33600.0,3.5122,3.5122,3.5058,3.5058,33600.0
2005-08-01 14:00:00,5.48,5.5,5.47,5.5,34400.0,3.5122,3.525,3.5058,3.525,34400.0
2005-08-01 14:30:00,5.5,5.5,5.49,5.5,28800.0,3.525,3.525,3.5186,3.525,28800.0
2005-08-01 15:00:00,5.49,5.51,5.48,5.51,48800.0,3.5186,3.5314,3.5122,3.5314,48800.0
2005-08-01 15:30:00,5.5,5.51,5.47,5.48,90400.0,3.525,3.5314,3.5058,3.5122,90400.0
2005-08-02 09:30:00,5.48,5.48,5.46,5.46,19200.0,3.5122,3.5122,3.4994,3.4994,19200.0
2005-08-02 10:00:00,5.46,5.51,5.46,5.49,35200.0,3.4994,3.5314,3.4994,3.5186,35200.0
2005-08-02 10:30:00,5.49,5.5,5.48,5.49,56800.0,3.5186,3.525,3.5122,3.5186,56800.0
2005-08-02 11:00:00,5.49,5.49,5.44,5.45,36800.0,3.5186,3.5186,3.4865,3.4929,36800.0
2005-08-02 11:30:00,5.45,5.46,5.44,5.46,32000.0,3.4929,3.4994,3.4865,3.4994,32000.0
2005-08-02 12:00:00,5.46,5.48,5.46,5.48,18400.0,3.4994,3.5122,3.4994,3.5122,18400.0
2005-08-02 12:30:00,5.5,5.5,5.48,5.48,40000.0,3.525,3.525,3.5122,3.5122,40000.0
2005-08-02 13:00:00,5.48,5.51,5.48,5.49,31200.0,3.5122,3.5314,3.5122,3.5186,31200.0
2005-08-02 13:30:00,5.49,5.49,5.47,5.48,42400.0,3.5186,3.5186,3.5058,3.5122,42400.0
2005-08-02 14:00:00,5.48,5.49,5.48,5.49,48000.0,3.5122,3.5186,3.5122,3.5186,48000.0
2005-08-02 14:30:00,5.49,5.49,5.48,5.48,44800.0,3.5186,3.5186,3.5122,3.5122,44800.0
2005-08-02 15:00:00,5.48,5.51,5.48,5.5,73600.0,3.5122,3.5314,3.5122,3.525,73600.0
2005-08-02 15:30:00,5.5,5.55,5.5,5.54,79200.0,3.525,3.557,3.525,3.5506,79200.0
2005-08-03 09:30:00,5.53,5.53,5.51,5.52,18400.0,3.5442,3.5442,3.5314,3.5378,18400.0
2005-08-03 10:00:00,5.51,5.53,5.49,5.53,46400.0,3.5314,3.5442,3.5186,3.5442,46400.0
2005-08-03 10:30:00,5.53,5.55,5.51,5.54,130400.0,3.5442,3.557,3.5314,3.5506,130400.0
2005-08-03 11:00:00,5.53,5.53,5.52,5.53,30400.0,3.5442,3.5442,3.5378,3.5442,30400.0
2005-08-03 11:30:00,5.53,5.53,5.53,5.53,9600.0,3.5442,3.5442,3.5442,3.5442,9600.0
2005-08-03 12:00:00,5.53,5.53,5.53,5.53,13600.0,3.5442,3.5442,3.5442,3.5442,13600.0
2005-08-03 12:30:00,5.53,5.53,5.53,5.53,24000.0,3.5442,3.5442,3.5442,3.5442,24000.0
2005-08-03 13:00:00,5.53,5.53,5.53,5.53,11200.0,3.5442,3.5442,3.5442,3.5442,11200.0
2005-08-03 13:30:00,5.53,5.53,5.53,5.53,1600.0,3.5442,3.5442,3.5442,3.5442,1600.0
2005-08-03 14:00:00,5.53,5.56,5.53,5.54,26400.0,3.5442,3.5634,3.5442,3.5506,26400.0
2005-08-03 14:30:00,5.54,5.56,5.54,5.56,56000.0,3.5506,3.5634,3.5506,3.5634,56000.0
2005-08-03 15:00:00,5.55,5.55,5.53,5.53,92800.0,3.557,3.557,3.5442,3.5442,92800.0
2005-08-03 15:30:00,5.53,5.53,5.52,5.52,36800.0,3.5442,3.5442,3.5378,3.5378,36800.0
2005-08-04 09:30:00,5.51,5.51,5.47,5.47,56800.0,3.5314,3.5314,3.5058,3.5058,56800.0
2005-08-04 10:00:00,5.46,5.46,5.45,5.46,5600.0,3.4994,3.4994,3.4929,3.4994,5600.0
2005-08-04 10:30:00,5.45,5.45,5.43,5.44,29600.0,3.4929,3.4929,3.4801,3.4865,29600.0
2005-08-04 11:00:00,5.44,5.45,5.43,5.45,140800.0,3.4865,3.4929,3.4801,3.4929,140800.0
2005-08-04 11:30:00,5.44,5.45,5.43,5.43,30400.0,3.4865,3.4929,3.4801,3.4801,30400.0
2005-08-04 12:00:00,5.44,5.45,5.43,5.45,40000.0,3.4865,3.4929,3.4801,3.4929,40000.0
2005-08-04 12:30:00,5.45,5.46,5.44,5.46,20800.0,3.4929,3.4994,3.4865,3.4994,20800.0
2005-08-04 13:00:00,5.45,5.46,5.45,5.45,8800.0,3.4929,3.4994,3.4929,3.4929,8800.0
2005-08-04 13:30:00,5.45,5.46,5.45,5.46,73600.0,3.4929,3.4994,3.4929,3.4994,73600.0
2005-08-04 14:00:00,5.46,5.46,5.45,5.45,28800.0,3.4994,3.4994,3.4929,3.4929,28800.0
2005-08-04 14:30:00,5.45,5.46,5.44,5.45,20800.0,3.4929,3.4994,3.4865,3.4929,20800.0
2005-08-04 15:00:00,5.45,5.46,5.44,5.45,35200.0,3.4929,3.4994,3.4865,3.4929,35200.0
2005-08-04 15:30:00,5.45,5.45,5.41,5.41,125600.0,3.4929,3.4929,3.4673,3.4673,125600.0
2005-08-05 09:30:00,5.41,5.43,5.33,5.38,52000.0,3.4673,3.4801,3.416,3.4481,52000.0
2005-08-05 10:00:00,5.36,5.38,5.32,5.36,56800.0,3.4353,3.4481,3.4096,3.4353,56800.0
2005-08-05 10:30:00,5.37,5.38,5.31,5.33,61600.0,3.4417,3.4481,3.4032,3.416,61600.0
2005-08-05 11:00:00,5.33,5.33,5.26,5.26,36800.0,3.416,3.416,3.3712,3.3712,36800.0
2005-08-05 11:30:00,5.26,5.27,5.25,5.26,39200.0,3.3712,3.3776,3.3648,3.3712,39200.0
2005-08-05 12:00:00,5.26,5.27,5.25,5.25,37600.0,3.3712,3.3776,3.3648,3.3648,37600.0
2005-08-05 12:30:00,5.26,5.27,5.26,5.26,37600.0,3.3712,3.3776,3.3712,3.3712,37600.0
2005-08-05 13:00:00,5.23,5.27,5.23,5.26,59200.0,3.3519,3.3776,3.3519,3.3712,59200.0
2005-08-05 13:30:00,5.27,5.27,5.25,5.26,21600.0,3.3776,3.3776,3.3648,3.3712,21600.0
2005-08-05 14:00:00,5.26,5.26,5.25,5.25,54400.0,3.3712,3.3712,3.3648,3.3648,54400.0
2005-08-05 14:30:00,5.25,5.27,5.25,5.25,48000.0,3.3648,3.3776,3.3648,3.3648,48000.0
2005-08-05 15:00:00,5.26,5.28,5.25,5.25,56000.0,3.3712,3.384,3.3648,3.3648,56000.0
2005-08-05 15:30:00,5.25,5.26,5.22,5.22,97600.0,3.3648,3.3712,3.3455,3.3455,97600.0
2005-08-08 09:30:00,5.18,5.23,5.16,5.23,63200.0,3.3199,3.3519,3.3071,3.3519,63200.0
2005-08-08 10:00:00,5.23,5.25,5.22,5.22,23200.0,3.3519,3.3648,3.3455,3.3455,23200.0
2005-08-08 10:30:00,5.22,5.22,5.15,5.18,42400.0,3.3455,3.3455,3.3007,3.3199,42400.0
2005-08-08 11:00:00,5.18,5.21,5.16,5.17,26400.0,3.3199,3.3391,3.3071,3.3135,26400.0
2005-08-08 11:30:00,5.17,5.17,5.16,5.17,24000.0,3.3135,3.3135,3.3071,3.3135,24000.0
2005-08-08 12:00:00,5.17,5.17,5.16,5.16,37600.0,3.3135,3.3135,3.3071,3.3071,37600.0
2005-08-08 12:30:00,5.16,5.16,5.15,5.15,25600.0,3.3071,3.3071,3.3007,3.3007,25600.0
2005-08-08 13:00:00,5.16,5.16,5.14,5.14,39200.0,3.3071,3.3071,3.2943,3.2943,39200.0
2005-08-08 13:30:00,5.15,5.16,5.14,5.15,19200.0,3.3007,3.3071,3.2943,3.3007,19200.0
2005-08-08 14:00:00,5.15,5.15,5.12,5.13,52000.0,3.3007,3.3007,3.2814,3.2879,52000.0
2005-08-08 14:30:00,5.13,5.13,5.12,5.13,31200.0,3.2879,3.2879,3.2814,3.2879,31200.0
2005-08-08 15:00:00,5.13,5.13,5.09,5.1,68800.0,3.2879,3.2879,3.2622,3.2686,68800.0
2005-08-08 15:30:00,5.1,5.11,5.08,5.09,104800.0,3.2686,3.275,3.2558,3.2622,104800.0
2005-08-09 09:30:00,5.08,5.14,5.08,5.11,109600.0,3.2558,3.2943,3.2558,3.275,109600.0
2005-08-09 10:00:00,5.1,5.1,5.08,5.08,32800.0,3.2686,3.2686,3.2558,3.2558,32800.0
2005-08-09 10:30:00,5.08,5.09,5.08,5.09,93600.0,3.2558,3.2622,3.2558,3.2622,93600.0
2005-08-09 11:00:00,5.09,5.11,5.09,5.1,63200.0,3.2622,3.275,3.2622,3.2686,63200.0
2005-08-09 11:30:00,5.1,5.1,5.09,5.1,27200.0,3.2686,3.2686,3.2622,3.2686,27200.0
2005-08-09 12:00:00,5.1,5.1,5.09,5.09,8800.0,3.2686,3.2686,3.2622,3.2622,8800.0
2005-08-09 12:30:00,5.08,5.11,5.08,5.1,63200.0,3.2558,3.275,3.2558,3.2686,63200.0
2005-08-09 13:00:00,5.1,5.1,5.08,5.09,61600.0,3.2686,3.2686,3.2558,3.2622,61600.0
2005-08-09 13:30:00,5.08,5.09,5.08,5.09,17600.0,3.2558,3.2622,3.2558,3.2622,17600.0
2005-08-09 14:00:00,5.09,5.11,5.08,5.11,162400.0,3.2622,3.275,3.2558,3.275,162400.0
2005-08-09 14:30:00,5.11,5.11,5.1,5.1,128000.0,3.275,3.275,3.2686,3.2686,128000.0
2005-08-09 15:00:00,5.1,5.1,5.08,5.08,99200.0,3.2686,3.2686,3.2558,3.2558,99200.0
2005-08-09 15:30:00,5.08,5.09,5.08,5.09,60800.0,3.2558,3.2622,3.2558,3.2622,60800.0
2005-08-10 09:30:00,5.1,5.14,5.1,5.13,88000.0,3.2686,3.2943,3.2686,3.2879,88000.0
2005-08-10 10:00:00,5.12,5.15,5.12,5.13,73600.0,3.2814,3.3007,3.2814,3.2879,73600.0
2005-08-10 10:30:00,5.14,5.15,5.11,5.12,79200.0,3.2943,3.3007,3.275,3.2814,79200.0
2005-08-10 11:00:00,5.12,5.13,5.11,5.12,48800.0,3.2814,3.2879,3.275,3.2814,48800.0
2005-08-10 11:30:00,5.13,5.14,5.12,5.13,84800.0,3.2879,3.2943,3.2814,3.2879,84800.0
2005-08-10 12:00:00,5.13,5.14,5.12,5.12,47200.0,3.2879,3.2943,3.2814,3.2814,47200.0
2005-08-10 12:30:00,5.12,5.15,5.12,5.12,97600.0,3.2814,3.3007,3.2814,3.2814,97600.0
2005-08-10 13:00:00,5.12,5.13,5.12,5.12,8800.0,3.2814,3.2879,3.2814,3.2814,8800.0
2005-08-10 13:30:00,5.12,5.12,5.1,5.1,20800.0,3.2814,3.2814,3.2686,3.2686,20800.0
2005-08-10 14:00:00,5.11,5.14,5.1,5.1,26400.0,3.275,3.2943,3.2686,3.2686,26400.0
2005-08-10 14:30:00,5.1,5.15,5.1,5.15,108800.0,3.2686,3.3007,3.2686,3.3007,108800.0
2005-08-10 15:00:00,5.15,5.15,5.11,5.12,81600.0,3.3007,3.3007,3.275,3.2814,81600.0
2005-08-10 15:30:00,5.12,5.13,5.08,5.08,64800.0,3.2814,3.2879,3.2558,3.2558,64800.0
2005-08-11 09:30:00,5.07,5.11,5.07,5.11,28800.0,3.2494,3.275,3.2494,3.275,28800.0
2005-08-11 10:00:00,5.1,5.15,5.1,5.15,89600.0,3.2686,3.3007,3.2686,3.3007,89600.0
2005-08-11 10:30:00,5.15,5.15,5.14,5.14,32000.0,3.3007,3.3007,3.2943,3.2943,32000.0
2005-08-11 11:00:00,5.14,5.15,5.14,5.15,56000.0,3.2943,3.3007,3.2943,3.3007,56000.0
2005-08-11 11:30:00,5.15,5.17,5.15,5.17,16800.0,3.3007,3.3135,3.3007,3.3135,16800.0
2005-08-11 12:00:00,5.17,5.17,5.13,5.13,28800.0,3.3135,3.3135,3.2879,3.2879,28800.0
2005-08-11 12:30:00,5.14,5.15,5.14,5.15,3200.0,3.2943,3.3007,3.2943,3.3007,3200.0
2005-08-11 13:00:00,5.16,5.17,5.16,5.16,24000.0,3.3071,3.3135,3.3071,3.3071,24000.0
2005-08-11 13:30:00,5.17,5.19,5.17,5.19,9600.0,3.3135,3.3263,3.3135,3.3263,9600.0
2005-08-11 14:00:00,5.19,5.19,5.18,5.18,14400.0,3.3263,3.3263,3.3199,3.3199,14400.0
2005-08-11 14:30:00,5.2,5.24,5.2,5.23,28800.0,3.3327,3.3584,3.3327,3.3519,28800.0
2005-08-11 15:00:00,5.23,5.26,5.22,5.26,57600.0,3.3519,3.3712,3.3455,3.3712,57600.0
2005-08-11 15:30:00,5.26,5.3,5.24,5.3,141600.0,3.3712,3.3968,3.3584,3.3968,141600.0
2005-08-12 09:30:00,5.28,5.28,5.22,5.22,51200.0,3.384,3.384,3.3455,3.3455,51200.0
2005-08-12 10:00:00,5.22,5.26,5.22,5.24,13600.0,3.3455,3.3712,3.3455,3.3584,13600.0
2005-08-12 10:30:00,5.24,5.3,5.24,5.3,64800.0,3.3584,3.3968,3.3584,3.3968,64800.0
2005-08-12 11:00:00,5.31,5.33,5.28,5.3,75200.0,3.4032,3.416,3.384,3.3968,75200.0
2005-08-12 11:30:00,5.31,5.31,5.28,5.28,32800.0,3.4032,3.4032,3.384,3.384,32800.0
2005-08-12 12:00:00,5.28,5.3,5.27,5.3,33600.0,3.384,3.3968,3.3776,3.3968,33600.0
2005-08-12 12:30:00,5.3,5.3,5.28,5.28,25600.0,3.3968,3.3968,3.384,3.384,25600.0
2005-08-12 13:00:00,5.28,5.28,5.27,5.27,72000.0,3.384,3.384,3.3776,3.3776,72000.0
2005-08-12 13:30:00,5.27,5.28,5.27,5.27,28000.0,3.3776,3.384,3.3776,3.3776,28000.0
2005-08-12 14:00:00,5.27,5.29,5.27,5.29,16800.0,3.3776,3.3904,3.3776,3.3904,16800.0
2005-08-12 14:30:00,5.29,5.29,5.28,5.28,34400.0,3.3904,3.3904,3.384,3.384,34400.0
2005-08-12 15:00:00,5.28,5.31,5.27,5.31,37600.0,3.384,3.4032,3.3776,3.4032,37600.0
2005-08-12 15:30:00,5.32,5.32,5.28,5.29,25600.0,3.4096,3.4096,3.384,3.3904,25600.0
2005-08-15 09:30:00,5.28,5.28,5.24,5.24,13600.0,3.384,3.384,3.3584,3.3584,13600.0
2005-08-15 10:00:00,5.24,5.26,5.23,5.26,21600.0,3.3584,3.3712,3.3519,3.3712,21600.0
2005-08-15 10:30:00,5.27,5.28,5.25,5.25,16000.0,3.3776,3.384,3.3648,3.3648,16000.0
2005-08-15 11:00:00,5.27,5.28,5.26,5.26,20800.0,3.3776,3.384,3.3712,3.3712,20800.0
2005-08-15 11:30:00,5.27,5.27,5.25,5.27,14400.0,3.3776,3.3776,3.3648,3.3776,14400.0
2005-08-15 12:00:00,5.26,5.3,5.26,5.3,18400.0,3.3712,3.3968,3.3712,3.3968,18400.0
2005-08-15 12:30:00,5.31,5.31,5.31,5.31,8800.0,3.4032,3.4032,3.4032,3.4032,8800.0
2005-08-15 13:00:00,5.31,5.33,5.31,5.33,57600.0,3.4032,3.416,3.4032,3.416,57600.0
2005-08-15 13:30:00,5.33,5.34,5.31,5.31,64800.0,3.416,3.4224,3.4032,3.4032,64800.0
2005-08-15 14:00:00,5.29,5.31,5.29,5.31,17600.0,3.3904,3.4032,3.3904,3.4032,17600.0
2005-08-15 14:30:00,5.3,5.31,5.3,5.31,7200.0,3.3968,3.4032,3.3968,3.4032,7200.0
2005-08-15 15:00:00,5.31,5.31,5.29,5.31,15200.0,3.4032,3.4032,3.3904,3.4032,15200.0
2005-08-15 15:30:00,5.31,5.33,5.29,5.33,84800.0,3.4032,3.416,3.3904,3.416,84800.0
2005-08-16 09:30:00,5.34,5.34,5.28,5.32,52000.0,3.4224,3.4224,3.384,3.4096,52000.0
2005-08-16 10:00:00,5.31,5.35,5.3,5.34,44000.0,3.4032,3.4289,3.3968,3.4224,44000.0
2005-08-16 10:30:00,5.35,5.36,5.34,5.35,45600.0,3.4289,3.4353,3.4224,3.4289,45600.0
2005-08-16 11:00:00,5.35,5.35,5.34,5.35,36000.0,3.4289,3.4289,3.4224,3.4289,36000.0
2005-08-16 11:30:00,5.35,5.37,5.35,5.36,22400.0,3.4289,3.4417,3.4289,3.4353,22400.0
2005-08-16 12:00:00,5.36,5.37,5.36,5.37,16800.0,3.4353,3.4417,3.4353,3.4417,16800.0
2005-08-16 12:30:00,5.37,5.37,5.37,5.37,3200.0,3.4417,3.4417,3.4417,3.4417,3200.0
2005-08-16 13:00:00,5.37,5.38,5.37,5.38,6400.0,3.4417,3.4481,3.4417,3.4481,6400.0
2005-08-16 13:30:00,5.38,5.4,5.37,5.39,21600.0,3.4481,3.4609,3.4417,3.4545,21600.0
2005-08-16 14:00:00,5.39,5.39,5.37,5.39,25600.0,3.4545,3.4545,3.4417,3.4545,25600.0
2005-08-16 14:30:00,5.39,5.4,5.39,5.4,16800.0,3.4545,3.4609,3.4545,3.4609,16800.0
2005-08-16 15:00:00,5.4,5.4,5.36,5.38,50400.0,3.4609,3.4609,3.4353,3.4481,50400.0
2005-08-16 15:30:00,5.37,5.39,5.36,5.36,72000.0,3.4417,3.4545,3.4353,3.4353,72000.0
2005-08-17 09:30:00,5.35,5.35,5.31,5.33,17600.0,3.4289,3.4289,3.4032,3.416,17600.0
2005-08-17 10:00:00,5.34,5.38,5.33,5.38,28000.0,3.4224,3.4481,3.416,3.4481,28000.0
2005-08-17 10:30:00,5.37,5.39,5.36,5.39,13600.0,3.4417,3.4545,3.4353,3.4545,13600.0
2005-08-17 11:00:00,5.39,5.41,5.39,5.41,58400.0,3.4545,3.4673,3.4545,3.4673,58400.0
2005-08-17 11:30:00,5.42,5.45,5.41,5.44,36000.0,3.4737,3.4929,3.4673,3.4865,36000.0
2005-08-17 12:00:00,5.44,5.44,5.43,5.44,13600.0,3.4865,3.4865,3.4801,3.4865,13600.0
2005-08-17 12:30:00,5.44,5.45,5.41,5.44,43200.0,3.4865,3.4929,3.4673,3.4865,43200.0
2005-08-17 13:00:00,5.43,5.43,5.42,5.43,32800.0,3.4801,3.4801,3.4737,3.4801,32800.0
2005-08-17 13:30:00,5.43,5.44,5.42,5.42,20000.0,3.4801,3.4865,3.4737,3.4737,20000.0
2005-08-17 14:00:00,5.42,5.42,5.41,5.41,7200.0,3.4737,3.4737,3.4673,3.4673,7200.0
2005-08-17 14:30:00,5.41,5.42,5.38,5.41,63200.0,3.4673,3.4737,3.4481,3.4673,63200.0
2005-08-17 15:00:00,5.4,5.42,5.4,5.41,36800.0,3.4609,3.4737,3.4609,3.4673,36800.0
2005-08-17 15:30:00,5.4,5.41,5.35,5.36,58400.0,3.4609,3.4673,3.4289,3.4353,58400.0
2005-08-18 09:30:00,5.33,5.33,5.27,5.27,32000.0,3.416,3.416,3.3776,3.3776,32000.0
2005-08-18 10:00:00,5.26,5.29,5.26,5.29,32800.0,3.3712,3.3904,3.3712,3.3904,32800.0
2005-08-18 10:30:00,5.29,5.32,5.28,5.3,36000.0,3.3904,3.4096,3.384,3.3968,36000.0
2005-08-18 11:00:00,5.3,5.34,5.28,5.33,57600.0,3.3968,3.4224,3.384,3.416,57600.0
2005-08-18 11:30:00,5.33,5.39,5.33,5.39,46400.0,3.416,3.4545,3.416,3.4545,46400.0
2005-08-18 12:00:00,5.38,5.41,5.37,5.4,24800.0,3.4481,3.4673,3.4417,3.4609,24800.0
2005-08-18 12:30:00,5.4,5.41,5.4,5.41,5600.0,3.4609,3.4673,3.4609,3.4673,5600.0
2005-08-18 13:00:00,5.41,5.41,5.4,5.4,14400.0,3.4673,3.4673,3.4609,3.4609,14400.0
2005-08-18 13:30:00,5.41,5.42,5.41,5.42,12000.0,3.4673,3.4737,3.4673,3.4737,12000.0
2005-08-18 14:00:00,5.41,5.41,5.37,5.37,9600.0,3.4673,3.4673,3.4417,3.4417,9600.0
2005-08-18 14:30:00,5.36,5.36,5.3,5.31,22400.0,3.4353,3.4353,3.3968,3.4032,22400.0
2005-08-18 15:00:00,5.31,5.32,5.3,5.31,20800.0,3.4032,3.4096,3.3968,3.4032,20800.0
2005-08-18 15:30:00,5.31,5.33,5.3,5.32,24800.0,3.4032,3.416,3.3968,3.4096,24800.0
2005-08-19 09:30:00,5.3,5.31,5.29,5.29,21600.0,3.3968,3.4032,3.3904,3.3904,21600.0
2005-08-19 10:00:00,5.28,5.3,5.28,5.3,21600.0,3.384,3.3968,3.384,3.3968,21600.0
2005-08-19 10:30:00,5.3,5.32,5.3,5.32,7200.0,3.3968,3.4096,3.3968,3.4096,7200.0
2005-08-19 11:00:00,5.32,5.32,5.31,5.31,5600.0,3.4096,3.4096,3.4032,3.4032,5600.0
2005-08-19 11:30:00,5.32,5.32,5.31,5.32,6400.0,3.4096,3.4096,3.4032,3.4096,6400.0
2005-08-19 12:00:00,5.32,5.33,5.32,5.33,2400.0,3.4096,3.416,3.4096,3.416,2400.0
2005-08-19 12:30:00,5.32,5.32,5.31,5.32,7200.0,3.4096,3.4096,3.4032,3.4096,7200.0
2005-08-19 13:00:00,5.31,5.32,5.31,5.31,8000.0,3.4032,3.4096,3.4032,3.4032,8000.0
2005-08-19 13:30:00,5.31,5.33,5.31,5.33,4800.0,3.4032,3.416,3.4032,3.416,4800.0
2005-08-19 14:00:00,5.33,5.33,5.33,5.33,800.0,3.416,3.416,3.416,3.416,800.0
2005-08-19 14:30:00,5.33,5.33,5.31,5.31,9600.0,3.416,3.416,3.4032,3.4032,9600.0
2005-08-19 15:00:00,5.31,5.31,5.3,5.31,8000.0,3.4032,3.4032,3.3968,3.4032,8000.0
2005-08-19 15:30:00,5.32,5.32,5.31,5.31,21600.0,3.4096,3.4096,3.4032,3.4032,21600.0
2005-08-22 09:30:00,5.32,5.32,5.31,5.31,2400.0,3.4096,3.4096,3.4032,3.4032,2400.0
2005-08-22 10:00:00,5.3,5.3,5.29,5.29,1600.0,3.3968,3.3968,3.3904,3.3904,1600.0
2005-08-22 10:30:00,5.3,5.33,5.3,5.33,9600.0,3.3968,3.416,3.3968,3.416,9600.0
2005-08-22 11:00:00,5.32,5.32,5.32,5.32,2400.0,3.4096,3.4096,3.4096,3.4096,2400.0
2005-08-22 11:30:00,5.31,5.31,5.31,5.31,3200.0,3.4032,3.4032,3.4032,3.4032,3200.0
2005-08-22 12:00:00,5.31,5.31,5.29,5.3,8800.0,3.4032,3.4032,3.3904,3.3968,8800.0
2005-08-22 12:30:00,5.3,5.31,5.29,5.31,8800.0,3.3968,3.4032,3.3904,3.4032,8800.0
2005-08-22 13:00:00,5.31,5.31,5.29,5.31,10400.0,3.4032,3.4032,3.3904,3.4032,10400.0
2005-08-22 13:30:00,5.32,5.33,5.32,5.33,4000.0,3.4096,3.416,3.4096,3.416,4000.0
2005-08-22 14:00:00,5.33,5.34,5.33,5.34,9600.0,3.416,3.4224,3.416,3.4224,9600.0
2005-08-22 14:30:00,5.34,5.35,5.34,5.35,12000.0,3.4224,3.4289,3.4224,3.4289,12000.0
2005-08-22 15:00:00,5.35,5.35,5.31,5.32,14400.0,3.4289,3.4289,3.4032,3.4096,14400.0
2005-08-22 15:30:00,5.32,5.36,5.32,5.36,20800.0,3.4096,3.4353,3.4096,3.4353,20800.0
2005-08-23 09:30:00,5.37,5.39,5.37,5.39,8800.0,3.4417,3.4545,3.4417,3.4545,8800.0
2005-08-23 10:00:00,5.41,5.41,5.39,5.4,13600.0,3.4673,3.4673,3.4545,3.4609,13600.0
2005-08-23 10:30:00,5.4,5.4,5.39,5.39,14400.0,3.4609,3.4609,3.4545,3.4545,14400.0
2005-08-23 11:00:00,5.39,5.4,5.38,5.4,11200.0,3.4545,3.4609,3.4481,3.4609,11200.0
2005-08-23 11:30:00,5.39,5.39,5.37,5.37,8800.0,3.4545,3.4545,3.4417,3.4417,8800.0
2005-08-23 12:00:00,5.37,5.37,5.35,5.35,11200.0,3.4417,3.4417,3.4289,3.4289,11200.0
2005-08-23 12:30:00,5.34,5.34,5.33,5.33,3200.0,3.4224,3.4224,3.416,3.416,3200.0
2005-08-23 13:00:00,5.34,5.34,5.33,5.33,5600.0,3.4224,3.4224,3.416,3.416,5600.0
2005-08-23 13:30:00,5.33,5.33,5.33,5.33,2400.0,3.416,3.416,3.416,3.416,2400.0
2005-08-23 14:00:00,5.34,5.35,5.34,5.35,4000.0,3.4224,3.4289,3.4224,3.4289,4000.0
2005-08-23 14:30:00,5.36,5.38,5.36,5.38,4000.0,3.4353,3.4481,3.4353,3.4481,4000.0
2005-08-23 15:00:00,5.38,5.4,5.38,5.4,8800.0,3.4481,3.4609,3.4481,3.4609,8800.0
2005-08-23 15:30:00,5.4,5.43,5.4,5.42,56000.0,3.4609,3.4801,3.4609,3.4737,56000.0
2005-08-24 09:30:00,5.43,5.43,5.42,5.43,4000.0,3.4801,3.4801,3.4737,3.4801,4000.0
2005-08-24 10:00:00,5.46,5.48,5.46,5.48,10400.0,3.4994,3.5122,3.4994,3.5122,10400.0
2005-08-24 10:30:00,5.48,5.52,5.48,5.51,20000.0,3.5122,3.5378,3.5122,3.5314,20000.0
2005-08-24 11:00:00,5.49,5.49,5.47,5.47,8800.0,3.5186,3.5186,3.5058,3.5058,8800.0
2005-08-24 11:30:00,5.46,5.48,5.46,5.47,7200.0,3.4994,3.5122,3.4994,3.5058,7200.0
2005-08-24 12:00:00,5.47,5.47,5.46,5.47,8800.0,3.5058,3.5058,3.4994,3.5058,8800.0
2005-08-24 12:30:00,5.48,5.51,5.48,5.51,13600.0,3.5122,3.5314,3.5122,3.5314,13600.0
2005-08-24 13:00:00,5.5,5.51,5.5,5.5,4000.0,3.525,3.5314,3.525,3.525,4000.0
2005-08-24 13:30:00,5.5,5.5,5.48,5.48,19200.0,3.525,3.525,3.5122,3.5122,19200.0
2005-08-24 14:00:00,5.48,5.48,5.48,5.48,2400.0,3.5122,3.5122,3.5122,3.5122,2400.0
2005-08-24 14:30:00,5.48,5.48,5.47,5.47,6400.0,3.5122,3.5122,3.5058,3.5058,6400.0
2005-08-24 15:00:00,5.47,5.49,5.45,5.46,55200.0,3.5058,3.5186,3.4929,3.4994,55200.0
2005-08-24 15:30:00,5.46,5.5,5.46,5.47,44000.0,3.4994,3.525,3.4994,3.5058,44000.0
2005-08-25 09:30:00,5.49,5.49,5.47,5.47,16000.0,3.5186,3.5186,3.5058,3.5058,16000.0
2005-08-25 10:00:00,5.47,5.48,5.46,5.47,15200.0,3.5058,3.5122,3.4994,3.5058,15200.0
2005-08-25 10:30:00,5.47,5.47,5.47,5.47,4000.0,3.5058,3.5058,3.5058,3.5058,4000.0
2005-08-25 11:00:00,5.49,5.5,5.48,5.49,21600.0,3.5186,3.525,3.5122,3.5186,21600.0
2005-08-25 11:30:00,5.49,5.52,5.49,5.51,18400.0,3.5186,3.5378,3.5186,3.5314,18400.0
2005-08-25 12:00:00,5.5,5.52,5.5,5.52,8000.0,3.525,3.5378,3.525,3.5378,8000.0
2005-08-25 12:30:00,5.52,5.52,5.52,5.52,0.0,3.5378,3.5378,3.5378,3.5378,0.0
2005-08-25 13:00:00,5.51,5.51,5.49,5.49,14400.0,3.5314,3.5314,3.5186,3.5186,14400.0
2005-08-25 13:30:00,5.5,5.51,5.49,5.5,15200.0,3.525,3.5314,3.5186,3.525,15200.0
2005-08-25 14:00:00,5.5,5.51,5.5,5.51,15200.0,3.525,3.5314,3.525,3.5314,15200.0
2005-08-25 14:30:00,5.51,5.52,5.51,5.52,19200.0,3.5314,3.5378,3.5314,3.5378,19200.0
2005-08-25 15:00:00,5.51,5.51,5.49,5.49,43200.0,3.5314,3.5314,3.5186,3.5186,43200.0
2005-08-25 15:30:00,5.49,5.51,5.48,5.51,63200.0,3.5186,3.5314,3.5122,3.5314,63200.0
2005-08-26 09:30:00,5.5,5.5,5.47,5.47,10400.0,3.525,3.525,3.5058,3.5058,10400.0
2005-08-26 10:00:00,5.46,5.46,5.42,5.42,7200.0,3.4994,3.4994,3.4737,3.4737,7200.0
2005-08-26 10:30:00,5.42,5.42,5.39,5.39,16800.0,3.4737,3.4737,3.4545,3.4545,16800.0
2005-08-26 11:00:00,5.4,5.4,5.37,5.37,112000.0,3.4609,3.4609,3.4417,3.4417,112000.0
2005-08-26 11:30:00,5.36,5.41,5.36,5.41,36800.0,3.4353,3.4673,3.4353,3.4673,36800.0
2005-08-26 12:00:00,5.39,5.39,5.39,5.39,2400.0,3.4545,3.4545,3.4545,3.4545,2400.0
2005-08-26 12:30:00,5.4,5.4,5.4,5.4,14400.0,3.4609,3.4609,3.4609,3.4609,14400.0
2005-08-26 13:00:00,5.41,5.43,5.41,5.42,8800.0,3.4673,3.4801,3.4673,3.4737,8800.0
2005-08-26 13:30:00,5.41,5.43,5.41,5.43,12000.0,3.4673,3.4801,3.4673,3.4801,12000.0
2005-08-26 14:00:00,5.43,5.44,5.43,5.44,34400.0,3.4801,3.4865,3.4801,3.4865,34400.0
2005-08-26 14:30:00,5.44,5.44,5.41,5.41,23200.0,3.4865,3.4865,3.4673,3.4673,23200.0
2005-08-26 15:00:00,5.41,5.44,5.38,5.44,71200.0,3.4673,3.4865,3.4481,3.4865,71200.0
2005-08-26 15:30:00,5.44,5.44,5.38,5.42,65600.0,3.4865,3.4865,3.4481,3.4737,65600.0
2005-08-29 09:30:00,5.41,5.41,5.36,5.36,11200.0,3.4673,3.4673,3.4353,3.4353,11200.0
2005-08-29 10:00:00,5.36,5.37,5.34,5.37,15200.0,3.4353,3.4417,3.4224,3.4417,15200.0
2005-08-29 10:30:00,5.37,5.37,5.36,5.36,5600.0,3.4417,3.4417,3.4353,3.4353,5600.0
2005-08-29 11:00:00,5.36,5.38,5.36,5.38,7200.0,3.4353,3.4481,3.4353,3.4481,7200.0
2005-08-29 11:30:00,5.38,5.4,5.38,5.4,4000.0,3.4481,3.4609,3.4481,3.4609,4000.0
2005-08-29 12:00:00,5.4,5.4,5.39,5.4,4000.0,3.4609,3.4609,3.4545,3.4609,4000.0
2005-08-29 12:30:00,5.41,5.41,5.4,5.4,4800.0,3.4673,3.4673,3.4609,3.4609,4800.0
2005-08-29 13:00:00,5.4,5.44,5.4,5.42,16800.0,3.4609,3.4865,3.4609,3.4737,16800.0
2005-08-29 13:30:00,5.43,5.43,5.42,5.43,25600.0,3.4801,3.4801,3.4737,3.4801,25600.0
2005-08-29 14:00:00,5.43,5.43,5.43,5.43,1600.0,3.4801,3.4801,3.4801,3.4801,1600.0
2005-08-29 14:30:00,5.41,5.43,5.41,5.41,28000.0,3.4673,3.4801,3.4673,3.4673,28000.0
2005-08-29 15:00:00,5.42,5.43,5.41,5.42,20000.0,3.4737,3.4801,3.4673,3.4737,20000.0
2005-08-29 15:30:00,5.43,5.43,5.42,5.42,24000.0,3.4801,3.4801,3.4737,3.4737,24000.0
2005-08-30 09:30:00,5.42,5.42,5.4,5.41,88000.0,3.4737,3.4737,3.4609,3.4673,88000.0
2005-08-30 10:00:00,5.41,5.42,5.41,5.41,128800.0,3.4673,3.4737,3.4673,3.4673,128800.0
2005-08-30 10:30:00,5.41,5.42,5.41,5.42,40800.0,3.4673,3.4737,3.4673,3.4737,40800.0
2005-08-30 11:00:00,5.42,5.43,5.41,5.43,17600.0,3.4737,3.4801,3.4673,3.4801,17600.0
2005-08-30 11:30:00,5.43,5.43,5.42,5.42,10400.0,3.4801,3.4801,3.4737,3.4737,10400.0
2005-08-30 12:00:00,5.42,5.43,5.42,5.43,17600.0,3.4737,3.4801,3.4737,3.4801,17600.0
2005-08-30 12:30:00,5.43,5.43,5.43,5.43,2400.0,3.4801,3.4801,3.4801,3.4801,2400.0
2005-08-30 13:00:00,5.43,5.44,5.43,5.44,11200.0,3.4801,3.4865,3.4801,3.4865,11200.0
2005-08-30 13:30:00,5.43,5.47,5.43,5.47,10400.0,3.4801,3.5058,3.4801,3.5058,10400.0
2005-08-30 14:00:00,5.45,5.46,5.44,5.44,8800.0,3.4929,3.4994,3.4865,3.4865,8800.0
2005-08-30 14:30:00,5.44,5.44,5.42,5.42,18400.0,3.4865,3.4865,3.4737,3.4737,18400.0
2005-08-30 15:00:00,5.42,5.46,5.42,5.45,49600.0,3.4737,3.4994,3.4737,3.4929,49600.0
2005-08-30 15:30:00,5.45,5.5,5.45,5.49,45600.0,3.4929,3.525,3.4929,3.5186,45600.0
2005-08-31 09:30:00,5.48,5.51,5.48,5.51,9600.0,3.5122,3.5314,3.5122,3.5314,9600.0
2005-08-31 10:00:00,5.51,5.51,5.48,5.49,35200.0,3.5314,3.5314,3.5122,3.5186,35200.0
2005-08-31 10:30:00,5.5,5.51,5.5,5.51,6400.0,3.525,3.5314,3.525,3.5314,6400.0
2005-08-31 11:00:00,5.5,5.51,5.5,5.51,30400.0,3.525,3.5314,3.525,3.5314,30400.0
2005-08-31 11:30:00,5.51,5.51,5.5,5.51,10400.0,3.5314,3.5314,3.525,3.5314,10400.0
2005-08-31 12:00:00,5.5,5.51,5.5,5.5,22400.0,3.525,3.5314,3.525,3.525,22400.0
2005-08-31 12:30:00,5.5,5.51,5.5,5.5,6400.0,3.525,3.5314,3.525,3.525,6400.0
2005-08-31 13:00:00,5.5,5.52,5.49,5.5,76800.0,3.525,3.5378,3.5186,3.525,76800.0
2005-08-31 13:30:00,5.51,5.52,5.51,5.51,21600.0,3.5314,3.5378,3.5314,3.5314,21600.0
2005-08-31 14:00:00,5.51,5.51,5.5,5.51,13600.0,3.5314,3.5314,3.525,3.5314,13600.0
2005-08-31 14:30:00,5.51,5.55,5.51,5.53,37600.0,3.5314,3.557,3.5314,3.5442,37600.0
2005-08-31 15:00:00,5.53,5.57,5.53,5.57,15200.0,3.5442,3.5699,3.5442,3.5699,15200.0
2005-08-31 15:30:00,5.57,5.63,5.57,5.63,96800.0,3.5699,3.6083,3.5699,3.6083,96800.0
2005-09-01 09:30:00,5.65,5.68,5.65,5.68,32000.0,3.6211,3.6404,3.6211,3.6404,32000.0
2005-09-01 10:00:00,5.68,5.68,5.66,5.67,52800.0,3.6404,3.6404,3.6275,3.6339,52800.0
2005-09-01 10:30:00,5.68,5.68,5.67,5.67,22400.0,3.6404,3.6404,3.6339,3.6339,22400.0
2005-09-01 11:00:00,5.67,5.72,5.67,5.72,55200.0,3.6339,3.666,3.6339,3.666,55200.0
2005-09-01 11:30:00,5.73,5.75,5.72,5.73,24000.0,3.6724,3.6852,3.666,3.6724,24000.0
2005-09-01 12:00:00,5.73,5.74,5.72,5.72,10400.0,3.6724,3.6788,3.666,3.666,10400.0
2005-09-01 12:30:00,5.72,5.74,5.71,5.72,62400.0,3.666,3.6788,3.6596,3.666,62400.0
2005-09-01 13:00:00,5.72,5.73,5.71,5.72,20000.0,3.666,3.6724,3.6596,3.666,20000.0
2005-09-01 13:30:00,5.73,5.74,5.67,5.74,51200.0,3.6724,3.6788,3.6339,3.6788,51200.0
2005-09-01 14:00:00,5.73,5.74,5.72,5.73,28800.0,3.6724,3.6788,3.666,3.6724,28800.0
2005-09-01 14:30:00,5.73,5.74,5.73,5.73,36800.0,3.6724,3.6788,3.6724,3.6724,36800.0
2005-09-01 15:00:00,5.71,5.74,5.7,5.74,19200.0,3.6596,3.6788,3.6532,3.6788,19200.0
2005-09-01 15:30:00,5.73,5.75,5.72,5.75,76800.0,3.6724,3.6852,3.666,3.6852,76800.0
2005-09-02 09:30:00,5.76,5.82,5.76,5.78,27200.0,3.6916,3.7301,3.6916,3.7044,27200.0
2005-09-02 10:00:00,5.79,5.81,5.78,5.8,32000.0,3.7109,3.7237,3.7044,3.7173,32000.0
2005-09-02 10:30:00,5.78,5.81,5.78,5.8,22400.0,3.7044,3.7237,3.7044,3.7173,22400.0
2005-09-02 11:00:00,5.8,5.8,5.78,5.79,48800.0,3.7173,3.7173,3.7044,3.7109,48800.0
2005-09-02 11:30:00,5.79,5.8,5.79,5.8,37600.0,3.7109,3.7173,3.7109,3.7173,37600.0
2005-09-02 12:00:00,5.79,5.8,5.78,5.79,44800.0,3.7109,3.7173,3.7044,3.7109,44800.0
2005-09-02 12:30:00,5.79,5.8,5.79,5.79,12800.0,3.7109,3.7173,3.7109,3.7109,12800.0
2005-09-02 13:00:00,5.8,5.8,5.79,5.79,19200.0,3.7173,3.7173,3.7109,3.7109,19200.0
2005-09-02 13:30:00,5.79,5.8,5.79,5.8,16000.0,3.7109,3.7173,3.7109,3.7173,16000.0
2005-09-02 14:00:00,5.78,5.78,5.74,5.75,37600.0,3.7044,3.7044,3.6788,3.6852,37600.0
2005-09-02 14:30:00,5.75,5.75,5.74,5.75,52800.0,3.6852,3.6852,3.6788,3.6852,52800.0
2005-09-02 15:00:00,5.75,5.76,5.74,5.74,14400.0,3.6852,3.6916,3.6788,3.6788,14400.0
2005-09-02 15:30:00,5.73,5.73,5.71,5.72,42400.0,3.6724,3.6724,3.6596,3.666,42400.0
2005-09-06 09:30:00,5.72,5.76,5.72,5.76,32000.0,3.666,3.6916,3.666,3.6916,32000.0
2005-09-06 10:00:00,5.76,5.78,5.71,5.78,23200.0,3.6916,3.7044,3.6596,3.7044,23200.0
2005-09-06 10:30:00,5.78,5.8,5.78,5.8,190400.0,3.7044,3.7173,3.7044,3.7173,190400.0
2005-09-06 11:00:00,5.8,5.83,5.8,5.82,16000.0,3.7173,3.7365,3.7173,3.7301,16000.0
2005-09-06 11:30:00,5.83,5.83,5.78,5.81,8000.0,3.7365,3.7365,3.7044,3.7237,8000.0
2005-09-06 12:00:00,5.82,5.82,5.79,5.8,20000.0,3.7301,3.7301,3.7109,3.7173,20000.0
2005-09-06 12:30:00,5.81,5.82,5.81,5.82,4000.0,3.7237,3.7301,3.7237,3.7301,4000.0
2005-09-06 13:00:00,5.82,5.82,5.81,5.81,11200.0,3.7301,3.7301,3.7237,3.7237,11200.0
2005-09-06 13:30:00,5.81,5.83,5.81,5.83,11200.0,3.7237,3.7365,3.7237,3.7365,11200.0
2005-09-06 14:00:00,5.83,5.85,5.83,5.85,14400.0,3.7365,3.7493,3.7365,3.7493,14400.0
2005-09-06 14:30:00,5.86,5.9,5.86,5.9,30400.0,3.7557,3.7814,3.7557,3.7814,30400.0
2005-09-06 15:00:00,5.9,5.91,5.89,5.91,27200.0,3.7814,3.7878,3.7749,3.7878,27200.0
2005-09-06 15:30:00,5.91,5.95,5.89,5.95,57600.0,3.7878,3.8134,3.7749,3.8134,57600.0
2005-09-07 09:30:00,5.94,5.94,5.92,5.92,16800.0,3.807,3.807,3.7942,3.7942,16800.0
2005-09-07 10:00:00,5.91,5.93,5.9,5.92,24000.0,3.7878,3.8006,3.7814,3.7942,24000.0
2005-09-07 10:30:00,5.92,5.95,5.92,5.95,15200.0,3.7942,3.8134,3.7942,3.8134,15200.0
2005-09-07 11:00:00,5.94,5.95,5.93,5.93,16800.0,3.807,3.8134,3.8006,3.8006,16800.0
2005-09-07 11:30:00,5.93,5.94,5.93,5.94,5600.0,3.8006,3.807,3.8006,3.807,5600.0
2005-09-07 12:00:00,5.95,5.95,5.94,5.94,12800.0,3.8134,3.8134,3.807,3.807,12800.0
2005-09-07 12:30:00,5.94,5.96,5.94,5.96,21600.0,3.807,3.8198,3.807,3.8198,21600.0
2005-09-07 13:00:00,5.96,5.98,5.96,5.98,20800.0,3.8198,3.8326,3.8198,3.8326,20800.0
2005-09-07 13:30:00,5.97,5.97,5.94,5.96,44800.0,3.8262,3.8262,3.807,3.8198,44800.0
2005-09-07 14:00:00,5.96,6.0,5.96,5.98,40000.0,3.8198,3.8454,3.8198,3.8326,40000.0
2005-09-07 14:30:00,5.98,5.98,5.96,5.96,56000.0,3.8326,3.8326,3.8198,3.8198,56000.0
2005-09-07 15:00:00,5.98,6.0,5.97,5.99,51200.0,3.8326,3.8454,3.8262,3.839,51200.0
2005-09-07 15:30:00,5.99,5.99,5.96,5.99,68000.0,3.839,3.839,3.8198,3.839,68000.0
2005-09-08 09:30:00,5.94,5.94,5.85,5.86,96000.0,3.807,3.807,3.7493,3.7557,96000.0
2005-09-08 10:00:00,5.86,5.87,5.81,5.85,105600.0,3.7557,3.7621,3.7237,3.7493,105600.0
2005-09-08 10:30:00,5.85,5.93,5.85,5.93,53600.0,3.7493,3.8006,3.7493,3.8006,53600.0
2005-09-08 11:00:00,5.93,5.95,5.88,5.88,40000.0,3.8006,3.8134,3.7685,3.7685,40000.0
2005-09-08 11:30:00,5.88,5.91,5.87,5.91,28000.0,3.7685,3.7878,3.7621,3.7878,28000.0
2005-09-08 12:00:00,5.89,5.91,5.89,5.91,18400.0,3.7749,3.7878,3.7749,3.7878,18400.0
2005-09-08 12:30:00,5.9,5.91,5.89,5.89,20000.0,3.7814,3.7878,3.7749,3.7749,20000.0
2005-09-08 13:00:00,5.88,5.9,5.87,5.88,20800.0,3.7685,3.7814,3.7621,3.7685,20800.0
2005-09-08 13:30:00,5.88,5.88,5.85,5.85,16000.0,3.7685,3.7685,3.7493,3.7493,16000.0
2005-09-08 14:00:00,5.85,5.86,5.82,5.82,40000.0,3.7493,3.7557,3.7301,3.7301,40000.0
2005-09-08 14:30:00,5.83,5.85,5.83,5.84,35200.0,3.7365,3.7493,3.7365,3.7429,35200.0
2005-09-08 15:00:00,5.83,5.83,5.77,5.77,34400.0,3.7365,3.7365,3.698,3.698,34400.0
2005-09-08 15:30:00,5.77,5.84,5.77,5.84,148800.0,3.698,3.7429,3.698,3.7429,148800.0
2005-09-09 09:30:00,5.87,5.89,5.86,5.86,17600.0,3.7621,3.7749,3.7557,3.7557,17600.0
2005-09-09 10:00:00,5.87,5.87,5.85,5.87,15200.0,3.7621,3.7621,3.7493,3.7621,15200.0
2005-09-09 10:30:00,5.87,5.87,5.86,5.87,50400.0,3.7621,3.7621,3.7557,3.7621,50400.0
2005-09-09 11:00:00,5.87,5.88,5.87,5.88,10400.0,3.7621,3.7685,3.7621,3.7685,10400.0
2005-09-09 11:30:00,5.87,5.89,5.87,5.88,33600.0,3.7621,3.7749,3.7621,3.7685,33600.0
2005-09-09 12:00:00,5.88,5.89,5.87,5.89,56800.0,3.7685,3.7749,3.7621,3.7749,56800.0
2005-09-09 12:30:00,5.88,5.88,5.87,5.87,21600.0,3.7685,3.7685,3.7621,3.7621,21600.0
2005-09-09 13:00:00,5.87,5.87,5.86,5.86,13600.0,3.7621,3.7621,3.7557,3.7557,13600.0
2005-09-09 13:30:00,5.86,5.87,5.86,5.87,21600.0,3.7557,3.7621,3.7557,3.7621,21600.0
2005-09-09 14:00:00,5.87,5.87,5.86,5.87,6400.0,3.7621,3.7621,3.7557,3.7621,6400.0
2005-09-09 14:30:00,5.87,5.87,5.83,5.83,23200.0,3.7621,3.7621,3.7365,3.7365,23200.0
2005-09-09 15:00:00,5.84,5.84,5.82,5.82,32000.0,3.7429,3.7429,3.7301,3.7301,32000.0
2005-09-09 15:30:00,5.82,5.87,5.82,5.87,52800.0,3.7301,3.7621,3.7301,3.7621,52800.0
2005-09-12 09:30:00,5.87,5.87,5.81,5.81,12800.0,3.7621,3.7621,3.7237,3.7237,12800.0
2005-09-12 10:00:00,5.81,5.81,5.8,5.8,1600.0,3.7237,3.7237,3.7173,3.7173,1600.0
2005-09-12 10:30:00,5.81,5.83,5.8,5.83,4800.0,3.7237,3.7365,3.7173,3.7365,4800.0
2005-09-12 11:00:00,5.82,5.84,5.82,5.84,8800.0,3.7301,3.7429,3.7301,3.7429,8800.0
2005-09-12 11:30:00,5.83,5.84,5.83,5.84,1600.0,3.7365,3.7429,3.7365,3.7429,1600.0
2005-09-12 12:00:00,5.86,5.86,5.85,5.86,9600.0,3.7557,3.7557,3.7493,3.7557,9600.0
2005-09-12 12:30:00,5.85,5.86,5.85,5.85,8800.0,3.7493,3.7557,3.7493,3.7493,8800.0
2005-09-12 13:00:00,5.85,5.86,5.85,5.85,11200.0,3.7493,3.7557,3.7493,3.7493,11200.0
2005-09-12 13:30:00,5.85,5.85,5.83,5.83,8800.0,3.7493,3.7493,3.7365,3.7365,8800.0
2005-09-12 14:00:00,5.84,5.84,5.84,5.84,14400.0,3.7429,3.7429,3.7429,3.7429,14400.0
2005-09-12 14:30:00,5.84,5.84,5.82,5.82,44000.0,3.7429,3.7429,3.7301,3.7301,44000.0
2005-09-12 15:00:00,5.83,5.84,5.82,5.84,36000.0,3.7365,3.7429,3.7301,3.7429,36000.0
2005-09-12 15:30:00,5.84,5.84,5.81,5.81,29600.0,3.7429,3.7429,3.7237,3.7237,29600.0
2005-09-13 09:30:00,5.81,5.81,5.75,5.77,37600.0,3.7237,3.7237,3.6852,3.698,37600.0
2005-09-13 10:00:00,5.76,5.76,5.72,5.72,24000.0,3.6916,3.6916,3.666,3.666,24000.0
2005-09-13 10:30:00,5.72,5.73,5.71,5.71,24000.0,3.666,3.6724,3.6596,3.6596,24000.0
2005-09-13 11:00:00,5.71,5.71,5.69,5.71,16000.0,3.6596,3.6596,3.6468,3.6596,16000.0
2005-09-13 11:30:00,5.71,5.71,5.7,5.7,17600.0,3.6596,3.6596,3.6532,3.6532,17600.0
2005-09-13 12:00:00,5.7,5.7,5.69,5.7,9600.0,3.6532,3.6532,3.6468,3.6532,9600.0
2005-09-13 12:30:00,5.7,5.7,5.69,5.69,68800.0,3.6532,3.6532,3.6468,3.6468,68800.0
2005-09-13 13:00:00,5.7,5.7,5.69,5.69,42400.0,3.6532,3.6532,3.6468,3.6468,42400.0
2005-09-13 13:30:00,5.69,5.71,5.69,5.7,81600.0,3.6468,3.6596,3.6468,3.6532,81600.0
2005-09-13 14:00:00,5.7,5.72,5.7,5.71,84800.0,3.6532,3.666,3.6532,3.6596,84800.0
2005-09-13 14:30:00,5.71,5.71,5.7,5.7,42400.0,3.6596,3.6596,3.6532,3.6532,42400.0
2005-09-13 15:00:00,5.7,5.7,5.68,5.69,102400.0,3.6532,3.6532,3.6404,3.6468,102400.0
2005-09-13 15:30:00,5.69,5.7,5.67,5.68,89600.0,3.6468,3.6532,3.6339,3.6404,89600.0
2005-09-14 09:30:00,5.68,5.68,5.65,5.66,17600.0,3.6404,3.6404,3.6211,3.6275,17600.0
2005-09-14 10:00:00,5.66,5.68,5.66,5.67,29600.0,3.6275,3.6404,3.6275,3.6339,29600.0
2005-09-14 10:30:00,5.67,5.68,5.67,5.67,20800.0,3.6339,3.6404,3.6339,3.6339,20800.0
2005-09-14 11:00:00,5.67,5.67,5.67,5.67,8800.0,3.6339,3.6339,3.6339,3.6339,8800.0
2005-09-14 11:30:00,5.67,5.67,5.67,5.67,5600.0,3.6339,3.6339,3.6339,3.6339,5600.0
2005-09-14 12:00:00,5.65,5.66,5.65,5.65,19200.0,3.6211,3.6275,3.6211,3.6211,19200.0
2005-09-14 12:30:00,5.65,5.65,5.65,5.65,13600.0,3.6211,3.6211,3.6211,3.6211,13600.0
2005-09-14 13:00:00,5.65,5.65,5.65,5.65,7200.0,3.6211,3.6211,3.6211,3.6211,7200.0
2005-09-14 13:30:00,5.65,5.65,5.63,5.63,25600.0,3.6211,3.6211,3.6083,3.6083,25600.0
2005-09-14 14:00:00,5.63,5.63,5.61,5.62,23200.0,3.6083,3.6083,3.5955,3.6019,23200.0
2005-09-14 14:30:00,5.63,5.63,5.62,5.62,14400.0,3.6083,3.6083,3.6019,3.6019,14400.0
2005-09-14 15:00:00,5.62,5.62,5.6,5.61,54400.0,3.6019,3.6019,3.5891,3.5955,54400.0
2005-09-14 15:30:00,5.61,5.63,5.59,5.59,64000.0,3.5955,3.6083,3.5827,3.5827,64000.0
2005-09-15 09:30:00,5.61,5.65,5.6,5.65,42400.0,3.5955,3.6211,3.5891,3.6211,42400.0
2005-09-15 10:00:00,5.65,5.66,5.61,5.64,61600.0,3.6211,3.6275,3.5955,3.6147,61600.0
2005-09-15 10:30:00,5.63,5.65,5.63,5.64,46400.0,3.6083,3.6211,3.6083,3.6147,46400.0
2005-09-15 11:00:00,5.64,5.65,5.64,5.65,23200.0,3.6147,3.6211,3.6147,3.6211,23200.0
2005-09-15 11:30:00,5.66,5.66,5.62,5.62,45600.0,3.6275,3.6275,3.6019,3.6019,45600.0
2005-09-15 12:00:00,5.62,5.64,5.61,5.63,32000.0,3.6019,3.6147,3.5955,3.6083,32000.0
2005-09-15 12:30:00,5.63,5.64,5.63,5.63,22400.0,3.6083,3.6147,3.6083,3.6083,22400.0
2005-09-15 13:00:00,5.64,5.64,5.62,5.62,40000.0,3.6147,3.6147,3.6019,3.6019,40000.0
2005-09-15 13:30:00,5.63,5.63,5.62,5.63,21600.0,3.6083,3.6083,3.6019,3.6083,21600.0
2005-09-15 14:00:00,5.63,5.63,5.63,5.63,29600.0,3.6083,3.6083,3.6083,3.6083,29600.0
2005-09-15 14:30:00,5.63,5.63,5.62,5.62,40000.0,3.6083,3.6083,3.6019,3.6019,40000.0
2005-09-15 15:00:00,5.62,5.63,5.61,5.62,47200.0,3.6019,3.6083,3.5955,3.6019,47200.0
2005-09-15 15:30:00,5.62,5.62,5.62,5.62,75200.0,3.6019,3.6019,3.6019,3.6019,75200.0
2005-09-16 09:30:00,5.63,5.63,5.58,5.58,585600.0,3.6083,3.6083,3.5763,3.5763,585600.0
2005-09-16 10:00:00,5.58,5.61,5.58,5.6,24800.0,3.5763,3.5955,3.5763,3.5891,24800.0
2005-09-16 10:30:00,5.6,5.61,5.59,5.61,22400.0,3.5891,3.5955,3.5827,3.5955,22400.0
2005-09-16 11:00:00,5.61,5.61,5.61,5.61,18400.0,3.5955,3.5955,3.5955,3.5955,18400.0
2005-09-16 11:30:00,5.61,5.61,5.6,5.6,15200.0,3.5955,3.5955,3.5891,3.5891,15200.0
2005-09-16 12:00:00,5.61,5.61,5.6,5.61,5600.0,3.5955,3.5955,3.5891,3.5955,5600.0
2005-09-16 12:30:00,5.61,5.61,5.6,5.61,8800.0,3.5955,3.5955,3.5891,3.5955,8800.0
2005-09-16 13:00:00,5.61,5.61,5.58,5.6,92800.0,3.5955,3.5955,3.5763,3.5891,92800.0
2005-09-16 13:30:00,5.59,5.6,5.59,5.6,5600.0,3.5827,3.5891,3.5827,3.5891,5600.0
2005-09-16 14:00:00,5.61,5.61,5.59,5.59,14400.0,3.5955,3.5955,3.5827,3.5827,14400.0
2005-09-16 14:30:00,5.59,5.61,5.59,5.6,25600.0,3.5827,3.5955,3.5827,3.5891,25600.0
2005-09-16 15:00:00,5.6,5.61,5.6,5.61,33600.0,3.5891,3.5955,3.5891,3.5955,33600.0
2005-09-16 15:30:00,5.61,5.61,5.61,5.61,63200.0,3.5955,3.5955,3.5955,3.5955,63200.0
2005-09-19 09:30:00,5.6,5.6,5.58,5.6,28000.0,3.5891,3.5891,3.5763,3.5891,28000.0
2005-09-19 10:00:00,5.6,5.61,5.58,5.58,23200.0,3.5891,3.5955,3.5763,3.5763,23200.0
2005-09-19 10:30:00,5.59,5.6,5.59,5.6,8800.0,3.5827,3.5891,3.5827,3.5891,8800.0
2005-09-19 11:00:00,5.59,5.59,5.59,5.59,29600.0,3.5827,3.5827,3.5827,3.5827,29600.0
2005-09-19 11:30:00,5.59,5.59,5.59,5.59,22400.0,3.5827,3.5827,3.5827,3.5827,22400.0
2005-09-19 12:00:00,5.59,5.6,5.59,5.6,4800.0,3.5827,3.5891,3.5827,3.5891,4800.0
2005-09-19 12:30:00,5.6,5.6,5.6,5.6,800.0,3.5891,3.5891,3.5891,3.5891,800.0
2005-09-19 13:00:00,5.61,5.61,5.59,5.59,5600.0,3.5955,3.5955,3.5827,3.5827,5600.0
2005-09-19 13:30:00,5.6,5.6,5.59,5.59,3200.0,3.5891,3.5891,3.5827,3.5827,3200.0
2005-09-19 14:00:00,5.6,5.6,5.56,5.56,12000.0,3.5891,3.5891,3.5634,3.5634,12000.0
2005-09-19 14:30:00,5.56,5.56,5.54,5.54,23200.0,3.5634,3.5634,3.5506,3.5506,23200.0
2005-09-19 15:00:00,5.54,5.55,5.53,5.53,30400.0,3.5506,3.557,3.5442,3.5442,30400.0
2005-09-19 15:30:00,5.53,5.54,5.5,5.5,72000.0,3.5442,3.5506,3.525,3.525,72000.0
2005-09-20 09:30:00,5.52,5.54,5.52,5.52,32800.0,3.5378,3.5506,3.5378,3.5378,32800.0
2005-09-20 10:00:00,5.52,5.52,5.51,5.52,52000.0,3.5378,3.5378,3.5314,3.5378,52000.0
2005-09-20 10:30:00,5.52,5.54,5.52,5.54,34400.0,3.5378,3.5506,3.5378,3.5506,34400.0
2005-09-20 11:00:00,5.54,5.54,5.52,5.52,50400.0,3.5506,3.5506,3.5378,3.5378,50400.0
2005-09-20 11:30:00,5.52,5.53,5.51,5.52,20800.0,3.5378,3.5442,3.5314,3.5378,20800.0
2005-09-20 12:00:00,5.52,5.52,5.51,5.51,63200.0,3.5378,3.5378,3.5314,3.5314,63200.0
2005-09-20 12:30:00,5.51,5.51,5.51,5.51,42400.0,3.5314,3.5314,3.5314,3.5314,42400.0
2005-09-20 13:00:00,5.51,5.51,5.5,5.5,21600.0,3.5314,3.5314,3.525,3.525,21600.0
2005-09-20 13:30:00,5.5,5.5,5.5,5.5,33600.0,3.525,3.525,3.525,3.525,33600.0
2005-09-20 14:00:00,5.5,5.5,5.49,5.49,52000.0,3.525,3.525,3.5186,3.5186,52000.0
2005-09-20 14:30:00,5.49,5.49,5.48,5.49,111200.0,3.5186,3.5186,3.5122,3.5186,111200.0
2005-09-20 15:00:00,5.49,5.49,5.48,5.49,92000.0,3.5186,3.5186,3.5122,3.5186,92000.0
2005-09-20 15:30:00,5.49,5.51,5.49,5.5,137600.0,3.5186,3.5314,3.5186,3.525,137600.0
2005-09-21 09:30:00,5.49,5.49,5.45,5.48,437600.0,3.5186,3.5186,3.4929,3.5122,437600.0
2005-09-21 10:00:00,5.47,5.48,5.44,5.44,75200.0,3.5058,3.5122,3.4865,3.4865,75200.0
2005-09-21 10:30:00,5.46,5.49,5.46,5.48,33600.0,3.4994,3.5186,3.4994,3.5122,33600.0
2005-09-21 11:00:00,5.49,5.49,5.46,5.47,42400.0,3.5186,3.5186,3.4994,3.5058,42400.0
2005-09-21 11:30:00,5.46,5.48,5.46,5.47,31200.0,3.4994,3.5122,3.4994,3.5058,31200.0
2005-09-21 12:00:00,5.46,5.47,5.44,5.47,8000.0,3.4994,3.5058,3.4865,3.5058,8000.0
2005-09-21 12:30:00,5.48,5.49,5.47,5.49,21600.0,3.5122,3.5186,3.5058,3.5186,21600.0
2005-09-21 13:00:00,5.49,5.49,5.46,5.48,38400.0,3.5186,3.5186,3.4994,3.5122,38400.0
2005-09-21 13:30:00,5.48,5.48,5.46,5.46,38400.0,3.5122,3.5122,3.4994,3.4994,38400.0
2005-09-21 14:00:00,5.47,5.48,5.47,5.48,19200.0,3.5058,3.5122,3.5058,3.5122,19200.0
2005-09-21 14:30:00,5.48,5.48,5.46,5.47,27200.0,3.5122,3.5122,3.4994,3.5058,27200.0
2005-09-21 15:00:00,5.47,5.47,5.43,5.44,48000.0,3.5058,3.5058,3.4801,3.4865,48000.0
2005-09-21 15:30:00,5.43,5.43,5.41,5.41,70400.0,3.4801,3.4801,3.4673,3.4673,70400.0
2005-09-22 09:30:00,5.4,5.4,5.36,5.37,156800.0,3.4609,3.4609,3.4353,3.4417,156800.0
2005-09-22 10:00:00,5.37,5.41,5.37,5.38,80800.0,3.4417,3.4673,3.4417,3.4481,80800.0
2005-09-22 10:30:00,5.38,5.4,5.38,5.39,45600.0,3.4481,3.4609,3.4481,3.4545,45600.0
2005-09-22 11:00:00,5.39,5.42,5.39,5.41,23200.0,3.4545,3.4737,3.4545,3.4673,23200.0
2005-09-22 11:30:00,5.41,5.42,5.41,5.42,24000.0,3.4673,3.4737,3.4673,3.4737,24000.0
2005-09-22 12:00:00,5.42,5.42,5.41,5.41,12800.0,3.4737,3.4737,3.4673,3.4673,12800.0
2005-09-22 12:30:00,5.41,5.42,5.41,5.41,12800.0,3.4673,3.4737,3.4673,3.4673,12800.0
2005-09-22 13:00:00,5.41,5.42,5.4,5.42,64000.0,3.4673,3.4737,3.4609,3.4737,64000.0
2005-09-22 13:30:00,5.43,5.45,5.42,5.45,68000.0,3.4801,3.4929,3.4737,3.4929,68000.0
2005-09-22 14:00:00,5.45,5.46,5.44,5.45,36800.0,3.4929,3.4994,3.4865,3.4929,36800.0
2005-09-22 14:30:00,5.45,5.45,5.42,5.42,84000.0,3.4929,3.4929,3.4737,3.4737,84000.0
2005-09-22 15:00:00,5.41,5.43,5.39,5.43,92000.0,3.4673,3.4801,3.4545,3.4801,92000.0
2005-09-22 15:30:00,5.43,5.43,5.39,5.42,71200.0,3.4801,3.4801,3.4545,3.4737,71200.0
2005-09-23 09:30:00,5.41,5.41,5.37,5.37,23200.0,3.4673,3.4673,3.4417,3.4417,23200.0
2005-09-23 10:00:00,5.37,5.38,5.36,5.38,122400.0,3.4417,3.4481,3.4353,3.4481,122400.0
2005-09-23 10:30:00,5.39,5.45,5.39,5.45,88800.0,3.4545,3.4929,3.4545,3.4929,88800.0
2005-09-23 11:00:00,5.45,5.47,5.45,5.47,57600.0,3.4929,3.5058,3.4929,3.5058,57600.0
2005-09-23 11:30:00,5.47,5.47,5.44,5.46,59200.0,3.5058,3.5058,3.4865,3.4994,59200.0
2005-09-23 12:00:00,5.46,5.47,5.46,5.47,27200.0,3.4994,3.5058,3.4994,3.5058,27200.0
2005-09-23 12:30:00,5.47,5.48,5.47,5.48,8000.0,3.5058,3.5122,3.5058,3.5122,8000.0
2005-09-23 13:00:00,5.48,5.49,5.48,5.49,60800.0,3.5122,3.5186,3.5122,3.5186,60800.0
2005-09-23 13:30:00,5.5,5.52,5.49,5.52,66400.0,3.525,3.5378,3.5186,3.5378,66400.0
2005-09-23 14:00:00,5.53,5.53,5.5,5.51,78400.0,3.5442,3.5442,3.525,3.5314,78400.0
2005-09-23 14:30:00,5.51,5.51,5.51,5.51,65600.0,3.5314,3.5314,3.5314,3.5314,65600.0
2005-09-23 15:00:00,5.51,5.51,5.5,5.51,44800.0,3.5314,3.5314,3.525,3.5314,44800.0
2005-09-23 15:30:00,5.5,5.5,5.47,5.49,32000.0,3.525,3.525,3.5058,3.5186,32000.0
2005-09-26 09:30:00,5.49,5.49,5.43,5.43,43200.0,3.5186,3.5186,3.4801,3.4801,43200.0
2005-09-26 10:00:00,5.43,5.48,5.43,5.48,56800.0,3.4801,3.5122,3.4801,3.5122,56800.0
2005-09-26 10:30:00,5.48,5.48,5.46,5.46,71200.0,3.5122,3.5122,3.4994,3.4994,71200.0
2005-09-26 11:00:00,5.45,5.47,5.45,5.46,12800.0,3.4929,3.5058,3.4929,3.4994,12800.0
2005-09-26 11:30:00,5.46,5.47,5.46,5.46,19200.0,3.4994,3.5058,3.4994,3.4994,19200.0
2005-09-26 12:00:00,5.46,5.48,5.45,5.45,37600.0,3.4994,3.5122,3.4929,3.4929,37600.0
2005-09-26 12:30:00,5.45,5.46,5.45,5.45,28000.0,3.4929,3.4994,3.4929,3.4929,28000.0
2005-09-26 13:00:00,5.45,5.46,5.45,5.45,20000.0,3.4929,3.4994,3.4929,3.4929,20000.0
2005-09-26 13:30:00,5.46,5.46,5.45,5.45,28000.0,3.4994,3.4994,3.4929,3.4929,28000.0
2005-09-26 14:00:00,5.46,5.46,5.44,5.45,28800.0,3.4994,3.4994,3.4865,3.4929,28800.0
2005-09-26 14:30:00,5.45,5.45,5.45,5.45,17600.0,3.4929,3.4929,3.4929,3.4929,17600.0
2005-09-26 15:00:00,5.44,5.46,5.44,5.45,20000.0,3.4865,3.4994,3.4865,3.4929,20000.0
2005-09-26 15:30:00,5.45,5.46,5.45,5.45,24800.0,3.4929,3.4994,3.4929,3.4929,24800.0
2005-09-27 09:30:00,5.46,5.5,5.42,5.43,27200.0,3.4994,3.525,3.4737,3.4801,27200.0
2005-09-27 10:00:00,5.42,5.42,5.4,5.41,56000.0,3.4737,3.4737,3.4609,3.4673,56000.0
2005-09-27 10:30:00,5.41,5.42,5.41,5.41,30400.0,3.4673,3.4737,3.4673,3.4673,30400.0
2005-09-27 11:00:00,5.41,5.41,5.39,5.39,30400.0,3.4673,3.4673,3.4545,3.4545,30400.0
2005-09-27 11:30:00,5.39,5.4,5.39,5.4,32800.0,3.4545,3.4609,3.4545,3.4609,32800.0
2005-09-27 12:00:00,5.4,5.4,5.39,5.39,13600.0,3.4609,3.4609,3.4545,3.4545,13600.0
2005-09-27 12:30:00,5.39,5.39,5.38,5.38,35200.0,3.4545,3.4545,3.4481,3.4481,35200.0
2005-09-27 13:00:00,5.39,5.39,5.38,5.38,33600.0,3.4545,3.4545,3.4481,3.4481,33600.0
2005-09-27 13:30:00,5.38,5.39,5.38,5.39,15200.0,3.4481,3.4545,3.4481,3.4545,15200.0
2005-09-27 14:00:00,5.38,5.41,5.38,5.4,64800.0,3.4481,3.4673,3.4481,3.4609,64800.0
2005-09-27 14:30:00,5.41,5.44,5.41,5.44,41600.0,3.4673,3.4865,3.4673,3.4865,41600.0
2005-09-27 15:00:00,5.44,5.46,5.44,5.46,17600.0,3.4865,3.4994,3.4865,3.4994,17600.0
2005-09-27 15:30:00,5.45,5.45,5.43,5.43,64800.0,3.4929,3.4929,3.4801,3.4801,64800.0
2005-09-28 09:30:00,5.43,5.44,5.42,5.42,19200.0,3.4822,3.4886,3.4758,3.4758,19200.0
2005-09-28 10:00:00,5.41,5.41,5.41,5.41,1600.0,3.4693,3.4693,3.4693,3.4693,1600.0
2005-09-28 10:30:00,5.4,5.42,5.4,5.42,8000.0,3.4629,3.4758,3.4629,3.4758,8000.0
2005-09-28 11:00:00,5.42,5.42,5.4,5.4,8000.0,3.4758,3.4758,3.4629,3.4629,8000.0
2005-09-28 11:30:00,5.4,5.4,5.36,5.36,12800.0,3.4629,3.4629,3.4373,3.4373,12800.0
2005-09-28 12:00:00,5.37,5.37,5.35,5.35,15200.0,3.4437,3.4437,3.4309,3.4309,15200.0
2005-09-28 12:30:00,5.35,5.36,5.35,5.35,10400.0,3.4309,3.4373,3.4309,3.4309,10400.0
2005-09-28 13:00:00,5.36,5.37,5.35,5.36,43200.0,3.4373,3.4437,3.4309,3.4373,43200.0
2005-09-28 13:30:00,5.35,5.35,5.34,5.35,28000.0,3.4309,3.4309,3.4245,3.4309,28000.0
2005-09-28 14:00:00,5.35,5.37,5.35,5.37,20000.0,3.4309,3.4437,3.4309,3.4437,20000.0
2005-09-28 14:30:00,5.39,5.39,5.37,5.37,25600.0,3.4565,3.4565,3.4437,3.4437,25600.0
2005-09-28 15:00:00,5.37,5.37,5.34,5.35,34400.0,3.4437,3.4437,3.4245,3.4309,34400.0
2005-09-28 15:30:00,5.35,5.35,5.34,5.34,224800.0,3.4309,3.4309,3.4245,3.4245,224800.0
2005-09-29 09:30:00,5.34,5.36,5.34,5.34,12000.0,3.4245,3.4373,3.4245,3.4245,12000.0
2005-09-29 10:00:00,5.34,5.36,5.33,5.36,15200.0,3.4245,3.4373,3.418,3.4373,15200.0
2005-09-29 10:30:00,5.36,5.38,5.33,5.33,23200.0,3.4373,3.4501,3.418,3.418,23200.0
2005-09-29 11:00:00,5.33,5.35,5.33,5.35,33600.0,3.418,3.4309,3.418,3.4309,33600.0
2005-09-29 11:30:00,5.35,5.37,5.35,5.37,14400.0,3.4309,3.4437,3.4309,3.4437,14400.0
2005-09-29 12:00:00,5.38,5.39,5.37,5.38,12800.0,3.4501,3.4565,3.4437,3.4501,12800.0
2005-09-29 12:30:00,5.38,5.42,5.36,5.42,25600.0,3.4501,3.4758,3.4373,3.4758,25600.0
2005-09-29 13:00:00,5.42,5.48,5.42,5.47,27200.0,3.4758,3.5142,3.4758,3.5078,27200.0
2005-09-29 13:30:00,5.47,5.51,5.47,5.5,40800.0,3.5078,3.5335,3.5078,3.5271,40800.0
2005-09-29 14:00:00,5.5,5.52,5.5,5.52,16800.0,3.5271,3.5399,3.5271,3.5399,16800.0
2005-09-29 14:30:00,5.51,5.53,5.5,5.51,84000.0,3.5335,3.5463,3.5271,3.5335,84000.0
2005-09-29 15:00:00,5.51,5.53,5.51,5.53,21600.0,3.5335,3.5463,3.5335,3.5463,21600.0
2005-09-29 15:30:00,5.53,5.56,5.51,5.56,101600.0,3.5463,3.5655,3.5335,3.5655,101600.0
2005-09-30 09:30:00,5.55,5.56,5.54,5.55,14400.0,3.5591,3.5655,3.5527,3.5591,14400.0
2005-09-30 10:00:00,5.56,5.57,5.55,5.57,7200.0,3.5655,3.5719,3.5591,3.5719,7200.0
2005-09-30 10:30:00,5.56,5.58,5.55,5.58,50400.0,3.5655,3.5784,3.5591,3.5784,50400.0
2005-09-30 11:00:00,5.58,5.6,5.57,5.6,37600.0,3.5784,3.5912,3.5719,3.5912,37600.0
2005-09-30 11:30:00,5.59,5.61,5.58,5.58,33600.0,3.5848,3.5976,3.5784,3.5784,33600.0
2005-09-30 12:00:00,5.58,5.59,5.58,5.59,14400.0,3.5784,3.5848,3.5784,3.5848,14400.0
2005-09-30 12:30:00,5.61,5.61,5.6,5.6,20000.0,3.5976,3.5976,3.5912,3.5912,20000.0
2005-09-30 13:00:00,5.6,5.61,5.6,5.6,15200.0,3.5912,3.5976,3.5912,3.5912,15200.0
2005-09-30 13:30:00,5.6,5.6,5.59,5.59,29600.0,3.5912,3.5912,3.5848,3.5848,29600.0
2005-09-30 14:00:00,5.59,5.6,5.59,5.59,29600.0,3.5848,3.5912,3.5848,3.5848,29600.0
2005-09-30 14:30:00,5.59,5.59,5.59,5.59,28800.0,3.5848,3.5848,3.5848,3.5848,28800.0
2005-09-30 15:00:00,5.59,5.61,5.59,5.61,36000.0,3.5848,3.5976,3.5848,3.5976,36000.0
2005-09-30 15:30:00,5.6,5.61,5.6,5.6,58400.0,3.5912,3.5976,3.5912,3.5912,58400.0
2005-10-03 09:30:00,5.59,5.7,5.59,5.7,47200.0,3.5848,3.6553,3.5848,3.6553,47200.0
2005-10-03 10:00:00,5.7,5.7,5.67,5.7,24000.0,3.6553,3.6553,3.6361,3.6553,24000.0
2005-10-03 10:30:00,5.7,5.7,5.67,5.67,32000.0,3.6553,3.6553,3.6361,3.6361,32000.0
2005-10-03 11:00:00,5.67,5.68,5.67,5.68,43200.0,3.6361,3.6425,3.6361,3.6425,43200.0
2005-10-03 11:30:00,5.68,5.68,5.67,5.67,36000.0,3.6425,3.6425,3.6361,3.6361,36000.0
2005-10-03 12:00:00,5.67,5.67,5.66,5.67,13600.0,3.6361,3.6361,3.6297,3.6361,13600.0
2005-10-03 12:30:00,5.67,5.67,5.65,5.65,68000.0,3.6361,3.6361,3.6232,3.6232,68000.0
2005-10-03 13:00:00,5.65,5.65,5.64,5.64,66400.0,3.6232,3.6232,3.6168,3.6168,66400.0
2005-10-03 13:30:00,5.64,5.64,5.63,5.63,27200.0,3.6168,3.6168,3.6104,3.6104,27200.0
2005-10-03 14:00:00,5.63,5.63,5.61,5.62,55200.0,3.6104,3.6104,3.5976,3.604,55200.0
2005-10-03 14:30:00,5.63,5.66,5.62,5.63,54400.0,3.6104,3.6297,3.604,3.6104,54400.0
2005-10-03 15:00:00,5.63,5.65,5.63,5.63,76800.0,3.6104,3.6232,3.6104,3.6104,76800.0
2005-10-03 15:30:00,5.64,5.64,5.63,5.64,100800.0,3.6168,3.6168,3.6104,3.6168,100800.0
2005-10-04 09:30:00,5.64,5.66,5.64,5.65,31200.0,3.6168,3.6297,3.6168,3.6232,31200.0
2005-10-04 10:00:00,5.65,5.67,5.64,5.66,29600.0,3.6232,3.6361,3.6168,3.6297,29600.0
2005-10-04 10:30:00,5.66,5.66,5.65,5.66,25600.0,3.6297,3.6297,3.6232,3.6297,25600.0
2005-10-04 11:00:00,5.65,5.65,5.65,5.65,10400.0,3.6232,3.6232,3.6232,3.6232,10400.0
2005-10-04 11:30:00,5.65,5.66,5.65,5.66,21600.0,3.6232,3.6297,3.6232,3.6297,21600.0
2005-10-04 12:00:00,5.66,5.67,5.66,5.67,14400.0,3.6297,3.6361,3.6297,3.6361,14400.0
2005-10-04 12:30:00,5.67,5.68,5.67,5.67,85600.0,3.6361,3.6425,3.6361,3.6361,85600.0
2005-10-04 13:00:00,5.67,5.67,5.66,5.66,12000.0,3.6361,3.6361,3.6297,3.6297,12000.0
2005-10-04 13:30:00,5.66,5.66,5.63,5.63,17600.0,3.6297,3.6297,3.6104,3.6104,17600.0
2005-10-04 14:00:00,5.64,5.65,5.62,5.62,79200.0,3.6168,3.6232,3.604,3.604,79200.0
2005-10-04 14:30:00,5.63,5.63,5.62,5.63,51200.0,3.6104,3.6104,3.604,3.6104,51200.0
2005-10-04 15:00:00,5.62,5.64,5.6,5.64,160800.0,3.604,3.6168,3.5912,3.6168,160800.0
2005-10-04 15:30:00,5.64,5.64,5.63,5.64,79200.0,3.6168,3.6168,3.6104,3.6168,79200.0
2005-10-05 09:30:00,5.62,5.62,5.59,5.6,117600.0,3.604,3.604,3.5848,3.5912,117600.0
2005-10-05 10:00:00,5.6,5.6,5.56,5.56,74400.0,3.5912,3.5912,3.5655,3.5655,74400.0
2005-10-05 10:30:00,5.56,5.58,5.55,5.55,16000.0,3.5655,3.5784,3.5591,3.5591,16000.0
2005-10-05 11:00:00,5.54,5.56,5.53,5.53,12800.0,3.5527,3.5655,3.5463,3.5463,12800.0
2005-10-05 11:30:00,5.51,5.53,5.49,5.52,50400.0,3.5335,3.5463,3.5206,3.5399,50400.0
2005-10-05 12:00:00,5.53,5.55,5.5,5.53,29600.0,3.5463,3.5591,3.5271,3.5463,29600.0
2005-10-05 12:30:00,5.54,5.58,5.54,5.55,54400.0,3.5527,3.5784,3.5527,3.5591,54400.0
2005-10-05 13:00:00,5.56,5.6,5.56,5.6,18400.0,3.5655,3.5912,3.5655,3.5912,18400.0
2005-10-05 13:30:00,5.58,5.58,5.53,5.54,12800.0,3.5784,3.5784,3.5463,3.5527,12800.0
2005-10-05 14:00:00,5.54,5.55,5.53,5.54,36000.0,3.5527,3.5591,3.5463,3.5527,36000.0
2005-10-05 14:30:00,5.53,5.53,5.52,5.53,43200.0,3.5463,3.5463,3.5399,3.5463,43200.0
2005-10-05 15:00:00,5.52,5.52,5.47,5.48,58400.0,3.5399,3.5399,3.5078,3.5142,58400.0
2005-10-05 15:30:00,5.47,5.49,5.47,5.48,99200.0,3.5078,3.5206,3.5078,3.5142,99200.0
2005-10-06 09:30:00,5.48,5.49,5.41,5.42,65600.0,3.5142,3.5206,3.4693,3.4758,65600.0
2005-10-06 10:00:00,5.43,5.46,5.39,5.41,44000.0,3.4822,3.5014,3.4565,3.4693,44000.0
2005-10-06 10:30:00,5.41,5.47,5.4,5.46,49600.0,3.4693,3.5078,3.4629,3.5014,49600.0
2005-10-06 11:00:00,5.45,5.49,5.45,5.46,54400.0,3.495,3.5206,3.495,3.5014,54400.0
2005-10-06 11:30:00,5.45,5.46,5.45,5.46,24800.0,3.495,3.5014,3.495,3.5014,24800.0
2005-10-06 12:00:00,5.46,5.46,5.45,5.45,50400.0,3.5014,3.5014,3.495,3.495,50400.0
2005-10-06 12:30:00,5.45,5.46,5.42,5.45,172800.0,3.495,3.5014,3.4758,3.495,172800.0
2005-10-06 13:00:00,5.47,5.47,5.43,5.45,36000.0,3.5078,3.5078,3.4822,3.495,36000.0
2005-10-06 13:30:00,5.45,5.46,5.42,5.42,121600.0,3.495,3.5014,3.4758,3.4758,121600.0
2005-10-06 14:00:00,5.42,5.43,5.41,5.43,208000.0,3.4758,3.4822,3.4693,3.4822,208000.0
2005-10-06 14:30:00,5.43,5.43,5.41,5.43,56800.0,3.4822,3.4822,3.4693,3.4822,56800.0
2005-10-06 15:00:00,5.43,5.44,5.4,5.4,253600.0,3.4822,3.4886,3.4629,3.4629,253600.0
2005-10-06 15:30:00,5.4,5.46,5.39,5.46,155200.0,3.4629,3.5014,3.4565,3.5014,155200.0
2005-10-07 09:30:00,5.47,5.49,5.45,5.45,48800.0,3.5078,3.5206,3.495,3.495,48800.0
2005-10-07 10:00:00,5.45,5.47,5.43,5.46,109600.0,3.495,3.5078,3.4822,3.5014,109600.0
2005-10-07 10:30:00,5.45,5.48,5.45,5.46,33600.0,3.495,3.5142,3.495,3.5014,33600.0
2005-10-07 11:00:00,5.46,5.46,5.44,5.45,150400.0,3.5014,3.5014,3.4886,3.495,150400.0
2005-10-07 11:30:00,5.45,5.48,5.44,5.48,89600.0,3.495,3.5142,3.4886,3.5142,89600.0
2005-10-07 12:00:00,5.48,5.48,5.45,5.47,54400.0,3.5142,3.5142,3.495,3.5078,54400.0
2005-10-07 12:30:00,5.47,5.47,5.46,5.46,41600.0,3.5078,3.5078,3.5014,3.5014,41600.0
2005-10-07 13:00:00,5.46,5.48,5.46,5.47,35200.0,3.5014,3.5142,3.5014,3.5078,35200.0
2005-10-07 13:30:00,5.47,5.49,5.46,5.47,69600.0,3.5078,3.5206,3.5014,3.5078,69600.0
2005-10-07 14:00:00,5.48,5.49,5.46,5.49,52000.0,3.5142,3.5206,3.5014,3.5206,52000.0
2005-10-07 14:30:00,5.47,5.5,5.46,5.47,98400.0,3.5078,3.5271,3.5014,3.5078,98400.0
2005-10-07 15:00:00,5.47,5.47,5.46,5.47,24000.0,3.5078,3.5078,3.5014,3.5078,24000.0
2005-10-07 15:30:00,5.46,5.47,5.45,5.45,68000.0,3.5014,3.5078,3.495,3.495,68000.0
2005-10-10 09:30:00,5.46,5.47,5.45,5.46,7200.0,3.5014,3.5078,3.495,3.5014,7200.0
2005-10-10 10:00:00,5.46,5.46,5.43,5.43,9600.0,3.5014,3.5014,3.4822,3.4822,9600.0
2005-10-10 10:30:00,5.43,5.44,5.43,5.44,7200.0,3.4822,3.4886,3.4822,3.4886,7200.0
2005-10-10 11:00:00,5.45,5.45,5.44,5.45,9600.0,3.495,3.495,3.4886,3.495,9600.0
2005-10-10 11:30:00,5.44,5.44,5.42,5.43,115200.0,3.4886,3.4886,3.4758,3.4822,115200.0
2005-10-10 12:00:00,5.43,5.44,5.43,5.43,12000.0,3.4822,3.4886,3.4822,3.4822,12000.0
2005-10-10 12:30:00,5.42,5.43,5.42,5.43,9600.0,3.4758,3.4822,3.4758,3.4822,9600.0
2005-10-10 13:00:00,5.43,5.44,5.43,5.44,4800.0,3.4822,3.4886,3.4822,3.4886,4800.0
2005-10-10 13:30:00,5.44,5.44,5.43,5.43,10400.0,3.4886,3.4886,3.4822,3.4822,10400.0
2005-10-10 14:00:00,5.43,5.43,5.41,5.43,25600.0,3.4822,3.4822,3.4693,3.4822,25600.0
2005-10-10 14:30:00,5.43,5.43,5.4,5.42,24800.0,3.4822,3.4822,3.4629,3.4758,24800.0
2005-10-10 15:00:00,5.41,5.42,5.4,5.4,16000.0,3.4693,3.4758,3.4629,3.4629,16000.0
2005-10-10 15:30:00,5.4,5.42,5.39,5.4,112800.0,3.4629,3.4758,3.4565,3.4629,112800.0
2005-10-11 09:30:00,5.41,5.47,5.41,5.47,20800.0,3.4693,3.5078,3.4693,3.5078,20800.0
2005-10-11 10:00:00,5.48,5.48,5.43,5.45,53600.0,3.5142,3.5142,3.4822,3.495,53600.0
2005-10-11 10:30:00,5.43,5.43,5.41,5.41,20000.0,3.4822,3.4822,3.4693,3.4693,20000.0
2005-10-11 11:00:00,5.41,5.41,5.39,5.39,30400.0,3.4693,3.4693,3.4565,3.4565,30400.0
2005-10-11 11:30:00,5.37,5.37,5.31,5.32,36000.0,3.4437,3.4437,3.4052,3.4116,36000.0
2005-10-11 12:00:00,5.33,5.34,5.31,5.32,28800.0,3.418,3.4245,3.4052,3.4116,28800.0
2005-10-11 12:30:00,5.32,5.34,5.32,5.33,32000.0,3.4116,3.4245,3.4116,3.418,32000.0
2005-10-11 13:00:00,5.32,5.36,5.32,5.35,20800.0,3.4116,3.4373,3.4116,3.4309,20800.0
2005-10-11 13:30:00,5.35,5.36,5.35,5.35,16800.0,3.4309,3.4373,3.4309,3.4309,16800.0
2005-10-11 14:00:00,5.35,5.36,5.34,5.36,56800.0,3.4309,3.4373,3.4245,3.4373,56800.0
2005-10-11 14:30:00,5.36,5.36,5.35,5.35,36800.0,3.4373,3.4373,3.4309,3.4309,36800.0
2005-10-11 15:00:00,5.35,5.36,5.31,5.31,44800.0,3.4309,3.4373,3.4052,3.4052,44800.0
2005-10-11 15:30:00,5.31,5.31,5.28,5.29,77600.0,3.4052,3.4052,3.386,3.3924,77600.0
2005-10-12 09:30:00,5.27,5.27,5.25,5.26,21600.0,3.3796,3.3796,3.3667,3.3731,21600.0
2005-10-12 10:00:00,5.27,5.28,5.2,5.23,16000.0,3.3796,3.386,3.3347,3.3539,16000.0
2005-10-12 10:30:00,5.22,5.23,5.2,5.2,20000.0,3.3475,3.3539,3.3347,3.3347,20000.0
2005-10-12 11:00:00,5.21,5.23,5.21,5.23,12800.0,3.3411,3.3539,3.3411,3.3539,12800.0
2005-10-12 11:30:00,5.23,5.23,5.18,5.18,32800.0,3.3539,3.3539,3.3218,3.3218,32800.0
2005-10-12 12:00:00,5.17,5.17,5.16,5.16,16000.0,3.3154,3.3154,3.309,3.309,16000.0
2005-10-12 12:30:00,5.16,5.16,5.15,5.16,25600.0,3.309,3.309,3.3026,3.309,25600.0
2005-10-12 13:00:00,5.16,5.2,5.16,5.19,108800.0,3.309,3.3347,3.309,3.3283,108800.0
2005-10-12 13:30:00,5.19,5.22,5.18,5.19,44000.0,3.3283,3.3475,3.3218,3.3283,44000.0
2005-10-12 14:00:00,5.19,5.2,5.18,5.18,16800.0,3.3283,3.3347,3.3218,3.3218,16800.0
2005-10-12 14:30:00,5.18,5.18,5.16,5.17,55200.0,3.3218,3.3218,3.309,3.3154,55200.0
2005-10-12 15:00:00,5.17,5.19,5.16,5.19,83200.0,3.3154,3.3283,3.309,3.3283,83200.0
2005-10-12 15:30:00,5.19,5.21,5.18,5.19,80800.0,3.3283,3.3411,3.3218,3.3283,80800.0
2005-10-13 09:30:00,5.17,5.17,5.13,5.13,24000.0,3.3154,3.3154,3.2898,3.2898,24000.0
2005-10-13 10:00:00,5.13,5.13,5.11,5.12,22400.0,3.2898,3.2898,3.277,3.2834,22400.0
2005-10-13 10:30:00,5.13,5.18,5.1,5.17,61600.0,3.2898,3.3218,3.2705,3.3154,61600.0
2005-10-13 11:00:00,5.17,5.17,5.15,5.15,14400.0,3.3154,3.3154,3.3026,3.3026,14400.0
2005-10-13 11:30:00,5.14,5.14,5.11,5.11,6400.0,3.2962,3.2962,3.277,3.277,6400.0
2005-10-13 12:00:00,5.12,5.14,5.11,5.13,33600.0,3.2834,3.2962,3.277,3.2898,33600.0
2005-10-13 12:30:00,5.12,5.13,5.12,5.13,18400.0,3.2834,3.2898,3.2834,3.2898,18400.0
2005-10-13 13:00:00,5.13,5.14,5.13,5.14,18400.0,3.2898,3.2962,3.2898,3.2962,18400.0
2005-10-13 13:30:00,5.12,5.13,5.11,5.13,46400.0,3.2834,3.2898,3.277,3.2898,46400.0
2005-10-13 14:00:00,5.13,5.15,5.12,5.13,67200.0,3.2898,3.3026,3.2834,3.2898,67200.0
2005-10-13 14:30:00,5.13,5.15,5.13,5.14,72800.0,3.2898,3.3026,3.2898,3.2962,72800.0
2005-10-13 15:00:00,5.14,5.15,5.14,5.15,14400.0,3.2962,3.3026,3.2962,3.3026,14400.0
2005-10-13 15:30:00,5.15,5.17,5.15,5.16,16800.0,3.3026,3.3154,3.3026,3.309,16800.0
2005-10-14 09:30:00,5.2,5.25,5.2,5.23,23200.0,3.3347,3.3667,3.3347,3.3539,23200.0
2005-10-14 10:00:00,5.23,5.24,5.21,5.21,11200.0,3.3539,3.3603,3.3411,3.3411,11200.0
2005-10-14 10:30:00,5.16,5.24,5.16,5.24,20800.0,3.309,3.3603,3.309,3.3603,20800.0
2005-10-14 11:00:00,5.23,5.24,5.23,5.24,15200.0,3.3539,3.3603,3.3539,3.3603,15200.0
2005-10-14 11:30:00,5.24,5.27,5.24,5.26,15200.0,3.3603,3.3796,3.3603,3.3731,15200.0
2005-10-14 12:00:00,5.26,5.28,5.26,5.28,28000.0,3.3731,3.386,3.3731,3.386,28000.0
2005-10-14 12:30:00,5.27,5.27,5.26,5.26,15200.0,3.3796,3.3796,3.3731,3.3731,15200.0
2005-10-14 13:00:00,5.25,5.25,5.23,5.24,8800.0,3.3667,3.3667,3.3539,3.3603,8800.0
2005-10-14 13:30:00,5.24,5.25,5.24,5.24,36800.0,3.3603,3.3667,3.3603,3.3603,36800.0
2005-10-14 14:00:00,5.24,5.24,5.24,5.24,16800.0,3.3603,3.3603,3.3603,3.3603,16800.0
2005-10-14 14:30:00,5.24,5.27,5.24,5.27,48000.0,3.3603,3.3796,3.3603,3.3796,48000.0
2005-10-14 15:00:00,5.28,5.31,5.28,5.31,44000.0,3.386,3.4052,3.386,3.4052,44000.0
2005-10-14 15:30:00,5.31,5.34,5.31,5.34,56000.0,3.4052,3.4245,3.4052,3.4245,56000.0
2005-10-17 09:30:00,5.36,5.36,5.33,5.33,14400.0,3.4373,3.4373,3.418,3.418,14400.0
2005-10-17 10:00:00,5.34,5.35,5.31,5.31,15200.0,3.4245,3.4309,3.4052,3.4052,15200.0
2005-10-17 10:30:00,5.32,5.32,5.29,5.3,26400.0,3.4116,3.4116,3.3924,3.3988,26400.0
2005-10-17 11:00:00,5.3,5.33,5.3,5.33,8800.0,3.3988,3.418,3.3988,3.418,8800.0
2005-10-17 11:30:00,5.31,5.32,5.29,5.32,11200.0,3.4052,3.4116,3.3924,3.4116,11200.0
2005-10-17 12:00:00,5.3,5.3,5.27,5.28,16800.0,3.3988,3.3988,3.3796,3.386,16800.0
2005-10-17 12:30:00,5.27,5.27,5.25,5.26,17600.0,3.3796,3.3796,3.3667,3.3731,17600.0
2005-10-17 13:00:00,5.25,5.29,5.25,5.29,11200.0,3.3667,3.3924,3.3667,3.3924,11200.0
2005-10-17 13:30:00,5.3,5.3,5.28,5.28,13600.0,3.3988,3.3988,3.386,3.386,13600.0
2005-10-17 14:00:00,5.28,5.3,5.28,5.3,24800.0,3.386,3.3988,3.386,3.3988,24800.0
2005-10-17 14:30:00,5.3,5.32,5.29,5.31,48800.0,3.3988,3.4116,3.3924,3.4052,48800.0
2005-10-17 15:00:00,5.31,5.33,5.3,5.33,26400.0,3.4052,3.418,3.3988,3.418,26400.0
2005-10-17 15:30:00,5.34,5.36,5.34,5.36,26400.0,3.4245,3.4373,3.4245,3.4373,26400.0
2005-10-18 09:30:00,5.36,5.36,5.3,5.31,35200.0,3.4373,3.4373,3.3988,3.4052,35200.0
2005-10-18 10:00:00,5.31,5.4,5.31,5.39,38400.0,3.4052,3.4629,3.4052,3.4565,38400.0
2005-10-18 10:30:00,5.35,5.35,5.33,5.33,15200.0,3.4309,3.4309,3.418,3.418,15200.0
2005-10-18 11:00:00,5.34,5.36,5.34,5.36,5600.0,3.4245,3.4373,3.4245,3.4373,5600.0
2005-10-18 11:30:00,5.35,5.36,5.32,5.32,27200.0,3.4309,3.4373,3.4116,3.4116,27200.0
2005-10-18 12:00:00,5.32,5.37,5.31,5.31,15200.0,3.4116,3.4437,3.4052,3.4052,15200.0
2005-10-18 12:30:00,5.31,5.31,5.29,5.29,16000.0,3.4052,3.4052,3.3924,3.3924,16000.0
2005-10-18 13:00:00,5.29,5.29,5.24,5.24,25600.0,3.3924,3.3924,3.3603,3.3603,25600.0
2005-10-18 13:30:00,5.23,5.23,5.21,5.21,28800.0,3.3539,3.3539,3.3411,3.3411,28800.0
2005-10-18 14:00:00,5.21,5.21,5.19,5.19,24800.0,3.3411,3.3411,3.3283,3.3283,24800.0
2005-10-18 14:30:00,5.19,5.19,5.11,5.11,36000.0,3.3283,3.3283,3.277,3.277,36000.0
2005-10-18 15:00:00,5.11,5.2,5.11,5.19,25600.0,3.277,3.3347,3.277,3.3283,25600.0
2005-10-18 15:30:00,5.19,5.21,5.19,5.19,411200.0,3.3283,3.3411,3.3283,3.3283,411200.0
2005-10-19 09:30:00,5.18,5.18,5.14,5.14,22400.0,3.3218,3.3218,3.2962,3.2962,22400.0
2005-10-19 10:00:00,5.15,5.15,5.11,5.11,39200.0,3.3026,3.3026,3.277,3.277,39200.0
2005-10-19 10:30:00,5.12,5.14,5.11,5.12,99200.0,3.2834,3.2962,3.277,3.2834,99200.0
2005-10-19 11:00:00,5.12,5.15,5.11,5.14,55200.0,3.2834,3.3026,3.277,3.2962,55200.0
2005-10-19 11:30:00,5.13,5.14,5.11,5.11,35200.0,3.2898,3.2962,3.277,3.277,35200.0
2005-10-19 12:00:00,5.12,5.13,5.11,5.13,16800.0,3.2834,3.2898,3.277,3.2898,16800.0
2005-10-19 12:30:00,5.13,5.15,5.11,5.13,29600.0,3.2898,3.3026,3.277,3.2898,29600.0
2005-10-19 13:00:00,5.13,5.16,5.11,5.16,41600.0,3.2898,3.309,3.277,3.309,41600.0
2005-10-19 13:30:00,5.17,5.18,5.16,5.16,27200.0,3.3154,3.3218,3.309,3.309,27200.0
2005-10-19 14:00:00,5.16,5.18,5.16,5.17,41600.0,3.309,3.3218,3.309,3.3154,41600.0
2005-10-19 14:30:00,5.18,5.25,5.18,5.25,36800.0,3.3218,3.3667,3.3218,3.3667,36800.0
2005-10-19 15:00:00,5.24,5.29,5.24,5.29,39200.0,3.3603,3.3924,3.3603,3.3924,39200.0
2005-10-19 15:30:00,5.28,5.34,5.28,5.34,51200.0,3.386,3.4245,3.386,3.4245,51200.0
2005-10-20 09:30:00,5.34,5.34,5.3,5.3,18400.0,3.4245,3.4245,3.3988,3.3988,18400.0
2005-10-20 10:00:00,5.33,5.35,5.32,5.34,27200.0,3.418,3.4309,3.4116,3.4245,27200.0
2005-10-20 10:30:00,5.34,5.35,5.33,5.35,22400.0,3.4245,3.4309,3.418,3.4309,22400.0
2005-10-20 11:00:00,5.34,5.34,5.31,5.31,18400.0,3.4245,3.4245,3.4052,3.4052,18400.0
2005-10-20 11:30:00,5.31,5.31,5.26,5.28,28000.0,3.4052,3.4052,3.3731,3.386,28000.0
2005-10-20 12:00:00,5.28,5.29,5.25,5.26,17600.0,3.386,3.3924,3.3667,3.3731,17600.0
2005-10-20 12:30:00,5.25,5.25,5.24,5.24,16000.0,3.3667,3.3667,3.3603,3.3603,16000.0
2005-10-20 13:00:00,5.24,5.27,5.24,5.26,19200.0,3.3603,3.3796,3.3603,3.3731,19200.0
2005-10-20 13:30:00,5.25,5.26,5.23,5.23,39200.0,3.3667,3.3731,3.3539,3.3539,39200.0
2005-10-20 14:00:00,5.23,5.23,5.16,5.16,48800.0,3.3539,3.3539,3.309,3.309,48800.0
2005-10-20 14:30:00,5.16,5.17,5.15,5.15,40000.0,3.309,3.3154,3.3026,3.3026,40000.0
2005-10-20 15:00:00,5.14,5.16,5.13,5.14,96000.0,3.2962,3.309,3.2898,3.2962,96000.0
2005-10-20 15:30:00,5.14,5.18,5.14,5.16,51200.0,3.2962,3.3218,3.2962,3.309,51200.0
2005-10-21 09:30:00,5.18,5.23,5.18,5.2,39200.0,3.3218,3.3539,3.3218,3.3347,39200.0
2005-10-21 10:00:00,5.22,5.25,5.22,5.23,35200.0,3.3475,3.3667,3.3475,3.3539,35200.0
2005-10-21 10:30:00,5.25,5.27,5.22,5.22,25600.0,3.3667,3.3796,3.3475,3.3475,25600.0
2005-10-21 11:00:00,5.22,5.25,5.22,5.25,37600.0,3.3475,3.3667,3.3475,3.3667,37600.0
2005-10-21 11:30:00,5.24,5.24,5.21,5.21,23200.0,3.3603,3.3603,3.3411,3.3411,23200.0
2005-10-21 12:00:00,5.22,5.24,5.2,5.22,18400.0,3.3475,3.3603,3.3347,3.3475,18400.0
2005-10-21 12:30:00,5.22,5.23,5.22,5.23,16800.0,3.3475,3.3539,3.3475,3.3539,16800.0
2005-10-21 13:00:00,5.23,5.23,5.23,5.23,16000.0,3.3539,3.3539,3.3539,3.3539,16000.0
2005-10-21 13:30:00,5.24,5.24,5.24,5.24,31200.0,3.3603,3.3603,3.3603,3.3603,31200.0
2005-10-21 14:00:00,5.24,5.24,5.21,5.23,44800.0,3.3603,3.3603,3.3411,3.3539,44800.0
2005-10-21 14:30:00,5.23,5.23,5.22,5.22,9600.0,3.3539,3.3539,3.3475,3.3475,9600.0
2005-10-21 15:00:00,5.22,5.22,5.22,5.22,23200.0,3.3475,3.3475,3.3475,3.3475,23200.0
2005-10-21 15:30:00,5.22,5.22,5.21,5.21,39200.0,3.3475,3.3475,3.3411,3.3411,39200.0
2005-10-24 09:30:00,5.21,5.33,5.21,5.32,86400.0,3.3411,3.418,3.3411,3.4116,86400.0
2005-10-24 10:00:00,5.32,5.36,5.3,5.3,27200.0,3.4116,3.4373,3.3988,3.3988,27200.0
2005-10-24 10:30:00,5.29,5.3,5.26,5.26,92000.0,3.3924,3.3988,3.3731,3.3731,92000.0
2005-10-24 11:00:00,5.27,5.29,5.24,5.25,112000.0,3.3796,3.3924,3.3603,3.3667,112000.0
2005-10-24 11:30:00,5.25,5.28,5.25,5.28,42400.0,3.3667,3.386,3.3667,3.386,42400.0
2005-10-24 12:00:00,5.28,5.3,5.28,5.3,40800.0,3.386,3.3988,3.386,3.3988,40800.0
2005-10-24 12:30:00,5.29,5.31,5.29,5.29,15200.0,3.3924,3.4052,3.3924,3.3924,15200.0
2005-10-24 13:00:00,5.29,5.29,5.29,5.29,8800.0,3.3924,3.3924,3.3924,3.3924,8800.0
2005-10-24 13:30:00,5.3,5.31,5.28,5.29,12000.0,3.3988,3.4052,3.386,3.3924,12000.0
2005-10-24 14:00:00,5.29,5.31,5.29,5.31,75200.0,3.3924,3.4052,3.3924,3.4052,75200.0
2005-10-24 14:30:00,5.31,5.32,5.31,5.31,7200.0,3.4052,3.4116,3.4052,3.4052,7200.0
2005-10-24 15:00:00,5.31,5.34,5.31,5.34,47200.0,3.4052,3.4245,3.4052,3.4245,47200.0
2005-10-24 15:30:00,5.34,5.37,5.34,5.36,64000.0,3.4245,3.4437,3.4245,3.4373,64000.0
2005-10-25 09:30:00,5.36,5.36,5.31,5.31,31200.0,3.4373,3.4373,3.4052,3.4052,31200.0
2005-10-25 10:00:00,5.32,5.37,5.31,5.37,25600.0,3.4116,3.4437,3.4052,3.4437,25600.0
2005-10-25 10:30:00,5.37,5.39,5.35,5.35,8800.0,3.4437,3.4565,3.4309,3.4309,8800.0
2005-10-25 11:00:00,5.35,5.35,5.32,5.33,14400.0,3.4309,3.4309,3.4116,3.418,14400.0
2005-10-25 11:30:00,5.33,5.34,5.31,5.33,46400.0,3.418,3.4245,3.4052,3.418,46400.0
2005-10-25 12:00:00,5.33,5.35,5.33,5.34,14400.0,3.418,3.4309,3.418,3.4245,14400.0
2005-10-25 12:30:00,5.33,5.34,5.33,5.33,17600.0,3.418,3.4245,3.418,3.418,17600.0
2005-10-25 13:00:00,5.33,5.33,5.32,5.32,33600.0,3.418,3.418,3.4116,3.4116,33600.0
2005-10-25 13:30:00,5.32,5.33,5.3,5.3,51200.0,3.4116,3.418,3.3988,3.3988,51200.0
2005-10-25 14:00:00,5.3,5.32,5.3,5.3,83200.0,3.3988,3.4116,3.3988,3.3988,83200.0
2005-10-25 14:30:00,5.3,5.33,5.3,5.33,38400.0,3.3988,3.418,3.3988,3.418,38400.0
2005-10-25 15:00:00,5.32,5.32,5.3,5.31,12800.0,3.4116,3.4116,3.3988,3.4052,12800.0
2005-10-25 15:30:00,5.31,5.33,5.31,5.32,44800.0,3.4052,3.418,3.4052,3.4116,44800.0
2005-10-26 09:30:00,5.29,5.3,5.25,5.29,64000.0,3.3924,3.3988,3.3667,3.3924,64000.0
2005-10-26 10:00:00,5.26,5.3,5.24,5.27,36000.0,3.3731,3.3988,3.3603,3.3796,36000.0
2005-10-26 10:30:00,5.27,5.3,5.26,5.29,33600.0,3.3796,3.3988,3.3731,3.3924,33600.0
2005-10-26 11:00:00,5.29,5.33,5.29,5.33,30400.0,3.3924,3.418,3.3924,3.418,30400.0
2005-10-26 11:30:00,5.34,5.39,5.34,5.39,19200.0,3.4245,3.4565,3.4245,3.4565,19200.0
2005-10-26 12:00:00,5.39,5.39,5.38,5.38,8800.0,3.4565,3.4565,3.4501,3.4501,8800.0
2005-10-26 12:30:00,5.38,5.38,5.37,5.38,9600.0,3.4501,3.4501,3.4437,3.4501,9600.0
2005-10-26 13:00:00,5.38,5.38,5.31,5.32,20800.0,3.4501,3.4501,3.4052,3.4116,20800.0
2005-10-26 13:30:00,5.32,5.32,5.29,5.31,54400.0,3.4116,3.4116,3.3924,3.4052,54400.0
2005-10-26 14:00:00,5.31,5.37,5.31,5.37,28800.0,3.4052,3.4437,3.4052,3.4437,28800.0
2005-10-26 14:30:00,5.38,5.38,5.36,5.37,24800.0,3.4501,3.4501,3.4373,3.4437,24800.0
2005-10-26 15:00:00,5.35,5.35,5.32,5.32,52000.0,3.4309,3.4309,3.4116,3.4116,52000.0
2005-10-26 15:30:00,5.32,5.32,5.27,5.28,96000.0,3.4116,3.4116,3.3796,3.386,96000.0
2005-10-27 09:30:00,5.29,5.3,5.29,5.29,16000.0,3.3924,3.3988,3.3924,3.3924,16000.0
2005-10-27 10:00:00,5.27,5.28,5.27,5.27,10400.0,3.3796,3.386,3.3796,3.3796,10400.0
2005-10-27 10:30:00,5.26,5.28,5.26,5.28,7200.0,3.3731,3.386,3.3731,3.386,7200.0
2005-10-27 11:00:00,5.28,5.28,5.27,5.28,8800.0,3.386,3.386,3.3796,3.386,8800.0
2005-10-27 11:30:00,5.28,5.28,5.27,5.28,6400.0,3.386,3.386,3.3796,3.386,6400.0
2005-10-27 12:00:00,5.28,5.28,5.28,5.28,3200.0,3.386,3.386,3.386,3.386,3200.0
2005-10-27 12:30:00,5.28,5.28,5.26,5.27,3200.0,3.386,3.386,3.3731,3.3796,3200.0
2005-10-27 13:00:00,5.26,5.26,5.22,5.23,12000.0,3.3731,3.3731,3.3475,3.3539,12000.0
2005-10-27 13:30:00,5.22,5.22,5.19,5.21,20800.0,3.3475,3.3475,3.3283,3.3411,20800.0
2005-10-27 14:00:00,5.19,5.19,5.18,5.18,13600.0,3.3283,3.3283,3.3218,3.3218,13600.0
2005-10-27 14:30:00,5.18,5.18,5.13,5.13,56000.0,3.3218,3.3218,3.2898,3.2898,56000.0
2005-10-27 15:00:00,5.13,5.14,5.1,5.12,60000.0,3.2898,3.2962,3.2705,3.2834,60000.0
2005-10-27 15:30:00,5.12,5.13,5.09,5.1,111200.0,3.2834,3.2898,3.2641,3.2705,111200.0
2005-10-28 09:30:00,5.11,5.2,5.11,5.2,28000.0,3.277,3.3347,3.277,3.3347,28000.0
2005-10-28 10:00:00,5.19,5.22,5.19,5.22,30400.0,3.3283,3.3475,3.3283,3.3475,30400.0
2005-10-28 10:30:00,5.21,5.23,5.2,5.23,15200.0,3.3411,3.3539,3.3347,3.3539,15200.0
2005-10-28 11:00:00,5.23,5.25,5.23,5.24,37600.0,3.3539,3.3667,3.3539,3.3603,37600.0
2005-10-28 11:30:00,5.24,5.26,5.24,5.26,6400.0,3.3603,3.3731,3.3603,3.3731,6400.0
2005-10-28 12:00:00,5.27,5.29,5.27,5.28,11200.0,3.3796,3.3924,3.3796,3.386,11200.0
2005-10-28 12:30:00,5.29,5.29,5.27,5.28,16800.0,3.3924,3.3924,3.3796,3.386,16800.0
2005-10-28 13:00:00,5.28,5.3,5.27,5.28,12800.0,3.386,3.3988,3.3796,3.386,12800.0
2005-10-28 13:30:00,5.28,5.3,5.28,5.3,19200.0,3.386,3.3988,3.386,3.3988,19200.0
2005-10-28 14:00:00,5.31,5.34,5.31,5.33,19200.0,3.4052,3.4245,3.4052,3.418,19200.0
2005-10-28 14:30:00,5.33,5.36,5.33,5.36,28000.0,3.418,3.4373,3.418,3.4373,28000.0
2005-10-28 15:00:00,5.36,5.36,5.34,5.34,19200.0,3.4373,3.4373,3.4245,3.4245,19200.0
2005-10-28 15:30:00,5.33,5.34,5.32,5.33,89600.0,3.418,3.4245,3.4116,3.418,89600.0
2005-10-31 09:30:00,5.34,5.36,5.34,5.35,83200.0,3.4245,3.4373,3.4245,3.4309,83200.0
2005-10-31 10:00:00,5.34,5.34,5.31,5.31,96800.0,3.4245,3.4245,3.4052,3.4052,96800.0
2005-10-31 10:30:00,5.31,5.32,5.31,5.31,127200.0,3.4052,3.4116,3.4052,3.4052,127200.0
2005-10-31 11:00:00,5.31,5.31,5.3,5.31,17600.0,3.4052,3.4052,3.3988,3.4052,17600.0
2005-10-31 11:30:00,5.31,5.31,5.28,5.29,30400.0,3.4052,3.4052,3.386,3.3924,30400.0
2005-10-31 12:00:00,5.28,5.3,5.26,5.27,24800.0,3.386,3.3988,3.3731,3.3796,24800.0
2005-10-31 12:30:00,5.27,5.29,5.27,5.29,7200.0,3.3796,3.3924,3.3796,3.3924,7200.0
2005-10-31 13:00:00,5.29,5.31,5.29,5.31,9600.0,3.3924,3.4052,3.3924,3.4052,9600.0
2005-10-31 13:30:00,5.31,5.31,5.3,5.3,11200.0,3.4052,3.4052,3.3988,3.3988,11200.0
2005-10-31 14:00:00,5.3,5.3,5.29,5.29,24000.0,3.3988,3.3988,3.3924,3.3924,24000.0
2005-10-31 14:30:00,5.29,5.3,5.28,5.28,72800.0,3.3924,3.3988,3.386,3.386,72800.0
2005-10-31 15:00:00,5.28,5.29,5.27,5.27,40000.0,3.386,3.3924,3.3796,3.3796,40000.0
2005-10-31 15:30:00,5.27,5.3,5.26,5.27,84800.0,3.3796,3.3988,3.3731,3.3796,84800.0
2005-11-01 09:30:00,5.26,5.26,5.13,5.14,78400.0,3.3731,3.3731,3.2898,3.2962,78400.0
2005-11-01 10:00:00,5.14,5.18,5.14,5.18,92800.0,3.2962,3.3218,3.2962,3.3218,92800.0
2005-11-01 10:30:00,5.18,5.18,5.15,5.15,49600.0,3.3218,3.3218,3.3026,3.3026,49600.0
2005-11-01 11:00:00,5.15,5.15,5.09,5.09,47200.0,3.3026,3.3026,3.2641,3.2641,47200.0
2005-11-01 11:30:00,5.09,5.11,5.09,5.11,92800.0,3.2641,3.277,3.2641,3.277,92800.0
2005-11-01 12:00:00,5.11,5.12,5.09,5.09,55200.0,3.277,3.2834,3.2641,3.2641,55200.0
2005-11-01 12:30:00,5.09,5.09,5.08,5.08,23200.0,3.2641,3.2641,3.2577,3.2577,23200.0
2005-11-01 13:00:00,5.09,5.09,5.05,5.05,152800.0,3.2641,3.2641,3.2385,3.2385,152800.0
2005-11-01 13:30:00,5.06,5.06,5.05,5.05,125600.0,3.2449,3.2449,3.2385,3.2385,125600.0
2005-11-01 14:00:00,5.05,5.05,4.99,5.01,102400.0,3.2385,3.2385,3.2,3.2128,102400.0
2005-11-01 14:30:00,5.01,5.01,4.98,4.99,103200.0,3.2128,3.2128,3.1936,3.2,103200.0
2005-11-01 15:00:00,4.99,4.99,4.97,4.98,92000.0,3.2,3.2,3.1872,3.1936,92000.0
2005-11-01 15:30:00,4.98,5.0,4.97,5.0,111200.0,3.1936,3.2064,3.1872,3.2064,111200.0
2005-11-02 09:30:00,5.0,5.0,4.92,4.92,90400.0,3.2064,3.2064,3.1551,3.1551,90400.0
2005-11-02 10:00:00,4.92,4.92,4.84,4.86,156800.0,3.1551,3.1551,3.1038,3.1166,156800.0
2005-11-02 10:30:00,4.86,4.91,4.84,4.91,62400.0,3.1166,3.1487,3.1038,3.1487,62400.0
2005-11-02 11:00:00,4.91,4.95,4.91,4.95,24000.0,3.1487,3.1743,3.1487,3.1743,24000.0
2005-11-02 11:30:00,4.95,4.97,4.95,4.97,19200.0,3.1743,3.1872,3.1743,3.1872,19200.0
2005-11-02 12:00:00,4.96,4.99,4.95,4.99,20800.0,3.1808,3.2,3.1743,3.2,20800.0
2005-11-02 12:30:00,4.99,5.01,4.99,5.0,31200.0,3.2,3.2128,3.2,3.2064,31200.0
2005-11-02 13:00:00,5.01,5.01,5.0,5.01,20800.0,3.2128,3.2128,3.2064,3.2128,20800.0
2005-11-02 13:30:00,5.01,5.01,5.0,5.0,21600.0,3.2128,3.2128,3.2064,3.2064,21600.0
2005-11-02 14:00:00,5.0,5.02,5.0,5.02,37600.0,3.2064,3.2192,3.2064,3.2192,37600.0
2005-11-02 14:30:00,5.02,5.02,5.01,5.01,144000.0,3.2192,3.2192,3.2128,3.2128,144000.0
2005-11-02 15:00:00,5.01,5.02,5.0,5.02,92000.0,3.2128,3.2192,3.2064,3.2192,92000.0
2005-11-02 15:30:00,5.02,5.02,5.01,5.02,137600.0,3.2192,3.2192,3.2128,3.2192,137600.0
2005-11-03 09:30:00,5.0,5.07,5.0,5.07,68800.0,3.2064,3.2513,3.2064,3.2513,68800.0
2005-11-03 10:00:00,5.07,5.07,5.05,5.06,10400.0,3.2513,3.2513,3.2385,3.2449,10400.0
2005-11-03 10:30:00,5.05,5.07,5.04,5.06,43200.0,3.2385,3.2513,3.2321,3.2449,43200.0
2005-11-03 11:00:00,5.06,5.1,5.06,5.09,44000.0,3.2449,3.2705,3.2449,3.2641,44000.0
2005-11-03 11:30:00,5.08,5.08,5.07,5.08,24800.0,3.2577,3.2577,3.2513,3.2577,24800.0
2005-11-03 12:00:00,5.09,5.09,5.07,5.07,25600.0,3.2641,3.2641,3.2513,3.2513,25600.0
2005-11-03 12:30:00,5.07,5.11,5.05,5.1,53600.0,3.2513,3.277,3.2385,3.2705,53600.0
2005-11-03 13:00:00,5.1,5.11,5.08,5.08,20800.0,3.2705,3.277,3.2577,3.2577,20800.0
2005-11-03 13:30:00,5.08,5.08,5.04,5.04,22400.0,3.2577,3.2577,3.2321,3.2321,22400.0
2005-11-03 14:00:00,5.03,5.05,5.03,5.05,28800.0,3.2257,3.2385,3.2257,3.2385,28800.0
2005-11-03 14:30:00,5.05,5.06,5.02,5.03,32000.0,3.2385,3.2449,3.2192,3.2257,32000.0
2005-11-03 15:00:00,5.03,5.03,4.99,5.03,37600.0,3.2257,3.2257,3.2,3.2257,37600.0
2005-11-03 15:30:00,5.03,5.05,5.03,5.04,72000.0,3.2257,3.2385,3.2257,3.2321,72000.0
2005-11-04 09:30:00,5.04,5.04,4.96,4.97,42400.0,3.2321,3.2321,3.1808,3.1872,42400.0
2005-11-04 10:00:00,4.97,4.98,4.96,4.96,24800.0,3.1872,3.1936,3.1808,3.1808,24800.0
2005-11-04 10:30:00,4.97,4.99,4.94,4.99,37600.0,3.1872,3.2,3.1679,3.2,37600.0
2005-11-04 11:00:00,4.99,5.0,4.99,4.99,10400.0,3.2,3.2064,3.2,3.2,10400.0
2005-11-04 11:30:00,4.99,4.99,4.98,4.98,6400.0,3.2,3.2,3.1936,3.1936,6400.0
2005-11-04 12:00:00,4.98,4.99,4.98,4.99,11200.0,3.1936,3.2,3.1936,3.2,11200.0
2005-11-04 12:30:00,4.98,5.0,4.98,4.99,18400.0,3.1936,3.2064,3.1936,3.2,18400.0
2005-11-04 13:00:00,4.99,4.99,4.98,4.99,12800.0,3.2,3.2,3.1936,3.2,12800.0
2005-11-04 13:30:00,4.99,5.01,4.99,5.01,6400.0,3.2,3.2128,3.2,3.2128,6400.0
2005-11-04 14:00:00,5.01,5.01,5.0,5.01,4000.0,3.2128,3.2128,3.2064,3.2128,4000.0
2005-11-04 14:30:00,5.01,5.01,4.99,5.0,58400.0,3.2128,3.2128,3.2,3.2064,58400.0
2005-11-04 15:00:00,5.0,5.02,5.0,5.01,17600.0,3.2064,3.2192,3.2064,3.2128,17600.0
2005-11-04 15:30:00,5.02,5.08,5.01,5.08,44800.0,3.2192,3.2577,3.2128,3.2577,44800.0
2005-11-07 09:30:00,5.08,5.08,5.06,5.06,39200.0,3.2577,3.2577,3.2449,3.2449,39200.0
2005-11-07 10:00:00,5.06,5.08,5.06,5.06,25600.0,3.2449,3.2577,3.2449,3.2449,25600.0
2005-11-07 10:30:00,5.06,5.06,5.02,5.02,158400.0,3.2449,3.2449,3.2192,3.2192,158400.0
2005-11-07 11:00:00,5.01,5.02,5.01,5.02,21600.0,3.2128,3.2192,3.2128,3.2192,21600.0
2005-11-07 11:30:00,5.02,5.02,5.02,5.02,24000.0,3.2192,3.2192,3.2192,3.2192,24000.0
2005-11-07 12:00:00,5.03,5.03,5.01,5.02,243200.0,3.2257,3.2257,3.2128,3.2192,243200.0
2005-11-07 12:30:00,5.02,5.03,5.01,5.03,348800.0,3.2192,3.2257,3.2128,3.2257,348800.0
2005-11-07 13:00:00,5.03,5.03,5.01,5.01,130400.0,3.2257,3.2257,3.2128,3.2128,130400.0
2005-11-07 13:30:00,5.02,5.02,5.01,5.01,12800.0,3.2192,3.2192,3.2128,3.2128,12800.0
2005-11-07 14:00:00,5.01,5.03,5.01,5.03,20800.0,3.2128,3.2257,3.2128,3.2257,20800.0
2005-11-07 14:30:00,5.03,5.05,5.03,5.04,21600.0,3.2257,3.2385,3.2257,3.2321,21600.0
2005-11-07 15:00:00,5.04,5.04,5.01,5.02,20800.0,3.2321,3.2321,3.2128,3.2192,20800.0
2005-11-07 15:30:00,5.02,5.04,5.02,5.03,32800.0,3.2192,3.2321,3.2192,3.2257,32800.0
2005-11-08 09:30:00,5.03,5.09,5.01,5.08,81600.0,3.2257,3.2641,3.2128,3.2577,81600.0
2005-11-08 10:00:00,5.08,5.09,5.05,5.05,167200.0,3.2577,3.2641,3.2385,3.2385,167200.0
2005-11-08 10:30:00,5.05,5.09,5.04,5.07,80000.0,3.2385,3.2641,3.2321,3.2513,80000.0
2005-11-08 11:00:00,5.07,5.09,5.06,5.09,74400.0,3.2513,3.2641,3.2449,3.2641,74400.0
2005-11-08 11:30:00,5.09,5.09,5.08,5.09,61600.0,3.2641,3.2641,3.2577,3.2641,61600.0
2005-11-08 12:00:00,5.09,5.09,5.07,5.08,10400.0,3.2641,3.2641,3.2513,3.2577,10400.0
2005-11-08 12:30:00,5.08,5.09,5.08,5.09,14400.0,3.2577,3.2641,3.2577,3.2641,14400.0
2005-11-08 13:00:00,5.09,5.09,5.07,5.09,38400.0,3.2641,3.2641,3.2513,3.2641,38400.0
2005-11-08 13:30:00,5.09,5.12,5.08,5.09,39200.0,3.2641,3.2834,3.2577,3.2641,39200.0
2005-11-08 14:00:00,5.09,5.09,5.08,5.09,43200.0,3.2641,3.2641,3.2577,3.2641,43200.0
2005-11-08 14:30:00,5.08,5.09,5.08,5.09,90400.0,3.2577,3.2641,3.2577,3.2641,90400.0
2005-11-08 15:00:00,5.09,5.09,5.08,5.09,31200.0,3.2641,3.2641,3.2577,3.2641,31200.0
2005-11-08 15:30:00,5.09,5.09,5.08,5.08,23200.0,3.2641,3.2641,3.2577,3.2577,23200.0
2005-11-09 09:30:00,5.09,5.16,5.09,5.13,54400.0,3.2641,3.309,3.2641,3.2898,54400.0
2005-11-09 10:00:00,5.13,5.15,5.13,5.14,42400.0,3.2898,3.3026,3.2898,3.2962,42400.0
2005-11-09 10:30:00,5.14,5.15,5.12,5.12,50400.0,3.2962,3.3026,3.2834,3.2834,50400.0
2005-11-09 11:00:00,5.12,5.13,5.1,5.11,38400.0,3.2834,3.2898,3.2705,3.277,38400.0
2005-11-09 11:30:00,5.11,5.13,5.11,5.13,25600.0,3.277,3.2898,3.277,3.2898,25600.0
2005-11-09 12:00:00,5.12,5.17,5.11,5.17,36800.0,3.2834,3.3154,3.277,3.3154,36800.0
2005-11-09 12:30:00,5.16,5.18,5.14,5.17,41600.0,3.309,3.3218,3.2962,3.3154,41600.0
2005-11-09 13:00:00,5.17,5.18,5.13,5.16,61600.0,3.3154,3.3218,3.2898,3.309,61600.0
2005-11-09 13:30:00,5.15,5.16,5.12,5.12,42400.0,3.3026,3.309,3.2834,3.2834,42400.0
2005-11-09 14:00:00,5.13,5.14,5.11,5.13,37600.0,3.2898,3.2962,3.277,3.2898,37600.0
2005-11-09 14:30:00,5.14,5.14,5.11,5.11,39200.0,3.2962,3.2962,3.277,3.277,39200.0
2005-11-09 15:00:00,5.1,5.15,5.1,5.13,50400.0,3.2705,3.3026,3.2705,3.2898,50400.0
2005-11-09 15:30:00,5.13,5.14,5.11,5.12,21600.0,3.2898,3.2962,3.277,3.2834,21600.0
2005-11-10 09:30:00,5.14,5.14,5.11,5.11,22400.0,3.2962,3.2962,3.277,3.277,22400.0
2005-11-10 10:00:00,5.13,5.13,5.1,5.1,43200.0,3.2898,3.2898,3.2705,3.2705,43200.0
2005-11-10 10:30:00,5.12,5.13,5.09,5.13,8000.0,3.2834,3.2898,3.2641,3.2898,8000.0
2005-11-10 11:00:00,5.13,5.14,5.13,5.13,4800.0,3.2898,3.2962,3.2898,3.2898,4800.0
2005-11-10 11:30:00,5.15,5.15,5.13,5.15,20000.0,3.3026,3.3026,3.2898,3.3026,20000.0
2005-11-10 12:00:00,5.15,5.17,5.15,5.16,13600.0,3.3026,3.3154,3.3026,3.309,13600.0
2005-11-10 12:30:00,5.16,5.18,5.14,5.14,70400.0,3.309,3.3218,3.2962,3.2962,70400.0
2005-11-10 13:00:00,5.17,5.22,5.17,5.22,23200.0,3.3154,3.3475,3.3154,3.3475,23200.0
2005-11-10 13:30:00,5.22,5.23,5.2,5.23,21600.0,3.3475,3.3539,3.3347,3.3539,21600.0
2005-11-10 14:00:00,5.23,5.23,5.21,5.23,27200.0,3.3539,3.3539,3.3411,3.3539,27200.0
2005-11-10 14:30:00,5.23,5.27,5.23,5.25,41600.0,3.3539,3.3796,3.3539,3.3667,41600.0
2005-11-10 15:00:00,5.25,5.25,5.24,5.25,21600.0,3.3667,3.3667,3.3603,3.3667,21600.0
2005-11-10 15:30:00,5.25,5.28,5.25,5.28,54400.0,3.3667,3.386,3.3667,3.386,54400.0
2005-11-11 09:30:00,5.27,5.27,5.24,5.26,20800.0,3.3796,3.3796,3.3603,3.3731,20800.0
2005-11-11 10:00:00,5.26,5.27,5.25,5.26,25600.0,3.3731,3.3796,3.3667,3.3731,25600.0
2005-11-11 10:30:00,5.27,5.27,5.26,5.26,8800.0,3.3796,3.3796,3.3731,3.3731,8800.0
2005-11-11 11:00:00,5.26,5.29,5.26,5.27,49600.0,3.3731,3.3924,3.3731,3.3796,49600.0
2005-11-11 11:30:00,5.27,5.27,5.26,5.26,11200.0,3.3796,3.3796,3.3731,3.3731,11200.0
2005-11-11 12:00:00,5.25,5.25,5.25,5.25,12000.0,3.3667,3.3667,3.3667,3.3667,12000.0
2005-11-11 12:30:00,5.25,5.26,5.25,5.25,9600.0,3.3667,3.3731,3.3667,3.3667,9600.0
2005-11-11 13:00:00,5.25,5.25,5.25,5.25,5600.0,3.3667,3.3667,3.3667,3.3667,5600.0
2005-11-11 13:30:00,5.21,5.25,5.21,5.22,3200.0,3.3411,3.3667,3.3411,3.3475,3200.0
2005-11-11 14:00:00,5.23,5.25,5.23,5.24,26400.0,3.3539,3.3667,3.3539,3.3603,26400.0
2005-11-11 14:30:00,5.25,5.26,5.24,5.25,28000.0,3.3667,3.3731,3.3603,3.3667,28000.0
2005-11-11 15:00:00,5.24,5.26,5.24,5.26,8800.0,3.3603,3.3731,3.3603,3.3731,8800.0
2005-11-11 15:30:00,5.26,5.28,5.26,5.27,60000.0,3.3731,3.386,3.3731,3.3796,60000.0
2005-11-14 09:30:00,5.26,5.26,5.22,5.25,63200.0,3.3731,3.3731,3.3475,3.3667,63200.0
2005-11-14 10:00:00,5.25,5.26,5.23,5.24,180000.0,3.3667,3.3731,3.3539,3.3603,180000.0
2005-11-14 10:30:00,5.24,5.26,5.24,5.25,59200.0,3.3603,3.3731,3.3603,3.3667,59200.0
2005-11-14 11:00:00,5.26,5.26,5.24,5.25,30400.0,3.3731,3.3731,3.3603,3.3667,30400.0
2005-11-14 11:30:00,5.25,5.25,5.23,5.24,23200.0,3.3667,3.3667,3.3539,3.3603,23200.0
2005-11-14 12:00:00,5.24,5.25,5.24,5.25,28000.0,3.3603,3.3667,3.3603,3.3667,28000.0
2005-11-14 12:30:00,5.25,5.26,5.25,5.25,25600.0,3.3667,3.3731,3.3667,3.3667,25600.0
2005-11-14 13:00:00,5.25,5.25,5.23,5.24,39200.0,3.3667,3.3667,3.3539,3.3603,39200.0
2005-11-14 13:30:00,5.24,5.24,5.18,5.23,29600.0,3.3603,3.3603,3.3218,3.3539,29600.0
2005-11-14 14:00:00,5.23,5.24,5.2,5.21,29600.0,3.3539,3.3603,3.3347,3.3411,29600.0
2005-11-14 14:30:00,5.21,5.21,5.2,5.2,44000.0,3.3411,3.3411,3.3347,3.3347,44000.0
2005-11-14 15:00:00,5.2,5.21,5.19,5.21,45600.0,3.3347,3.3411,3.3283,3.3411,45600.0
2005-11-14 15:30:00,5.22,5.25,5.21,5.24,192000.0,3.3475,3.3667,3.3411,3.3603,192000.0
2005-11-15 09:30:00,5.25,5.25,5.24,5.25,89600.0,3.3667,3.3667,3.3603,3.3667,89600.0
2005-11-15 10:00:00,5.25,5.25,5.22,5.25,96000.0,3.3667,3.3667,3.3475,3.3667,96000.0
2005-11-15 10:30:00,5.25,5.26,5.24,5.26,240800.0,3.3667,3.3731,3.3603,3.3731,240800.0
2005-11-15 11:00:00,5.26,5.26,5.22,5.26,107200.0,3.3731,3.3731,3.3475,3.3731,107200.0
2005-11-15 11:30:00,5.26,5.26,5.25,5.26,60800.0,3.3731,3.3731,3.3667,3.3731,60800.0
2005-11-15 12:00:00,5.26,5.27,5.26,5.26,125600.0,3.3731,3.3796,3.3731,3.3731,125600.0
2005-11-15 12:30:00,5.27,5.27,5.26,5.27,86400.0,3.3796,3.3796,3.3731,3.3796,86400.0
2005-11-15 13:00:00,5.27,5.27,5.26,5.26,76800.0,3.3796,3.3796,3.3731,3.3731,76800.0
2005-11-15 13:30:00,5.27,5.27,5.24,5.25,134400.0,3.3796,3.3796,3.3603,3.3667,134400.0
2005-11-15 14:00:00,5.25,5.25,5.23,5.24,128000.0,3.3667,3.3667,3.3539,3.3603,128000.0
2005-11-15 14:30:00,5.24,5.26,5.23,5.23,58400.0,3.3603,3.3731,3.3539,3.3539,58400.0
2005-11-15 15:00:00,5.23,5.24,5.22,5.23,69600.0,3.3539,3.3603,3.3475,3.3539,69600.0
2005-11-15 15:30:00,5.22,5.25,5.22,5.25,164000.0,3.3475,3.3667,3.3475,3.3667,164000.0
2005-11-16 09:30:00,5.27,5.31,5.27,5.29,80000.0,3.3796,3.4052,3.3796,3.3924,80000.0
2005-11-16 10:00:00,5.3,5.31,5.3,5.31,84000.0,3.3988,3.4052,3.3988,3.4052,84000.0
2005-11-16 10:30:00,5.31,5.32,5.3,5.32,101600.0,3.4052,3.4116,3.3988,3.4116,101600.0
2005-11-16 11:00:00,5.31,5.32,5.3,5.31,80000.0,3.4052,3.4116,3.3988,3.4052,80000.0
2005-11-16 11:30:00,5.31,5.32,5.3,5.3,19200.0,3.4052,3.4116,3.3988,3.3988,19200.0
2005-11-16 12:00:00,5.31,5.33,5.31,5.33,15200.0,3.4052,3.418,3.4052,3.418,15200.0
2005-11-16 12:30:00,5.32,5.33,5.32,5.32,20800.0,3.4116,3.418,3.4116,3.4116,20800.0
2005-11-16 13:00:00,5.31,5.31,5.29,5.31,16800.0,3.4052,3.4052,3.3924,3.4052,16800.0
2005-11-16 13:30:00,5.3,5.31,5.3,5.3,25600.0,3.3988,3.4052,3.3988,3.3988,25600.0
2005-11-16 14:00:00,5.3,5.3,5.3,5.3,50400.0,3.3988,3.3988,3.3988,3.3988,50400.0
2005-11-16 14:30:00,5.3,5.31,5.29,5.3,87200.0,3.3988,3.4052,3.3924,3.3988,87200.0
2005-11-16 15:00:00,5.3,5.31,5.29,5.29,97600.0,3.3988,3.4052,3.3924,3.3924,97600.0
2005-11-16 15:30:00,5.29,5.3,5.27,5.3,139200.0,3.3924,3.3988,3.3796,3.3988,139200.0
2005-11-17 09:30:00,5.31,5.34,5.31,5.33,46400.0,3.4052,3.4245,3.4052,3.418,46400.0
2005-11-17 10:00:00,5.34,5.34,5.31,5.31,42400.0,3.4245,3.4245,3.4052,3.4052,42400.0
2005-11-17 10:30:00,5.32,5.32,5.3,5.31,28000.0,3.4116,3.4116,3.3988,3.4052,28000.0
2005-11-17 11:00:00,5.31,5.34,5.31,5.34,52800.0,3.4052,3.4245,3.4052,3.4245,52800.0
2005-11-17 11:30:00,5.34,5.36,5.34,5.35,27200.0,3.4245,3.4373,3.4245,3.4309,27200.0
2005-11-17 12:00:00,5.35,5.37,5.35,5.36,16800.0,3.4309,3.4437,3.4309,3.4373,16800.0
2005-11-17 12:30:00,5.36,5.38,5.36,5.38,87200.0,3.4373,3.4501,3.4373,3.4501,87200.0
2005-11-17 13:00:00,5.38,5.38,5.36,5.36,64800.0,3.4501,3.4501,3.4373,3.4373,64800.0
2005-11-17 13:30:00,5.36,5.4,5.36,5.37,43200.0,3.4373,3.4629,3.4373,3.4437,43200.0
2005-11-17 14:00:00,5.37,5.37,5.32,5.35,95200.0,3.4437,3.4437,3.4116,3.4309,95200.0
2005-11-17 14:30:00,5.35,5.36,5.34,5.35,128000.0,3.4309,3.4373,3.4245,3.4309,128000.0
2005-11-17 15:00:00,5.35,5.35,5.33,5.34,139200.0,3.4309,3.4309,3.418,3.4245,139200.0
2005-11-17 15:30:00,5.34,5.35,5.34,5.35,136000.0,3.4245,3.4309,3.4245,3.4309,136000.0
2005-11-18 09:30:00,5.37,5.37,5.32,5.32,52000.0,3.4437,3.4437,3.4116,3.4116,52000.0
2005-11-18 10:00:00,5.31,5.34,5.31,5.32,276800.0,3.4052,3.4245,3.4052,3.4116,276800.0
2005-11-18 10:30:00,5.32,5.34,5.31,5.33,203200.0,3.4116,3.4245,3.4052,3.418,203200.0
2005-11-18 11:00:00,5.33,5.35,5.31,5.33,28800.0,3.418,3.4309,3.4052,3.418,28800.0
2005-11-18 11:30:00,5.33,5.34,5.33,5.33,21600.0,3.418,3.4245,3.418,3.418,21600.0
2005-11-18 12:00:00,5.33,5.37,5.33,5.37,72000.0,3.418,3.4437,3.418,3.4437,72000.0
2005-11-18 12:30:00,5.37,5.37,5.36,5.37,22400.0,3.4437,3.4437,3.4373,3.4437,22400.0
2005-11-18 13:00:00,5.37,5.39,5.37,5.39,19200.0,3.4437,3.4565,3.4437,3.4565,19200.0
2005-11-18 13:30:00,5.39,5.42,5.38,5.42,24000.0,3.4565,3.4758,3.4501,3.4758,24000.0
2005-11-18 14:00:00,5.43,5.47,5.43,5.46,44800.0,3.4822,3.5078,3.4822,3.5014,44800.0
2005-11-18 14:30:00,5.46,5.47,5.45,5.47,38400.0,3.5014,3.5078,3.495,3.5078,38400.0
2005-11-18 15:00:00,5.46,5.49,5.46,5.47,96800.0,3.5014,3.5206,3.5014,3.5078,96800.0
2005-11-18 15:30:00,5.47,5.51,5.47,5.5,60800.0,3.5078,3.5335,3.5078,3.5271,60800.0
2005-11-21 09:30:00,5.49,5.49,5.48,5.49,633600.0,3.5206,3.5206,3.5142,3.5206,633600.0
2005-11-21 10:00:00,5.49,5.49,5.48,5.49,156800.0,3.5206,3.5206,3.5142,3.5206,156800.0
2005-11-21 10:30:00,5.49,5.51,5.49,5.51,116800.0,3.5206,3.5335,3.5206,3.5335,116800.0
2005-11-21 11:00:00,5.51,5.51,5.49,5.49,84000.0,3.5335,3.5335,3.5206,3.5206,84000.0
2005-11-21 11:30:00,5.49,5.49,5.48,5.49,92000.0,3.5206,3.5206,3.5142,3.5206,92000.0
2005-11-21 12:00:00,5.49,5.5,5.49,5.5,60800.0,3.5206,3.5271,3.5206,3.5271,60800.0
2005-11-21 12:30:00,5.5,5.53,5.5,5.53,55200.0,3.5271,3.5463,3.5271,3.5463,55200.0
2005-11-21 13:00:00,5.53,5.53,5.52,5.53,43200.0,3.5463,3.5463,3.5399,3.5463,43200.0
2005-11-21 13:30:00,5.53,5.55,5.53,5.54,27200.0,3.5463,3.5591,3.5463,3.5527,27200.0
2005-11-21 14:00:00,5.54,5.56,5.54,5.56,21600.0,3.5527,3.5655,3.5527,3.5655,21600.0
2005-11-21 14:30:00,5.56,5.56,5.54,5.55,39200.0,3.5655,3.5655,3.5527,3.5591,39200.0
2005-11-21 15:00:00,5.55,5.56,5.55,5.55,121600.0,3.5591,3.5655,3.5591,3.5591,121600.0
2005-11-21 15:30:00,5.54,5.57,5.54,5.57,192000.0,3.5527,3.5719,3.5527,3.5719,192000.0
2005-11-22 09:30:00,5.56,5.57,5.55,5.56,52000.0,3.5655,3.5719,3.5591,3.5655,52000.0
2005-11-22 10:00:00,5.56,5.58,5.56,5.58,44800.0,3.5655,3.5784,3.5655,3.5784,44800.0
2005-11-22 10:30:00,5.58,5.59,5.58,5.58,15200.0,3.5784,3.5848,3.5784,3.5784,15200.0
2005-11-22 11:00:00,5.58,5.6,5.58,5.6,12000.0,3.5784,3.5912,3.5784,3.5912,12000.0
2005-11-22 11:30:00,5.59,5.63,5.59,5.63,42400.0,3.5848,3.6104,3.5848,3.6104,42400.0
2005-11-22 12:00:00,5.64,5.66,5.64,5.64,115200.0,3.6168,3.6297,3.6168,3.6168,115200.0
2005-11-22 12:30:00,5.64,5.64,5.63,5.64,144800.0,3.6168,3.6168,3.6104,3.6168,144800.0
2005-11-22 13:00:00,5.64,5.65,5.64,5.65,48000.0,3.6168,3.6232,3.6168,3.6232,48000.0
2005-11-22 13:30:00,5.65,5.67,5.65,5.66,24000.0,3.6232,3.6361,3.6232,3.6297,24000.0
2005-11-22 14:00:00,5.67,5.7,5.66,5.68,113600.0,3.6361,3.6553,3.6297,3.6425,113600.0
2005-11-22 14:30:00,5.68,5.7,5.68,5.7,50400.0,3.6425,3.6553,3.6425,3.6553,50400.0
2005-11-22 15:00:00,5.7,5.72,5.67,5.68,68800.0,3.6553,3.6681,3.6361,3.6425,68800.0
2005-11-22 15:30:00,5.69,5.72,5.68,5.69,116000.0,3.6489,3.6681,3.6425,3.6489,116000.0
2005-11-23 09:30:00,5.68,5.7,5.67,5.7,52800.0,3.6425,3.6553,3.6361,3.6553,52800.0
2005-11-23 10:00:00,5.7,5.7,5.7,5.7,28800.0,3.6553,3.6553,3.6553,3.6553,28800.0
2005-11-23 10:30:00,5.69,5.71,5.69,5.71,38400.0,3.6489,3.6617,3.6489,3.6617,38400.0
2005-11-23 11:00:00,5.71,5.71,5.71,5.71,11200.0,3.6617,3.6617,3.6617,3.6617,11200.0
2005-11-23 11:30:00,5.71,5.71,5.7,5.71,17600.0,3.6617,3.6617,3.6553,3.6617,17600.0
2005-11-23 12:00:00,5.71,5.73,5.71,5.73,20000.0,3.6617,3.6746,3.6617,3.6746,20000.0
2005-11-23 12:30:00,5.73,5.75,5.73,5.75,24800.0,3.6746,3.6874,3.6746,3.6874,24800.0
2005-11-23 13:00:00,5.75,5.75,5.74,5.74,8800.0,3.6874,3.6874,3.681,3.681,8800.0
2005-11-23 13:30:00,5.75,5.79,5.75,5.79,32800.0,3.6874,3.713,3.6874,3.713,32800.0
2005-11-23 14:00:00,5.78,5.8,5.78,5.8,34400.0,3.7066,3.7194,3.7066,3.7194,34400.0
2005-11-23 14:30:00,5.79,5.79,5.78,5.78,52800.0,3.713,3.713,3.7066,3.7066,52800.0
2005-11-23 15:00:00,5.78,5.78,5.75,5.75,82400.0,3.7066,3.7066,3.6874,3.6874,82400.0
2005-11-23 15:30:00,5.75,5.78,5.75,5.78,126400.0,3.6874,3.7066,3.6874,3.7066,126400.0
2005-11-25 09:30:00,5.77,5.77,5.76,5.77,12800.0,3.7002,3.7002,3.6938,3.7002,12800.0
2005-11-25 10:00:00,5.76,5.76,5.75,5.75,6400.0,3.6938,3.6938,3.6874,3.6874,6400.0
2005-11-25 10:30:00,5.74,5.75,5.74,5.75,3200.0,3.681,3.6874,3.681,3.6874,3200.0
2005-11-25 11:00:00,5.75,5.76,5.75,5.76,4000.0,3.6874,3.6938,3.6874,3.6938,4000.0
2005-11-25 11:30:00,5.76,5.76,5.76,5.76,6400.0,3.6938,3.6938,3.6938,3.6938,6400.0
2005-11-25 12:00:00,5.76,5.79,5.76,5.78,12800.0,3.6938,3.713,3.6938,3.7066,12800.0
2005-11-25 12:30:00,5.79,5.81,5.79,5.81,8800.0,3.713,3.7259,3.713,3.7259,8800.0
2005-11-25 13:00:00,5.8,5.8,5.8,5.8,4800.0,3.7194,3.7194,3.7194,3.7194,4800.0
2005-11-25 13:30:00,5.8,5.8,5.8,5.8,0.0,3.7194,3.7194,3.7194,3.7194,0.0
2005-11-25 14:00:00,5.8,5.8,5.8,5.8,0.0,3.7194,3.7194,3.7194,3.7194,0.0
2005-11-25 14:30:00,5.8,5.8,5.8,5.8,0.0,3.7194,3.7194,3.7194,3.7194,0.0
2005-11-25 15:00:00,5.8,5.8,5.8,5.8,0.0,3.7194,3.7194,3.7194,3.7194,0.0
2005-11-25 15:30:00,5.8,5.8,5.8,5.8,0.0,3.7194,3.7194,3.7194,3.7194,0.0
2005-11-28 09:30:00,5.81,5.81,5.76,5.77,32000.0,3.7259,3.7259,3.6938,3.7002,32000.0
2005-11-28 10:00:00,5.79,5.79,5.76,5.78,32000.0,3.713,3.713,3.6938,3.7066,32000.0
2005-11-28 10:30:00,5.76,5.79,5.76,5.78,33600.0,3.6938,3.713,3.6938,3.7066,33600.0
2005-11-28 11:00:00,5.78,5.8,5.77,5.79,23200.0,3.7066,3.7194,3.7002,3.713,23200.0
2005-11-28 11:30:00,5.79,5.8,5.77,5.79,19200.0,3.713,3.7194,3.7002,3.713,19200.0
2005-11-28 12:00:00,5.79,5.79,5.75,5.75,25600.0,3.713,3.713,3.6874,3.6874,25600.0
2005-11-28 12:30:00,5.74,5.74,5.72,5.72,38400.0,3.681,3.681,3.6681,3.6681,38400.0
2005-11-28 13:00:00,5.72,5.72,5.69,5.69,28800.0,3.6681,3.6681,3.6489,3.6489,28800.0
2005-11-28 13:30:00,5.69,5.69,5.68,5.68,58400.0,3.6489,3.6489,3.6425,3.6425,58400.0
2005-11-28 14:00:00,5.68,5.68,5.68,5.68,37600.0,3.6425,3.6425,3.6425,3.6425,37600.0
2005-11-28 14:30:00,5.68,5.69,5.68,5.68,17600.0,3.6425,3.6489,3.6425,3.6425,17600.0
2005-11-28 15:00:00,5.68,5.7,5.68,5.7,70400.0,3.6425,3.6553,3.6425,3.6553,70400.0
2005-11-28 15:30:00,5.7,5.71,5.68,5.69,112800.0,3.6553,3.6617,3.6425,3.6489,112800.0
2005-11-29 09:30:00,5.7,5.79,5.7,5.79,103200.0,3.6553,3.713,3.6553,3.713,103200.0
2005-11-29 10:00:00,5.79,5.79,5.76,5.76,207200.0,3.713,3.713,3.6938,3.6938,207200.0
2005-11-29 10:30:00,5.75,5.75,5.73,5.73,36000.0,3.6874,3.6874,3.6746,3.6746,36000.0
2005-11-29 11:00:00,5.72,5.75,5.72,5.75,40800.0,3.6681,3.6874,3.6681,3.6874,40800.0
2005-11-29 11:30:00,5.74,5.75,5.74,5.74,47200.0,3.681,3.6874,3.681,3.681,47200.0
2005-11-29 12:00:00,5.74,5.74,5.74,5.74,7200.0,3.681,3.681,3.681,3.681,7200.0
2005-11-29 12:30:00,5.74,5.75,5.74,5.74,36000.0,3.681,3.6874,3.681,3.681,36000.0
2005-11-29 13:00:00,5.74,5.74,5.73,5.73,68800.0,3.681,3.681,3.6746,3.6746,68800.0
2005-11-29 13:30:00,5.73,5.75,5.73,5.74,109600.0,3.6746,3.6874,3.6746,3.681,109600.0
2005-11-29 14:00:00,5.75,5.75,5.74,5.74,4800.0,3.6874,3.6874,3.681,3.681,4800.0
2005-11-29 14:30:00,5.74,5.77,5.74,5.77,50400.0,3.681,3.7002,3.681,3.7002,50400.0
2005-11-29 15:00:00,5.76,5.78,5.76,5.78,41600.0,3.6938,3.7066,3.6938,3.7066,41600.0
2005-11-29 15:30:00,5.78,5.79,5.76,5.77,72800.0,3.7066,3.713,3.6938,3.7002,72800.0
2005-11-30 09:30:00,5.77,5.81,5.77,5.8,10400.0,3.7002,3.7259,3.7002,3.7194,10400.0
2005-11-30 10:00:00,5.79,5.79,5.76,5.78,200800.0,3.713,3.713,3.6938,3.7066,200800.0
2005-11-30 10:30:00,5.77,5.81,5.77,5.81,25600.0,3.7002,3.7259,3.7002,3.7259,25600.0
2005-11-30 11:00:00,5.81,5.81,5.79,5.8,15200.0,3.7259,3.7259,3.713,3.7194,15200.0
2005-11-30 11:30:00,5.8,5.8,5.77,5.77,36800.0,3.7194,3.7194,3.7002,3.7002,36800.0
2005-11-30 12:00:00,5.77,5.78,5.75,5.75,43200.0,3.7002,3.7066,3.6874,3.6874,43200.0
2005-11-30 12:30:00,5.75,5.77,5.74,5.77,40800.0,3.6874,3.7002,3.681,3.7002,40800.0
2005-11-30 13:00:00,5.76,5.78,5.76,5.78,216800.0,3.6938,3.7066,3.6938,3.7066,216800.0
2005-11-30 13:30:00,5.77,5.77,5.74,5.76,51200.0,3.7002,3.7002,3.681,3.6938,51200.0
2005-11-30 14:00:00,5.75,5.77,5.74,5.75,44800.0,3.6874,3.7002,3.681,3.6874,44800.0
2005-11-30 14:30:00,5.75,5.76,5.74,5.76,39200.0,3.6874,3.6938,3.681,3.6938,39200.0
2005-11-30 15:00:00,5.77,5.77,5.75,5.76,38400.0,3.7002,3.7002,3.6874,3.6938,38400.0
2005-11-30 15:30:00,5.76,5.78,5.76,5.78,99200.0,3.6938,3.7066,3.6938,3.7066,99200.0
2005-12-01 09:30:00,5.81,5.86,5.8,5.84,133600.0,3.7259,3.7579,3.7194,3.7451,133600.0
2005-12-01 10:00:00,5.82,5.82,5.77,5.77,50400.0,3.7323,3.7323,3.7002,3.7002,50400.0
2005-12-01 10:30:00,5.78,5.81,5.77,5.8,261600.0,3.7066,3.7259,3.7002,3.7194,261600.0
2005-12-01 11:00:00,5.79,5.82,5.79,5.8,72800.0,3.713,3.7323,3.713,3.7194,72800.0
2005-12-01 11:30:00,5.8,5.81,5.79,5.79,26400.0,3.7194,3.7259,3.713,3.713,26400.0
2005-12-01 12:00:00,5.79,5.81,5.77,5.79,30400.0,3.713,3.7259,3.7002,3.713,30400.0
2005-12-01 12:30:00,5.78,5.81,5.78,5.8,51200.0,3.7066,3.7259,3.7066,3.7194,51200.0
2005-12-01 13:00:00,5.8,5.81,5.79,5.8,50400.0,3.7194,3.7259,3.713,3.7194,50400.0
2005-12-01 13:30:00,5.8,5.81,5.77,5.79,31200.0,3.7194,3.7259,3.7002,3.713,31200.0
2005-12-01 14:00:00,5.79,5.8,5.79,5.79,31200.0,3.713,3.7194,3.713,3.713,31200.0
2005-12-01 14:30:00,5.79,5.81,5.78,5.81,38400.0,3.713,3.7259,3.7066,3.7259,38400.0
2005-12-01 15:00:00,5.81,5.81,5.8,5.8,32000.0,3.7259,3.7259,3.7194,3.7194,32000.0
2005-12-01 15:30:00,5.79,5.8,5.77,5.78,65600.0,3.713,3.7194,3.7002,3.7066,65600.0
2005-12-02 09:30:00,5.75,5.75,5.69,5.7,58400.0,3.6874,3.6874,3.6489,3.6553,58400.0
2005-12-02 10:00:00,5.71,5.71,5.67,5.68,56000.0,3.6617,3.6617,3.6361,3.6425,56000.0
2005-12-02 10:30:00,5.68,5.68,5.67,5.67,20800.0,3.6425,3.6425,3.6361,3.6361,20800.0
2005-12-02 11:00:00,5.67,5.69,5.66,5.69,22400.0,3.6361,3.6489,3.6297,3.6489,22400.0
2005-12-02 11:30:00,5.68,5.71,5.68,5.71,28000.0,3.6425,3.6617,3.6425,3.6617,28000.0
2005-12-02 12:00:00,5.72,5.72,5.71,5.71,19200.0,3.6681,3.6681,3.6617,3.6617,19200.0
2005-12-02 12:30:00,5.7,5.71,5.7,5.7,36800.0,3.6553,3.6617,3.6553,3.6553,36800.0
2005-12-02 13:00:00,5.7,5.71,5.7,5.71,37600.0,3.6553,3.6617,3.6553,3.6617,37600.0
2005-12-02 13:30:00,5.72,5.72,5.71,5.71,32000.0,3.6681,3.6681,3.6617,3.6617,32000.0
2005-12-02 14:00:00,5.71,5.71,5.69,5.71,64000.0,3.6617,3.6617,3.6489,3.6617,64000.0
2005-12-02 14:30:00,5.7,5.71,5.7,5.71,51200.0,3.6553,3.6617,3.6553,3.6617,51200.0
2005-12-02 15:00:00,5.71,5.72,5.7,5.72,76800.0,3.6617,3.6681,3.6553,3.6681,76800.0
2005-12-02 15:30:00,5.72,5.73,5.7,5.71,113600.0,3.6681,3.6746,3.6553,3.6617,113600.0
2005-12-05 09:30:00,5.71,5.73,5.65,5.65,68000.0,3.6617,3.6746,3.6232,3.6232,68000.0
2005-12-05 10:00:00,5.65,5.68,5.62,5.66,48000.0,3.6232,3.6425,3.604,3.6297,48000.0
2005-12-05 10:30:00,5.65,5.66,5.64,5.65,27200.0,3.6232,3.6297,3.6168,3.6232,27200.0
2005-12-05 11:00:00,5.64,5.68,5.64,5.67,32800.0,3.6168,3.6425,3.6168,3.6361,32800.0
2005-12-05 11:30:00,5.67,5.67,5.66,5.66,15200.0,3.6361,3.6361,3.6297,3.6297,15200.0
2005-12-05 12:00:00,5.67,5.68,5.66,5.68,36800.0,3.6361,3.6425,3.6297,3.6425,36800.0
2005-12-05 12:30:00,5.68,5.68,5.66,5.66,26400.0,3.6425,3.6425,3.6297,3.6297,26400.0
2005-12-05 13:00:00,5.66,5.66,5.65,5.66,25600.0,3.6297,3.6297,3.6232,3.6297,25600.0
2005-12-05 13:30:00,5.66,5.66,5.65,5.65,26400.0,3.6297,3.6297,3.6232,3.6232,26400.0
2005-12-05 14:00:00,5.65,5.66,5.65,5.66,36800.0,3.6232,3.6297,3.6232,3.6297,36800.0
2005-12-05 14:30:00,5.67,5.68,5.66,5.68,19200.0,3.6361,3.6425,3.6297,3.6425,19200.0
2005-12-05 15:00:00,5.68,5.69,5.68,5.68,18400.0,3.6425,3.6489,3.6425,3.6425,18400.0
2005-12-05 15:30:00,5.68,5.71,5.68,5.71,48800.0,3.6425,3.6617,3.6425,3.6617,48800.0
2005-12-06 09:30:00,5.73,5.75,5.73,5.75,36000.0,3.6746,3.6874,3.6746,3.6874,36000.0
2005-12-06 10:00:00,5.75,5.75,5.73,5.73,28800.0,3.6874,3.6874,3.6746,3.6746,28800.0
2005-12-06 10:30:00,5.73,5.74,5.73,5.74,17600.0,3.6746,3.681,3.6746,3.681,17600.0
2005-12-06 11:00:00,5.74,5.74,5.72,5.72,18400.0,3.681,3.681,3.6681,3.6681,18400.0
2005-12-06 11:30:00,5.72,5.72,5.72,5.72,14400.0,3.6681,3.6681,3.6681,3.6681,14400.0
2005-12-06 12:00:00,5.72,5.75,5.72,5.75,47200.0,3.6681,3.6874,3.6681,3.6874,47200.0
2005-12-06 12:30:00,5.75,5.75,5.73,5.74,16000.0,3.6874,3.6874,3.6746,3.681,16000.0
2005-12-06 13:00:00,5.74,5.75,5.73,5.74,21600.0,3.681,3.6874,3.6746,3.681,21600.0
2005-12-06 13:30:00,5.74,5.75,5.74,5.75,14400.0,3.681,3.6874,3.681,3.6874,14400.0
2005-12-06 14:00:00,5.75,5.75,5.74,5.74,12000.0,3.6874,3.6874,3.681,3.681,12000.0
2005-12-06 14:30:00,5.74,5.75,5.74,5.75,24000.0,3.681,3.6874,3.681,3.6874,24000.0
2005-12-06 15:00:00,5.74,5.74,5.71,5.73,29600.0,3.681,3.681,3.6617,3.6746,29600.0
2005-12-06 15:30:00,5.73,5.75,5.71,5.74,80800.0,3.6746,3.6874,3.6617,3.681,80800.0
2005-12-07 09:30:00,5.75,5.75,5.71,5.72,27200.0,3.6874,3.6874,3.6617,3.6681,27200.0
2005-12-07 10:00:00,5.74,5.76,5.74,5.76,26400.0,3.681,3.6938,3.681,3.6938,26400.0
2005-12-07 10:30:00,5.76,5.76,5.74,5.75,21600.0,3.6938,3.6938,3.681,3.6874,21600.0
2005-12-07 11:00:00,5.74,5.74,5.73,5.73,20800.0,3.681,3.681,3.6746,3.6746,20800.0
2005-12-07 11:30:00,5.73,5.73,5.73,5.73,44000.0,3.6746,3.6746,3.6746,3.6746,44000.0
2005-12-07 12:00:00,5.73,5.75,5.73,5.75,45600.0,3.6746,3.6874,3.6746,3.6874,45600.0
2005-12-07 12:30:00,5.76,5.76,5.75,5.75,21600.0,3.6938,3.6938,3.6874,3.6874,21600.0
2005-12-07 13:00:00,5.75,5.76,5.75,5.75,31200.0,3.6874,3.6938,3.6874,3.6874,31200.0
2005-12-07 13:30:00,5.75,5.75,5.75,5.75,52800.0,3.6874,3.6874,3.6874,3.6874,52800.0
2005-12-07 14:00:00,5.75,5.76,5.74,5.74,97600.0,3.6874,3.6938,3.681,3.681,97600.0
2005-12-07 14:30:00,5.75,5.76,5.74,5.75,35200.0,3.6874,3.6938,3.681,3.6874,35200.0
2005-12-07 15:00:00,5.75,5.76,5.75,5.76,52800.0,3.6874,3.6938,3.6874,3.6938,52800.0
2005-12-07 15:30:00,5.76,5.79,5.75,5.78,56800.0,3.6938,3.713,3.6874,3.7066,56800.0
2005-12-08 09:30:00,5.8,5.9,5.8,5.89,38400.0,3.7194,3.7836,3.7194,3.7772,38400.0
2005-12-08 10:00:00,5.9,5.94,5.86,5.86,70400.0,3.7836,3.8092,3.7579,3.7579,70400.0
2005-12-08 10:30:00,5.88,5.88,5.86,5.88,32000.0,3.7707,3.7707,3.7579,3.7707,32000.0
2005-12-08 11:00:00,5.88,5.89,5.88,5.88,41600.0,3.7707,3.7772,3.7707,3.7707,41600.0
2005-12-08 11:30:00,5.91,5.91,5.88,5.88,14400.0,3.79,3.79,3.7707,3.7707,14400.0
2005-12-08 12:00:00,5.87,5.87,5.86,5.87,208800.0,3.7643,3.7643,3.7579,3.7643,208800.0
2005-12-08 12:30:00,5.87,5.88,5.85,5.85,148000.0,3.7643,3.7707,3.7515,3.7515,148000.0
2005-12-08 13:00:00,5.85,5.86,5.84,5.85,18400.0,3.7515,3.7579,3.7451,3.7515,18400.0
2005-12-08 13:30:00,5.85,5.86,5.8,5.8,35200.0,3.7515,3.7579,3.7194,3.7194,35200.0
2005-12-08 14:00:00,5.8,5.8,5.72,5.73,50400.0,3.7194,3.7194,3.6681,3.6746,50400.0
2005-12-08 14:30:00,5.72,5.72,5.68,5.68,66400.0,3.6681,3.6681,3.6425,3.6425,66400.0
2005-12-08 15:00:00,5.68,5.7,5.68,5.69,58400.0,3.6425,3.6553,3.6425,3.6489,58400.0
2005-12-08 15:30:00,5.68,5.77,5.68,5.76,81600.0,3.6425,3.7002,3.6425,3.6938,81600.0
2005-12-09 09:30:00,5.78,5.82,5.78,5.81,40000.0,3.7066,3.7323,3.7066,3.7259,40000.0
2005-12-09 10:00:00,5.82,5.83,5.82,5.82,28800.0,3.7323,3.7387,3.7323,3.7323,28800.0
2005-12-09 10:30:00,5.82,5.84,5.82,5.82,88000.0,3.7323,3.7451,3.7323,3.7323,88000.0
2005-12-09 11:00:00,5.82,5.82,5.8,5.81,24800.0,3.7323,3.7323,3.7194,3.7259,24800.0
2005-12-09 11:30:00,5.8,5.81,5.79,5.79,36800.0,3.7194,3.7259,3.713,3.713,36800.0
2005-12-09 12:00:00,5.79,5.79,5.78,5.79,35200.0,3.713,3.713,3.7066,3.713,35200.0
2005-12-09 12:30:00,5.79,5.8,5.79,5.8,34400.0,3.713,3.7194,3.713,3.7194,34400.0
2005-12-09 13:00:00,5.8,5.81,5.79,5.81,1149600.0,3.7194,3.7259,3.713,3.7259,1149600.0
2005-12-09 13:30:00,5.81,5.83,5.81,5.82,105600.0,3.7259,3.7387,3.7259,3.7323,105600.0
2005-12-09 14:00:00,5.82,5.83,5.81,5.82,43200.0,3.7323,3.7387,3.7259,3.7323,43200.0
2005-12-09 14:30:00,5.83,5.83,5.81,5.82,81600.0,3.7387,3.7387,3.7259,3.7323,81600.0
2005-12-09 15:00:00,5.82,5.82,5.81,5.82,62400.0,3.7323,3.7323,3.7259,3.7323,62400.0
2005-12-09 15:30:00,5.82,5.83,5.81,5.82,90400.0,3.7323,3.7387,3.7259,3.7323,90400.0
2005-12-12 09:30:00,5.83,5.85,5.81,5.81,58400.0,3.7387,3.7515,3.7259,3.7259,58400.0
2005-12-12 10:00:00,5.81,5.83,5.81,5.83,88800.0,3.7259,3.7387,3.7259,3.7387,88800.0
2005-12-12 10:30:00,5.83,5.83,5.81,5.81,24800.0,3.7387,3.7387,3.7259,3.7259,24800.0
2005-12-12 11:00:00,5.8,5.8,5.79,5.79,23200.0,3.7194,3.7194,3.713,3.713,23200.0
2005-12-12 11:30:00,5.78,5.78,5.77,5.78,19200.0,3.7066,3.7066,3.7002,3.7066,19200.0
2005-12-12 12:00:00,5.78,5.79,5.76,5.76,18400.0,3.7066,3.713,3.6938,3.6938,18400.0
2005-12-12 12:30:00,5.77,5.79,5.74,5.75,27200.0,3.7002,3.713,3.681,3.6874,27200.0
2005-12-12 13:00:00,5.75,5.76,5.74,5.75,28800.0,3.6874,3.6938,3.681,3.6874,28800.0
2005-12-12 13:30:00,5.75,5.75,5.74,5.74,30400.0,3.6874,3.6874,3.681,3.681,30400.0
2005-12-12 14:00:00,5.76,5.76,5.74,5.75,20800.0,3.6938,3.6938,3.681,3.6874,20800.0
2005-12-12 14:30:00,5.75,5.78,5.75,5.77,37600.0,3.6874,3.7066,3.6874,3.7002,37600.0
2005-12-12 15:00:00,5.77,5.78,5.76,5.78,72000.0,3.7002,3.7066,3.6938,3.7066,72000.0
2005-12-12 15:30:00,5.78,5.78,5.75,5.75,55200.0,3.7066,3.7066,3.6874,3.6874,55200.0
2005-12-13 09:30:00,5.76,5.81,5.76,5.81,18400.0,3.6938,3.7259,3.6938,3.7259,18400.0
2005-12-13 10:00:00,5.8,5.81,5.77,5.77,13600.0,3.7194,3.7259,3.7002,3.7002,13600.0
2005-12-13 10:30:00,5.78,5.78,5.75,5.76,13600.0,3.7066,3.7066,3.6874,3.6938,13600.0
2005-12-13 11:00:00,5.76,5.77,5.76,5.76,34400.0,3.6938,3.7002,3.6938,3.6938,34400.0
2005-12-13 11:30:00,5.76,5.77,5.75,5.77,8800.0,3.6938,3.7002,3.6874,3.7002,8800.0
2005-12-13 12:00:00,5.77,5.77,5.76,5.77,12800.0,3.7002,3.7002,3.6938,3.7002,12800.0
2005-12-13 12:30:00,5.76,5.77,5.76,5.76,32800.0,3.6938,3.7002,3.6938,3.6938,32800.0
2005-12-13 13:00:00,5.76,5.77,5.75,5.77,24800.0,3.6938,3.7002,3.6874,3.7002,24800.0
2005-12-13 13:30:00,5.77,5.78,5.76,5.76,56800.0,3.7002,3.7066,3.6938,3.6938,56800.0
2005-12-13 14:00:00,5.76,5.84,5.76,5.83,48000.0,3.6938,3.7451,3.6938,3.7387,48000.0
2005-12-13 14:30:00,5.83,5.83,5.81,5.83,73600.0,3.7387,3.7387,3.7259,3.7387,73600.0
2005-12-13 15:00:00,5.83,5.85,5.81,5.85,76800.0,3.7387,3.7515,3.7259,3.7515,76800.0
2005-12-13 15:30:00,5.85,5.89,5.85,5.88,133600.0,3.7515,3.7772,3.7515,3.7707,133600.0
2005-12-14 09:30:00,5.9,5.9,5.87,5.88,49600.0,3.7836,3.7836,3.7643,3.7707,49600.0
2005-12-14 10:00:00,5.88,5.88,5.87,5.87,14400.0,3.7707,3.7707,3.7643,3.7643,14400.0
2005-12-14 10:30:00,5.87,5.88,5.85,5.85,65600.0,3.7643,3.7707,3.7515,3.7515,65600.0
2005-12-14 11:00:00,5.85,5.86,5.84,5.86,17600.0,3.7515,3.7579,3.7451,3.7579,17600.0
2005-12-14 11:30:00,5.86,5.86,5.81,5.81,36800.0,3.7579,3.7579,3.7259,3.7259,36800.0
2005-12-14 12:00:00,5.81,5.83,5.81,5.83,1600.0,3.7259,3.7387,3.7259,3.7387,1600.0
2005-12-14 12:30:00,5.83,5.83,5.82,5.82,28800.0,3.7387,3.7387,3.7323,3.7323,28800.0
2005-12-14 13:00:00,5.82,5.83,5.82,5.82,17600.0,3.7323,3.7387,3.7323,3.7323,17600.0
2005-12-14 13:30:00,5.82,5.86,5.82,5.84,49600.0,3.7323,3.7579,3.7323,3.7451,49600.0
2005-12-14 14:00:00,5.86,5.86,5.86,5.86,45600.0,3.7579,3.7579,3.7579,3.7579,45600.0
2005-12-14 14:30:00,5.86,5.86,5.85,5.85,20000.0,3.7579,3.7579,3.7515,3.7515,20000.0
2005-12-14 15:00:00,5.85,5.85,5.82,5.82,18400.0,3.7515,3.7515,3.7323,3.7323,18400.0
2005-12-14 15:30:00,5.83,5.83,5.81,5.83,12000.0,3.7387,3.7387,3.7259,3.7387,12000.0
2005-12-15 09:30:00,5.83,5.83,5.73,5.79,24800.0,3.7387,3.7387,3.6746,3.713,24800.0
2005-12-15 10:00:00,5.81,5.82,5.81,5.82,36000.0,3.7259,3.7323,3.7259,3.7323,36000.0
2005-12-15 10:30:00,5.82,5.85,5.8,5.85,18400.0,3.7323,3.7515,3.7194,3.7515,18400.0
2005-12-15 11:00:00,5.85,5.85,5.82,5.82,9600.0,3.7515,3.7515,3.7323,3.7323,9600.0
2005-12-15 11:30:00,5.81,5.81,5.8,5.81,13600.0,3.7259,3.7259,3.7194,3.7259,13600.0
2005-12-15 12:00:00,5.82,5.82,5.81,5.81,11200.0,3.7323,3.7323,3.7259,3.7259,11200.0
2005-12-15 12:30:00,5.81,5.82,5.81,5.82,32000.0,3.7259,3.7323,3.7259,3.7323,32000.0
2005-12-15 13:00:00,5.82,5.82,5.79,5.79,16000.0,3.7323,3.7323,3.713,3.713,16000.0
2005-12-15 13:30:00,5.8,5.8,5.79,5.79,16800.0,3.7194,3.7194,3.713,3.713,16800.0
2005-12-15 14:00:00,5.8,5.8,5.8,5.8,9600.0,3.7194,3.7194,3.7194,3.7194,9600.0
2005-12-15 14:30:00,5.8,5.8,5.78,5.79,32800.0,3.7194,3.7194,3.7066,3.713,32800.0
2005-12-15 15:00:00,5.78,5.78,5.77,5.78,28800.0,3.7066,3.7066,3.7002,3.7066,28800.0
2005-12-15 15:30:00,5.78,5.79,5.75,5.75,87200.0,3.7066,3.713,3.6874,3.6874,87200.0
2005-12-16 09:30:00,5.77,5.8,5.77,5.8,696800.0,3.7002,3.7194,3.7002,3.7194,696800.0
2005-12-16 10:00:00,5.8,5.81,5.79,5.8,9600.0,3.7194,3.7259,3.713,3.7194,9600.0
2005-12-16 10:30:00,5.8,5.8,5.79,5.8,9600.0,3.7194,3.7194,3.713,3.7194,9600.0
2005-12-16 11:00:00,5.79,5.8,5.79,5.8,20000.0,3.713,3.7194,3.713,3.7194,20000.0
2005-12-16 11:30:00,5.8,5.8,5.78,5.79,14400.0,3.7194,3.7194,3.7066,3.713,14400.0
2005-12-16 12:00:00,5.78,5.8,5.78,5.79,9600.0,3.7066,3.7194,3.7066,3.713,9600.0
2005-12-16 12:30:00,5.8,5.8,5.79,5.8,4000.0,3.7194,3.7194,3.713,3.7194,4000.0
2005-12-16 13:00:00,5.8,5.8,5.79,5.8,16000.0,3.7194,3.7194,3.713,3.7194,16000.0
2005-12-16 13:30:00,5.79,5.8,5.78,5.79,10400.0,3.713,3.7194,3.7066,3.713,10400.0
2005-12-16 14:00:00,5.8,5.8,5.79,5.79,8800.0,3.7194,3.7194,3.713,3.713,8800.0
2005-12-16 14:30:00,5.79,5.79,5.78,5.78,10400.0,3.713,3.713,3.7066,3.7066,10400.0
2005-12-16 15:00:00,5.79,5.8,5.79,5.8,22400.0,3.713,3.7194,3.713,3.7194,22400.0
2005-12-16 15:30:00,5.8,5.8,5.79,5.79,35200.0,3.7194,3.7194,3.713,3.713,35200.0
2005-12-19 09:30:00,5.79,5.79,5.72,5.72,30400.0,3.713,3.713,3.6681,3.6681,30400.0
2005-12-19 10:00:00,5.72,5.74,5.72,5.73,49600.0,3.6681,3.681,3.6681,3.6746,49600.0
2005-12-19 10:30:00,5.72,5.72,5.7,5.7,31200.0,3.6681,3.6681,3.6553,3.6553,31200.0
2005-12-19 11:00:00,5.7,5.7,5.66,5.66,38400.0,3.6553,3.6553,3.6297,3.6297,38400.0
2005-12-19 11:30:00,5.66,5.67,5.65,5.65,23200.0,3.6297,3.6361,3.6232,3.6232,23200.0
2005-12-19 12:00:00,5.64,5.65,5.63,5.64,33600.0,3.6168,3.6232,3.6104,3.6168,33600.0
2005-12-19 12:30:00,5.64,5.65,5.64,5.65,25600.0,3.6168,3.6232,3.6168,3.6232,25600.0
2005-12-19 13:00:00,5.65,5.67,5.65,5.67,44000.0,3.6232,3.6361,3.6232,3.6361,44000.0
2005-12-19 13:30:00,5.67,5.67,5.66,5.66,52000.0,3.6361,3.6361,3.6297,3.6297,52000.0
2005-12-19 14:00:00,5.66,5.66,5.66,5.66,40000.0,3.6297,3.6297,3.6297,3.6297,40000.0
2005-12-19 14:30:00,5.66,5.66,5.66,5.66,32000.0,3.6297,3.6297,3.6297,3.6297,32000.0
2005-12-19 15:00:00,5.66,5.66,5.65,5.66,48800.0,3.6297,3.6297,3.6232,3.6297,48800.0
2005-12-19 15:30:00,5.66,5.67,5.66,5.66,88000.0,3.6297,3.6361,3.6297,3.6297,88000.0
2005-12-20 09:30:00,5.68,5.68,5.63,5.63,53600.0,3.6425,3.6425,3.6104,3.6104,53600.0
2005-12-20 10:00:00,5.63,5.64,5.61,5.62,36000.0,3.6104,3.6168,3.5976,3.604,36000.0
2005-12-20 10:30:00,5.61,5.65,5.61,5.63,34400.0,3.5976,3.6232,3.5976,3.6104,34400.0
2005-12-20 11:00:00,5.64,5.65,5.63,5.64,20000.0,3.6168,3.6232,3.6104,3.6168,20000.0
2005-12-20 11:30:00,5.63,5.65,5.63,5.63,16000.0,3.6104,3.6232,3.6104,3.6104,16000.0
2005-12-20 12:00:00,5.63,5.69,5.63,5.69,31200.0,3.6104,3.6489,3.6104,3.6489,31200.0
2005-12-20 12:30:00,5.69,5.7,5.68,5.69,40000.0,3.6489,3.6553,3.6425,3.6489,40000.0
2005-12-20 13:00:00,5.69,5.69,5.66,5.67,43200.0,3.6489,3.6489,3.6297,3.6361,43200.0
2005-12-20 13:30:00,5.67,5.67,5.65,5.66,36000.0,3.6361,3.6361,3.6232,3.6297,36000.0
2005-12-20 14:00:00,5.66,5.66,5.64,5.65,31200.0,3.6297,3.6297,3.6168,3.6232,31200.0
2005-12-20 14:30:00,5.64,5.65,5.62,5.64,188800.0,3.6168,3.6232,3.604,3.6168,188800.0
2005-12-20 15:00:00,5.64,5.64,5.61,5.61,64800.0,3.6168,3.6168,3.5976,3.5976,64800.0
2005-12-20 15:30:00,5.61,5.62,5.61,5.61,94400.0,3.5976,3.604,3.5976,3.5976,94400.0
2005-12-21 09:30:00,5.64,5.69,5.64,5.69,24800.0,3.6168,3.6489,3.6168,3.6489,24800.0
2005-12-21 10:00:00,5.68,5.69,5.68,5.68,21600.0,3.6425,3.6489,3.6425,3.6425,21600.0
2005-12-21 10:30:00,5.68,5.69,5.67,5.68,27200.0,3.6425,3.6489,3.6361,3.6425,27200.0
2005-12-21 11:00:00,5.68,5.69,5.67,5.67,45600.0,3.6425,3.6489,3.6361,3.6361,45600.0
2005-12-21 11:30:00,5.68,5.69,5.68,5.69,21600.0,3.6425,3.6489,3.6425,3.6489,21600.0
2005-12-21 12:00:00,5.7,5.7,5.69,5.7,32800.0,3.6553,3.6553,3.6489,3.6553,32800.0
2005-12-21 12:30:00,5.71,5.71,5.7,5.7,24800.0,3.6617,3.6617,3.6553,3.6553,24800.0
2005-12-21 13:00:00,5.71,5.71,5.69,5.7,84800.0,3.6617,3.6617,3.6489,3.6553,84800.0
2005-12-21 13:30:00,5.7,5.71,5.69,5.69,91200.0,3.6553,3.6617,3.6489,3.6489,91200.0
2005-12-21 14:00:00,5.69,5.7,5.68,5.69,202400.0,3.6489,3.6553,3.6425,3.6489,202400.0
2005-12-21 14:30:00,5.69,5.69,5.68,5.68,169600.0,3.6489,3.6489,3.6425,3.6425,169600.0
2005-12-21 15:00:00,5.69,5.7,5.68,5.7,93600.0,3.6489,3.6553,3.6425,3.6553,93600.0
2005-12-21 15:30:00,5.7,5.7,5.67,5.69,498400.0,3.6553,3.6553,3.6361,3.6489,498400.0
2005-12-22 09:30:00,5.71,5.72,5.67,5.67,32000.0,3.6617,3.6681,3.6361,3.6361,32000.0
2005-12-22 10:00:00,5.67,5.68,5.67,5.68,33600.0,3.6361,3.6425,3.6361,3.6425,33600.0
2005-12-22 10:30:00,5.67,5.7,5.67,5.7,33600.0,3.6361,3.6553,3.6361,3.6553,33600.0
2005-12-22 11:00:00,5.7,5.7,5.68,5.69,64000.0,3.6553,3.6553,3.6425,3.6489,64000.0
2005-12-22 11:30:00,5.69,5.7,5.69,5.69,52800.0,3.6489,3.6553,3.6489,3.6489,52800.0
2005-12-22 12:00:00,5.69,5.7,5.69,5.69,27200.0,3.6489,3.6553,3.6489,3.6489,27200.0
2005-12-22 12:30:00,5.69,5.69,5.68,5.68,14400.0,3.6489,3.6489,3.6425,3.6425,14400.0
2005-12-22 13:00:00,5.68,5.68,5.68,5.68,17600.0,3.6425,3.6425,3.6425,3.6425,17600.0
2005-12-22 13:30:00,5.68,5.7,5.68,5.69,32000.0,3.6425,3.6553,3.6425,3.6489,32000.0
2005-12-22 14:00:00,5.7,5.7,5.69,5.7,62400.0,3.6553,3.6553,3.6489,3.6553,62400.0
2005-12-22 14:30:00,5.7,5.7,5.69,5.69,180800.0,3.6553,3.6553,3.6489,3.6489,180800.0
2005-12-22 15:00:00,5.69,5.69,5.67,5.69,65600.0,3.6489,3.6489,3.6361,3.6489,65600.0
2005-12-22 15:30:00,5.69,5.7,5.68,5.69,220800.0,3.6489,3.6553,3.6425,3.6489,220800.0
2005-12-23 09:30:00,5.69,5.73,5.69,5.73,18400.0,3.6489,3.6746,3.6489,3.6746,18400.0
2005-12-23 10:00:00,5.71,5.74,5.71,5.73,41600.0,3.6617,3.681,3.6617,3.6746,41600.0
2005-12-23 10:30:00,5.73,5.75,5.73,5.74,23200.0,3.6746,3.6874,3.6746,3.681,23200.0
2005-12-23 11:00:00,5.74,5.75,5.74,5.74,14400.0,3.681,3.6874,3.681,3.681,14400.0
2005-12-23 11:30:00,5.74,5.75,5.74,5.75,40800.0,3.681,3.6874,3.681,3.6874,40800.0
2005-12-23 12:00:00,5.75,5.75,5.74,5.75,29600.0,3.6874,3.6874,3.681,3.6874,29600.0
2005-12-23 12:30:00,5.73,5.74,5.73,5.74,10400.0,3.6746,3.681,3.6746,3.681,10400.0
2005-12-23 13:00:00,5.74,5.74,5.72,5.72,14400.0,3.681,3.681,3.6681,3.6681,14400.0
2005-12-23 13:30:00,5.72,5.74,5.72,5.74,12800.0,3.6681,3.681,3.6681,3.681,12800.0
2005-12-23 14:00:00,5.73,5.74,5.72,5.72,12000.0,3.6746,3.681,3.6681,3.6681,12000.0
2005-12-23 14:30:00,5.73,5.74,5.72,5.74,33600.0,3.6746,3.681,3.6681,3.681,33600.0
2005-12-23 15:00:00,5.74,5.74,5.73,5.74,15200.0,3.681,3.681,3.6746,3.681,15200.0
2005-12-23 15:30:00,5.74,5.74,5.73,5.74,24000.0,3.681,3.681,3.6746,3.681,24000.0
2005-12-27 09:30:00,5.74,5.74,5.71,5.71,26400.0,3.681,3.681,3.6617,3.6617,26400.0
2005-12-27 10:00:00,5.72,5.72,5.68,5.69,44000.0,3.6681,3.6681,3.6425,3.6489,44000.0
2005-12-27 10:30:00,5.7,5.71,5.68,5.68,142400.0,3.6553,3.6617,3.6425,3.6425,142400.0
2005-12-27 11:00:00,5.68,5.68,5.63,5.65,72800.0,3.6425,3.6425,3.6104,3.6232,72800.0
2005-12-27 11:30:00,5.64,5.67,5.64,5.67,20000.0,3.6168,3.6361,3.6168,3.6361,20000.0
2005-12-27 12:00:00,5.65,5.66,5.65,5.66,64000.0,3.6232,3.6297,3.6232,3.6297,64000.0
2005-12-27 12:30:00,5.66,5.67,5.64,5.67,28800.0,3.6297,3.6361,3.6168,3.6361,28800.0
2005-12-27 13:00:00,5.67,5.69,5.66,5.67,81600.0,3.6361,3.6489,3.6297,3.6361,81600.0
2005-12-27 13:30:00,5.67,5.68,5.66,5.67,22400.0,3.6361,3.6425,3.6297,3.6361,22400.0
2005-12-27 14:00:00,5.68,5.68,5.67,5.67,8000.0,3.6425,3.6425,3.6361,3.6361,8000.0
2005-12-27 14:30:00,5.67,5.67,5.67,5.67,28000.0,3.6361,3.6361,3.6361,3.6361,28000.0
2005-12-27 15:00:00,5.67,5.67,5.65,5.67,49600.0,3.6361,3.6361,3.6232,3.6361,49600.0
2005-12-27 15:30:00,5.67,5.67,5.67,5.67,47200.0,3.6361,3.6361,3.6361,3.6361,47200.0
2005-12-28 09:30:00,5.67,5.68,5.65,5.65,11200.0,3.6381,3.6445,3.6253,3.6253,11200.0
2005-12-28 10:00:00,5.66,5.67,5.64,5.64,10400.0,3.6317,3.6381,3.6188,3.6188,10400.0
2005-12-28 10:30:00,5.65,5.66,5.64,5.65,43200.0,3.6253,3.6317,3.6188,3.6253,43200.0
2005-12-28 11:00:00,5.64,5.66,5.64,5.64,30400.0,3.6188,3.6317,3.6188,3.6188,30400.0
2005-12-28 11:30:00,5.64,5.65,5.64,5.65,7200.0,3.6188,3.6253,3.6188,3.6253,7200.0
2005-12-28 12:00:00,5.65,5.65,5.64,5.64,19200.0,3.6253,3.6253,3.6188,3.6188,19200.0
2005-12-28 12:30:00,5.64,5.65,5.64,5.64,24800.0,3.6188,3.6253,3.6188,3.6188,24800.0
2005-12-28 13:00:00,5.64,5.64,5.63,5.63,49600.0,3.6188,3.6188,3.6124,3.6124,49600.0
2005-12-28 13:30:00,5.63,5.64,5.63,5.64,18400.0,3.6124,3.6188,3.6124,3.6188,18400.0
2005-12-28 14:00:00,5.63,5.64,5.63,5.64,12000.0,3.6124,3.6188,3.6124,3.6188,12000.0
2005-12-28 14:30:00,5.63,5.63,5.63,5.63,8800.0,3.6124,3.6124,3.6124,3.6124,8800.0
2005-12-28 15:00:00,5.63,5.65,5.63,5.65,68800.0,3.6124,3.6253,3.6124,3.6253,68800.0
2005-12-28 15:30:00,5.65,5.65,5.63,5.63,106400.0,3.6253,3.6253,3.6124,3.6124,106400.0
2005-12-29 09:30:00,5.63,5.67,5.63,5.65,64800.0,3.6124,3.6381,3.6124,3.6253,64800.0
2005-12-29 10:00:00,5.65,5.65,5.63,5.65,28800.0,3.6253,3.6253,3.6124,3.6253,28800.0
2005-12-29 10:30:00,5.65,5.65,5.64,5.65,16800.0,3.6253,3.6253,3.6188,3.6253,16800.0
2005-12-29 11:00:00,5.65,5.66,5.6,5.63,81600.0,3.6253,3.6317,3.5932,3.6124,81600.0
2005-12-29 11:30:00,5.63,5.63,5.61,5.61,39200.0,3.6124,3.6124,3.5996,3.5996,39200.0
2005-12-29 12:00:00,5.61,5.62,5.6,5.61,52000.0,3.5996,3.606,3.5932,3.5996,52000.0
2005-12-29 12:30:00,5.61,5.63,5.61,5.63,31200.0,3.5996,3.6124,3.5996,3.6124,31200.0
2005-12-29 13:00:00,5.62,5.63,5.62,5.63,19200.0,3.606,3.6124,3.606,3.6124,19200.0
2005-12-29 13:30:00,5.63,5.63,5.62,5.63,48800.0,3.6124,3.6124,3.606,3.6124,48800.0
2005-12-29 14:00:00,5.61,5.63,5.61,5.63,17600.0,3.5996,3.6124,3.5996,3.6124,17600.0
2005-12-29 14:30:00,5.62,5.62,5.62,5.62,10400.0,3.606,3.606,3.606,3.606,10400.0
2005-12-29 15:00:00,5.62,5.63,5.6,5.6,167200.0,3.606,3.6124,3.5932,3.5932,167200.0
2005-12-29 15:30:00,5.6,5.62,5.59,5.62,62400.0,3.5932,3.606,3.5868,3.606,62400.0
2005-12-30 09:30:00,5.61,5.61,5.56,5.58,70400.0,3.5996,3.5996,3.5675,3.5803,70400.0
2005-12-30 10:00:00,5.57,5.59,5.56,5.56,35200.0,3.5739,3.5868,3.5675,3.5675,35200.0
2005-12-30 10:30:00,5.56,5.58,5.56,5.57,33600.0,3.5675,3.5803,3.5675,3.5739,33600.0
2005-12-30 11:00:00,5.57,5.59,5.57,5.58,16800.0,3.5739,3.5868,3.5739,3.5803,16800.0
2005-12-30 11:30:00,5.59,5.59,5.58,5.58,8800.0,3.5868,3.5868,3.5803,3.5803,8800.0
2005-12-30 12:00:00,5.58,5.59,5.58,5.59,18400.0,3.5803,3.5868,3.5803,3.5868,18400.0
2005-12-30 12:30:00,5.59,5.59,5.58,5.59,12000.0,3.5868,3.5868,3.5803,3.5868,12000.0
2005-12-30 13:00:00,5.58,5.59,5.58,5.58,12000.0,3.5803,3.5868,3.5803,3.5803,12000.0
2005-12-30 13:30:00,5.59,5.61,5.58,5.58,54400.0,3.5868,3.5996,3.5803,3.5803,54400.0
2005-12-30 14:00:00,5.58,5.59,5.58,5.58,12800.0,3.5803,3.5868,3.5803,3.5803,12800.0
2005-12-30 14:30:00,5.58,5.6,5.58,5.59,60000.0,3.5803,3.5932,3.5803,3.5868,60000.0
2005-12-30 15:00:00,5.58,5.6,5.58,5.58,48800.0,3.5803,3.5932,3.5803,3.5803,48800.0
2005-12-30 15:30:00,5.58,5.59,5.55,5.57,149600.0,3.5803,3.5868,3.5611,3.5739,149600.0
2006-01-03 09:30:00,5.61,5.62,5.56,5.58,83200.0,3.5996,3.606,3.5675,3.5803,83200.0
2006-01-03 10:00:00,5.6,5.6,5.55,5.55,57600.0,3.5932,3.5932,3.5611,3.5611,57600.0
2006-01-03 10:30:00,5.54,5.55,5.54,5.54,20000.0,3.5547,3.5611,3.5547,3.5547,20000.0
2006-01-03 11:00:00,5.54,5.56,5.54,5.56,20000.0,3.5547,3.5675,3.5547,3.5675,20000.0
2006-01-03 11:30:00,5.56,5.57,5.56,5.57,48800.0,3.5675,3.5739,3.5675,3.5739,48800.0
2006-01-03 12:00:00,5.58,5.59,5.58,5.59,19200.0,3.5803,3.5868,3.5803,3.5868,19200.0
2006-01-03 12:30:00,5.59,5.59,5.57,5.57,50400.0,3.5868,3.5868,3.5739,3.5739,50400.0
2006-01-03 13:00:00,5.57,5.58,5.56,5.57,42400.0,3.5739,3.5803,3.5675,3.5739,42400.0
2006-01-03 13:30:00,5.57,5.67,5.57,5.65,675200.0,3.5739,3.6381,3.5739,3.6253,675200.0
2006-01-03 14:00:00,5.64,5.67,5.64,5.67,67200.0,3.6188,3.6381,3.6188,3.6381,67200.0
2006-01-03 14:30:00,5.67,5.72,5.67,5.72,84000.0,3.6381,3.6702,3.6381,3.6702,84000.0
2006-01-03 15:00:00,5.72,5.76,5.72,5.74,183200.0,3.6702,3.6958,3.6702,3.683,183200.0
2006-01-03 15:30:00,5.74,5.75,5.74,5.75,116000.0,3.683,3.6894,3.683,3.6894,116000.0
2006-01-04 09:30:00,5.73,5.73,5.72,5.73,42400.0,3.6766,3.6766,3.6702,3.6766,42400.0
2006-01-04 10:00:00,5.73,5.74,5.72,5.73,28800.0,3.6766,3.683,3.6702,3.6766,28800.0
2006-01-04 10:30:00,5.73,5.73,5.72,5.73,38400.0,3.6766,3.6766,3.6702,3.6766,38400.0
2006-01-04 11:00:00,5.73,5.73,5.72,5.73,69600.0,3.6766,3.6766,3.6702,3.6766,69600.0
2006-01-04 11:30:00,5.72,5.73,5.72,5.73,29600.0,3.6702,3.6766,3.6702,3.6766,29600.0
2006-01-04 12:00:00,5.73,5.73,5.72,5.72,35200.0,3.6766,3.6766,3.6702,3.6702,35200.0
2006-01-04 12:30:00,5.73,5.73,5.72,5.73,27200.0,3.6766,3.6766,3.6702,3.6766,27200.0
2006-01-04 13:00:00,5.72,5.74,5.72,5.74,176000.0,3.6702,3.683,3.6702,3.683,176000.0
2006-01-04 13:30:00,5.74,5.74,5.72,5.73,67200.0,3.683,3.683,3.6702,3.6766,67200.0
2006-01-04 14:00:00,5.73,5.74,5.7,5.71,43200.0,3.6766,3.683,3.6573,3.6638,43200.0
2006-01-04 14:30:00,5.71,5.73,5.71,5.72,46400.0,3.6638,3.6766,3.6638,3.6702,46400.0
2006-01-04 15:00:00,5.71,5.73,5.71,5.73,16000.0,3.6638,3.6766,3.6638,3.6766,16000.0
2006-01-04 15:30:00,5.72,5.73,5.71,5.72,128800.0,3.6702,3.6766,3.6638,3.6702,128800.0
2006-01-05 09:30:00,5.7,5.73,5.7,5.73,30400.0,3.6573,3.6766,3.6573,3.6766,30400.0
2006-01-05 10:00:00,5.73,5.74,5.72,5.72,46400.0,3.6766,3.683,3.6702,3.6702,46400.0
2006-01-05 10:30:00,5.72,5.73,5.72,5.73,47200.0,3.6702,3.6766,3.6702,3.6766,47200.0
2006-01-05 11:00:00,5.74,5.77,5.73,5.73,135200.0,3.683,3.7023,3.6766,3.6766,135200.0
2006-01-05 11:30:00,5.74,5.77,5.73,5.77,39200.0,3.683,3.7023,3.6766,3.7023,39200.0
2006-01-05 12:00:00,5.77,5.79,5.77,5.77,35200.0,3.7023,3.7151,3.7023,3.7023,35200.0
2006-01-05 12:30:00,5.79,5.79,5.75,5.75,34400.0,3.7151,3.7151,3.6894,3.6894,34400.0
2006-01-05 13:00:00,5.75,5.75,5.74,5.74,23200.0,3.6894,3.6894,3.683,3.683,23200.0
2006-01-05 13:30:00,5.74,5.75,5.73,5.75,25600.0,3.683,3.6894,3.6766,3.6894,25600.0
2006-01-05 14:00:00,5.75,5.75,5.72,5.75,65600.0,3.6894,3.6894,3.6702,3.6894,65600.0
2006-01-05 14:30:00,5.75,5.76,5.75,5.75,47200.0,3.6894,3.6958,3.6894,3.6894,47200.0
2006-01-05 15:00:00,5.75,5.78,5.75,5.78,33600.0,3.6894,3.7087,3.6894,3.7087,33600.0
2006-01-05 15:30:00,5.78,5.78,5.76,5.77,23200.0,3.7087,3.7087,3.6958,3.7023,23200.0
2006-01-06 09:30:00,5.78,5.78,5.77,5.78,198400.0,3.7087,3.7087,3.7023,3.7087,198400.0
2006-01-06 10:00:00,5.78,5.78,5.76,5.76,35200.0,3.7087,3.7087,3.6958,3.6958,35200.0
2006-01-06 10:30:00,5.77,5.77,5.77,5.77,26400.0,3.7023,3.7023,3.7023,3.7023,26400.0
2006-01-06 11:00:00,5.77,5.77,5.76,5.76,16800.0,3.7023,3.7023,3.6958,3.6958,16800.0
2006-01-06 11:30:00,5.77,5.77,5.76,5.76,19200.0,3.7023,3.7023,3.6958,3.6958,19200.0
2006-01-06 12:00:00,5.77,5.78,5.77,5.77,11200.0,3.7023,3.7087,3.7023,3.7023,11200.0
2006-01-06 12:30:00,5.78,5.78,5.78,5.78,16800.0,3.7087,3.7087,3.7087,3.7087,16800.0
2006-01-06 13:00:00,5.78,5.79,5.78,5.79,20800.0,3.7087,3.7151,3.7087,3.7151,20800.0
2006-01-06 13:30:00,5.79,5.79,5.78,5.79,65600.0,3.7151,3.7151,3.7087,3.7151,65600.0
2006-01-06 14:00:00,5.79,5.79,5.78,5.78,64800.0,3.7151,3.7151,3.7087,3.7087,64800.0
2006-01-06 14:30:00,5.78,5.79,5.78,5.79,68000.0,3.7087,3.7151,3.7087,3.7151,68000.0
2006-01-06 15:00:00,5.79,5.82,5.79,5.81,28800.0,3.7151,3.7343,3.7151,3.7279,28800.0
2006-01-06 15:30:00,5.81,5.81,5.8,5.8,82400.0,3.7279,3.7279,3.7215,3.7215,82400.0
2006-01-09 09:30:00,5.82,5.88,5.82,5.87,69600.0,3.7343,3.7728,3.7343,3.7664,69600.0
2006-01-09 10:00:00,5.85,5.87,5.85,5.85,19200.0,3.7536,3.7664,3.7536,3.7536,19200.0
2006-01-09 10:30:00,5.85,5.85,5.83,5.83,12000.0,3.7536,3.7536,3.7407,3.7407,12000.0
2006-01-09 11:00:00,5.83,5.83,5.81,5.82,9600.0,3.7407,3.7407,3.7279,3.7343,9600.0
2006-01-09 11:30:00,5.83,5.84,5.82,5.83,37600.0,3.7407,3.7472,3.7343,3.7407,37600.0
2006-01-09 12:00:00,5.82,5.83,5.81,5.82,22400.0,3.7343,3.7407,3.7279,3.7343,22400.0
2006-01-09 12:30:00,5.82,5.84,5.82,5.84,10400.0,3.7343,3.7472,3.7343,3.7472,10400.0
2006-01-09 13:00:00,5.83,5.85,5.82,5.85,28000.0,3.7407,3.7536,3.7343,3.7536,28000.0
2006-01-09 13:30:00,5.85,5.86,5.84,5.86,52000.0,3.7536,3.76,3.7472,3.76,52000.0
2006-01-09 14:00:00,5.86,5.86,5.83,5.83,44000.0,3.76,3.76,3.7407,3.7407,44000.0
2006-01-09 14:30:00,5.83,5.86,5.83,5.84,34400.0,3.7407,3.76,3.7407,3.7472,34400.0
2006-01-09 15:00:00,5.85,5.86,5.83,5.83,80000.0,3.7536,3.76,3.7407,3.7407,80000.0
2006-01-09 15:30:00,5.83,5.86,5.83,5.84,45600.0,3.7407,3.76,3.7407,3.7472,45600.0
2006-01-10 09:30:00,5.78,5.84,5.78,5.82,153600.0,3.7087,3.7472,3.7087,3.7343,153600.0
2006-01-10 10:00:00,5.83,5.84,5.83,5.84,128800.0,3.7407,3.7472,3.7407,3.7472,128800.0
2006-01-10 10:30:00,5.84,5.84,5.83,5.84,13600.0,3.7472,3.7472,3.7407,3.7472,13600.0
2006-01-10 11:00:00,5.84,5.84,5.83,5.84,28800.0,3.7472,3.7472,3.7407,3.7472,28800.0
2006-01-10 11:30:00,5.84,5.84,5.83,5.84,50400.0,3.7472,3.7472,3.7407,3.7472,50400.0
2006-01-10 12:00:00,5.84,5.84,5.83,5.83,75200.0,3.7472,3.7472,3.7407,3.7407,75200.0
2006-01-10 12:30:00,5.83,5.84,5.83,5.84,17600.0,3.7407,3.7472,3.7407,3.7472,17600.0
2006-01-10 13:00:00,5.84,5.84,5.84,5.84,68000.0,3.7472,3.7472,3.7472,3.7472,68000.0
2006-01-10 13:30:00,5.84,5.84,5.83,5.83,12000.0,3.7472,3.7472,3.7407,3.7407,12000.0
2006-01-10 14:00:00,5.83,5.83,5.82,5.83,100800.0,3.7407,3.7407,3.7343,3.7407,100800.0
2006-01-10 14:30:00,5.82,5.83,5.82,5.83,36000.0,3.7343,3.7407,3.7343,3.7407,36000.0
2006-01-10 15:00:00,5.83,5.83,5.82,5.83,57600.0,3.7407,3.7407,3.7343,3.7407,57600.0
2006-01-10 15:30:00,5.82,5.82,5.8,5.81,60000.0,3.7343,3.7343,3.7215,3.7279,60000.0
2006-01-11 09:30:00,5.82,5.82,5.78,5.78,144800.0,3.7343,3.7343,3.7087,3.7087,144800.0
2006-01-11 10:00:00,5.78,5.79,5.78,5.79,256000.0,3.7087,3.7151,3.7087,3.7151,256000.0
2006-01-11 10:30:00,5.78,5.79,5.78,5.79,46400.0,3.7087,3.7151,3.7087,3.7151,46400.0
2006-01-11 11:00:00,5.79,5.79,5.78,5.79,123200.0,3.7151,3.7151,3.7087,3.7151,123200.0
2006-01-11 11:30:00,5.79,5.79,5.77,5.77,60800.0,3.7151,3.7151,3.7023,3.7023,60800.0
2006-01-11 12:00:00,5.77,5.77,5.75,5.75,17600.0,3.7023,3.7023,3.6894,3.6894,17600.0
2006-01-11 12:30:00,5.75,5.77,5.75,5.77,314400.0,3.6894,3.7023,3.6894,3.7023,314400.0
2006-01-11 13:00:00,5.77,5.77,5.75,5.76,21600.0,3.7023,3.7023,3.6894,3.6958,21600.0
2006-01-11 13:30:00,5.75,5.77,5.75,5.77,33600.0,3.6894,3.7023,3.6894,3.7023,33600.0
2006-01-11 14:00:00,5.77,5.77,5.77,5.77,40000.0,3.7023,3.7023,3.7023,3.7023,40000.0
2006-01-11 14:30:00,5.77,5.77,5.76,5.76,87200.0,3.7023,3.7023,3.6958,3.6958,87200.0
2006-01-11 15:00:00,5.76,5.76,5.75,5.76,329600.0,3.6958,3.6958,3.6894,3.6958,329600.0
2006-01-11 15:30:00,5.76,5.76,5.75,5.75,109600.0,3.6958,3.6958,3.6894,3.6894,109600.0
2006-01-12 09:30:00,5.75,5.78,5.74,5.77,41600.0,3.6894,3.7087,3.683,3.7023,41600.0
2006-01-12 10:00:00,5.78,5.78,5.76,5.77,27200.0,3.7087,3.7087,3.6958,3.7023,27200.0
2006-01-12 10:30:00,5.77,5.77,5.76,5.77,28800.0,3.7023,3.7023,3.6958,3.7023,28800.0
2006-01-12 11:00:00,5.77,5.77,5.76,5.77,41600.0,3.7023,3.7023,3.6958,3.7023,41600.0
2006-01-12 11:30:00,5.77,5.77,5.76,5.76,31200.0,3.7023,3.7023,3.6958,3.6958,31200.0
2006-01-12 12:00:00,5.76,5.76,5.75,5.75,41600.0,3.6958,3.6958,3.6894,3.6894,41600.0
2006-01-12 12:30:00,5.75,5.75,5.75,5.75,50400.0,3.6894,3.6894,3.6894,3.6894,50400.0
2006-01-12 13:00:00,5.75,5.75,5.75,5.75,37600.0,3.6894,3.6894,3.6894,3.6894,37600.0
2006-01-12 13:30:00,5.75,5.75,5.73,5.74,63200.0,3.6894,3.6894,3.6766,3.683,63200.0
2006-01-12 14:00:00,5.74,5.75,5.72,5.74,40000.0,3.683,3.6894,3.6702,3.683,40000.0
2006-01-12 14:30:00,5.74,5.74,5.73,5.73,49600.0,3.683,3.683,3.6766,3.6766,49600.0
2006-01-12 15:00:00,5.73,5.75,5.73,5.74,62400.0,3.6766,3.6894,3.6766,3.683,62400.0
2006-01-12 15:30:00,5.75,5.75,5.72,5.72,78400.0,3.6894,3.6894,3.6702,3.6702,78400.0
2006-01-13 09:30:00,5.75,5.75,5.73,5.74,46400.0,3.6894,3.6894,3.6766,3.683,46400.0
2006-01-13 10:00:00,5.73,5.74,5.72,5.72,20800.0,3.6766,3.683,3.6702,3.6702,20800.0
2006-01-13 10:30:00,5.73,5.73,5.71,5.71,13600.0,3.6766,3.6766,3.6638,3.6638,13600.0
2006-01-13 11:00:00,5.72,5.72,5.71,5.72,16800.0,3.6702,3.6702,3.6638,3.6702,16800.0
2006-01-13 11:30:00,5.71,5.72,5.71,5.72,5600.0,3.6638,3.6702,3.6638,3.6702,5600.0
2006-01-13 12:00:00,5.71,5.72,5.71,5.71,17600.0,3.6638,3.6702,3.6638,3.6638,17600.0
2006-01-13 12:30:00,5.72,5.72,5.7,5.7,46400.0,3.6702,3.6702,3.6573,3.6573,46400.0
2006-01-13 13:00:00,5.7,5.7,5.68,5.69,22400.0,3.6573,3.6573,3.6445,3.6509,22400.0
2006-01-13 13:30:00,5.69,5.7,5.69,5.7,16000.0,3.6509,3.6573,3.6509,3.6573,16000.0
2006-01-13 14:00:00,5.7,5.71,5.7,5.71,19200.0,3.6573,3.6638,3.6573,3.6638,19200.0
2006-01-13 14:30:00,5.71,5.73,5.71,5.73,40000.0,3.6638,3.6766,3.6638,3.6766,40000.0
2006-01-13 15:00:00,5.73,5.73,5.72,5.72,26400.0,3.6766,3.6766,3.6702,3.6702,26400.0
2006-01-13 15:30:00,5.72,5.73,5.71,5.71,51200.0,3.6702,3.6766,3.6638,3.6638,51200.0
2006-01-17 09:30:00,5.68,5.68,5.66,5.66,30400.0,3.6445,3.6445,3.6317,3.6317,30400.0
2006-01-17 10:00:00,5.66,5.66,5.64,5.65,57600.0,3.6317,3.6317,3.6188,3.6253,57600.0
2006-01-17 10:30:00,5.65,5.67,5.65,5.66,132800.0,3.6253,3.6381,3.6253,3.6317,132800.0
2006-01-17 11:00:00,5.66,5.67,5.65,5.66,20800.0,3.6317,3.6381,3.6253,3.6317,20800.0
2006-01-17 11:30:00,5.66,5.66,5.65,5.65,23200.0,3.6317,3.6317,3.6253,3.6253,23200.0
2006-01-17 12:00:00,5.65,5.66,5.65,5.65,49600.0,3.6253,3.6317,3.6253,3.6253,49600.0
2006-01-17 12:30:00,5.65,5.65,5.64,5.65,19200.0,3.6253,3.6253,3.6188,3.6253,19200.0
2006-01-17 13:00:00,5.65,5.65,5.64,5.65,28000.0,3.6253,3.6253,3.6188,3.6253,28000.0
2006-01-17 13:30:00,5.65,5.66,5.65,5.66,25600.0,3.6253,3.6317,3.6253,3.6317,25600.0
2006-01-17 14:00:00,5.66,5.67,5.66,5.67,27200.0,3.6317,3.6381,3.6317,3.6381,27200.0
2006-01-17 14:30:00,5.67,5.67,5.66,5.66,18400.0,3.6381,3.6381,3.6317,3.6317,18400.0
2006-01-17 15:00:00,5.66,5.69,5.66,5.68,42400.0,3.6317,3.6509,3.6317,3.6445,42400.0
2006-01-17 15:30:00,5.68,5.68,5.67,5.68,43200.0,3.6445,3.6445,3.6381,3.6445,43200.0
2006-01-18 09:30:00,5.65,5.71,5.65,5.68,122400.0,3.6253,3.6638,3.6253,3.6445,122400.0
2006-01-18 10:00:00,5.68,5.69,5.66,5.66,28800.0,3.6445,3.6509,3.6317,3.6317,28800.0
2006-01-18 10:30:00,5.66,5.66,5.64,5.64,36800.0,3.6317,3.6317,3.6188,3.6188,36800.0
2006-01-18 11:00:00,5.64,5.65,5.64,5.64,21600.0,3.6188,3.6253,3.6188,3.6188,21600.0
2006-01-18 11:30:00,5.64,5.65,5.64,5.64,9600.0,3.6188,3.6253,3.6188,3.6188,9600.0
2006-01-18 12:00:00,5.65,5.65,5.64,5.64,3200.0,3.6253,3.6253,3.6188,3.6188,3200.0
2006-01-18 12:30:00,5.64,5.65,5.64,5.64,16800.0,3.6188,3.6253,3.6188,3.6188,16800.0
2006-01-18 13:00:00,5.64,5.64,5.62,5.62,20800.0,3.6188,3.6188,3.606,3.606,20800.0
2006-01-18 13:30:00,5.62,5.62,5.59,5.61,25600.0,3.606,3.606,3.5868,3.5996,25600.0
2006-01-18 14:00:00,5.62,5.63,5.62,5.63,31200.0,3.606,3.6124,3.606,3.6124,31200.0
2006-01-18 14:30:00,5.62,5.63,5.61,5.62,39200.0,3.606,3.6124,3.5996,3.606,39200.0
2006-01-18 15:00:00,5.62,5.63,5.61,5.63,34400.0,3.606,3.6124,3.5996,3.6124,34400.0
2006-01-18 15:30:00,5.63,5.65,5.62,5.63,156000.0,3.6124,3.6253,3.606,3.6124,156000.0
2006-01-19 09:30:00,5.65,5.67,5.64,5.67,24000.0,3.6253,3.6381,3.6188,3.6381,24000.0
2006-01-19 10:00:00,5.67,5.68,5.66,5.67,20000.0,3.6381,3.6445,3.6317,3.6381,20000.0
2006-01-19 10:30:00,5.68,5.68,5.67,5.68,18400.0,3.6445,3.6445,3.6381,3.6445,18400.0
2006-01-19 11:00:00,5.68,5.68,5.68,5.68,11200.0,3.6445,3.6445,3.6445,3.6445,11200.0
2006-01-19 11:30:00,5.68,5.69,5.68,5.69,12000.0,3.6445,3.6509,3.6445,3.6509,12000.0
2006-01-19 12:00:00,5.69,5.7,5.69,5.7,48000.0,3.6509,3.6573,3.6509,3.6573,48000.0
2006-01-19 12:30:00,5.7,5.72,5.69,5.72,18400.0,3.6573,3.6702,3.6509,3.6702,18400.0
2006-01-19 13:00:00,5.72,5.73,5.72,5.73,22400.0,3.6702,3.6766,3.6702,3.6766,22400.0
2006-01-19 13:30:00,5.73,5.73,5.72,5.72,17600.0,3.6766,3.6766,3.6702,3.6702,17600.0
2006-01-19 14:00:00,5.72,5.73,5.71,5.73,31200.0,3.6702,3.6766,3.6638,3.6766,31200.0
2006-01-19 14:30:00,5.74,5.74,5.72,5.73,24800.0,3.683,3.683,3.6702,3.6766,24800.0
2006-01-19 15:00:00,5.72,5.73,5.71,5.71,16800.0,3.6702,3.6766,3.6638,3.6638,16800.0
2006-01-19 15:30:00,5.72,5.72,5.71,5.72,36800.0,3.6702,3.6702,3.6638,3.6702,36800.0
2006-01-20 09:30:00,5.76,5.76,5.72,5.73,59200.0,3.6958,3.6958,3.6702,3.6766,59200.0
2006-01-20 10:00:00,5.73,5.74,5.71,5.74,36800.0,3.6766,3.683,3.6638,3.683,36800.0
2006-01-20 10:30:00,5.74,5.77,5.73,5.75,49600.0,3.683,3.7023,3.6766,3.6894,49600.0
2006-01-20 11:00:00,5.75,5.75,5.72,5.74,88000.0,3.6894,3.6894,3.6702,3.683,88000.0
2006-01-20 11:30:00,5.74,5.74,5.72,5.73,40000.0,3.683,3.683,3.6702,3.6766,40000.0
2006-01-20 12:00:00,5.73,5.75,5.71,5.73,20800.0,3.6766,3.6894,3.6638,3.6766,20800.0
2006-01-20 12:30:00,5.73,5.74,5.72,5.72,18400.0,3.6766,3.683,3.6702,3.6702,18400.0
2006-01-20 13:00:00,5.72,5.72,5.71,5.71,18400.0,3.6702,3.6702,3.6638,3.6638,18400.0
2006-01-20 13:30:00,5.71,5.71,5.67,5.68,36000.0,3.6638,3.6638,3.6381,3.6445,36000.0
2006-01-20 14:00:00,5.68,5.68,5.66,5.67,13600.0,3.6445,3.6445,3.6317,3.6381,13600.0
2006-01-20 14:30:00,5.67,5.7,5.67,5.69,14400.0,3.6381,3.6573,3.6381,3.6509,14400.0
2006-01-20 15:00:00,5.68,5.71,5.68,5.69,41600.0,3.6445,3.6638,3.6445,3.6509,41600.0
2006-01-20 15:30:00,5.69,5.71,5.69,5.71,82400.0,3.6509,3.6638,3.6509,3.6638,82400.0
2006-01-23 09:30:00,5.7,5.73,5.69,5.72,34400.0,3.6573,3.6766,3.6509,3.6702,34400.0
2006-01-23 10:00:00,5.7,5.72,5.7,5.72,17600.0,3.6573,3.6702,3.6573,3.6702,17600.0
2006-01-23 10:30:00,5.7,5.71,5.67,5.71,26400.0,3.6573,3.6638,3.6381,3.6638,26400.0
2006-01-23 11:00:00,5.71,5.73,5.71,5.73,14400.0,3.6638,3.6766,3.6638,3.6766,14400.0
2006-01-23 11:30:00,5.73,5.74,5.73,5.74,24000.0,3.6766,3.683,3.6766,3.683,24000.0
2006-01-23 12:00:00,5.74,5.74,5.72,5.72,14400.0,3.683,3.683,3.6702,3.6702,14400.0
2006-01-23 12:30:00,5.72,5.72,5.71,5.72,22400.0,3.6702,3.6702,3.6638,3.6702,22400.0
2006-01-23 13:00:00,5.71,5.73,5.71,5.73,28800.0,3.6638,3.6766,3.6638,3.6766,28800.0
2006-01-23 13:30:00,5.73,5.73,5.71,5.71,13600.0,3.6766,3.6766,3.6638,3.6638,13600.0
2006-01-23 14:00:00,5.71,5.73,5.71,5.72,23200.0,3.6638,3.6766,3.6638,3.6702,23200.0
2006-01-23 14:30:00,5.72,5.74,5.72,5.74,24800.0,3.6702,3.683,3.6702,3.683,24800.0
2006-01-23 15:00:00,5.74,5.74,5.72,5.72,16000.0,3.683,3.683,3.6702,3.6702,16000.0
2006-01-23 15:30:00,5.72,5.72,5.7,5.7,68000.0,3.6702,3.6702,3.6573,3.6573,68000.0
2006-01-24 09:30:00,5.61,5.7,5.61,5.7,71200.0,3.5996,3.6573,3.5996,3.6573,71200.0
2006-01-24 10:00:00,5.7,5.73,5.7,5.71,31200.0,3.6573,3.6766,3.6573,3.6638,31200.0
2006-01-24 10:30:00,5.72,5.76,5.72,5.75,23200.0,3.6702,3.6958,3.6702,3.6894,23200.0
2006-01-24 11:00:00,5.75,5.78,5.75,5.78,18400.0,3.6894,3.7087,3.6894,3.7087,18400.0
2006-01-24 11:30:00,5.78,5.78,5.75,5.75,24000.0,3.7087,3.7087,3.6894,3.6894,24000.0
2006-01-24 12:00:00,5.75,5.77,5.74,5.74,32800.0,3.6894,3.7023,3.683,3.683,32800.0
2006-01-24 12:30:00,5.74,5.76,5.74,5.76,16800.0,3.683,3.6958,3.683,3.6958,16800.0
2006-01-24 13:00:00,5.76,5.76,5.75,5.75,8000.0,3.6958,3.6958,3.6894,3.6894,8000.0
2006-01-24 13:30:00,5.76,5.76,5.76,5.76,41600.0,3.6958,3.6958,3.6958,3.6958,41600.0
2006-01-24 14:00:00,5.76,5.77,5.76,5.76,91200.0,3.6958,3.7023,3.6958,3.6958,91200.0
2006-01-24 14:30:00,5.76,5.77,5.74,5.77,42400.0,3.6958,3.7023,3.683,3.7023,42400.0
2006-01-24 15:00:00,5.77,5.77,5.77,5.77,56000.0,3.7023,3.7023,3.7023,3.7023,56000.0
2006-01-24 15:30:00,5.77,5.79,5.77,5.78,78400.0,3.7023,3.7151,3.7023,3.7087,78400.0
2006-01-25 09:30:00,5.82,5.85,5.79,5.85,54400.0,3.7343,3.7536,3.7151,3.7536,54400.0
2006-01-25 10:00:00,5.85,5.86,5.83,5.85,59200.0,3.7536,3.76,3.7407,3.7536,59200.0
2006-01-25 10:30:00,5.85,5.85,5.83,5.83,49600.0,3.7536,3.7536,3.7407,3.7407,49600.0
2006-01-25 11:00:00,5.83,5.84,5.83,5.83,38400.0,3.7407,3.7472,3.7407,3.7407,38400.0
2006-01-25 11:30:00,5.83,5.84,5.82,5.82,31200.0,3.7407,3.7472,3.7343,3.7343,31200.0
2006-01-25 12:00:00,5.82,5.83,5.79,5.8,29600.0,3.7343,3.7407,3.7151,3.7215,29600.0
2006-01-25 12:30:00,5.8,5.81,5.79,5.8,18400.0,3.7215,3.7279,3.7151,3.7215,18400.0
2006-01-25 13:00:00,5.8,5.83,5.79,5.83,45600.0,3.7215,3.7407,3.7151,3.7407,45600.0
2006-01-25 13:30:00,5.82,5.82,5.8,5.8,34400.0,3.7343,3.7343,3.7215,3.7215,34400.0
2006-01-25 14:00:00,5.8,5.81,5.8,5.8,38400.0,3.7215,3.7279,3.7215,3.7215,38400.0
2006-01-25 14:30:00,5.8,5.81,5.79,5.79,57600.0,3.7215,3.7279,3.7151,3.7151,57600.0
2006-01-25 15:00:00,5.8,5.8,5.79,5.8,53600.0,3.7215,3.7215,3.7151,3.7215,53600.0
2006-01-25 15:30:00,5.8,5.81,5.79,5.81,64800.0,3.7215,3.7279,3.7151,3.7279,64800.0
2006-01-26 09:30:00,5.83,5.85,5.81,5.81,25600.0,3.7407,3.7536,3.7279,3.7279,25600.0
2006-01-26 10:00:00,5.81,5.81,5.74,5.76,73600.0,3.7279,3.7279,3.683,3.6958,73600.0
2006-01-26 10:30:00,5.76,5.79,5.76,5.79,62400.0,3.6958,3.7151,3.6958,3.7151,62400.0
2006-01-26 11:00:00,5.79,5.79,5.77,5.77,19200.0,3.7151,3.7151,3.7023,3.7023,19200.0
2006-01-26 11:30:00,5.77,5.78,5.77,5.78,37600.0,3.7023,3.7087,3.7023,3.7087,37600.0
2006-01-26 12:00:00,5.78,5.79,5.78,5.78,28800.0,3.7087,3.7151,3.7087,3.7087,28800.0
2006-01-26 12:30:00,5.78,5.78,5.77,5.78,29600.0,3.7087,3.7087,3.7023,3.7087,29600.0
2006-01-26 13:00:00,5.78,5.79,5.78,5.79,28000.0,3.7087,3.7151,3.7087,3.7151,28000.0
2006-01-26 13:30:00,5.79,5.79,5.77,5.79,33600.0,3.7151,3.7151,3.7023,3.7151,33600.0
2006-01-26 14:00:00,5.78,5.79,5.78,5.79,21600.0,3.7087,3.7151,3.7087,3.7151,21600.0
2006-01-26 14:30:00,5.78,5.79,5.78,5.79,36800.0,3.7087,3.7151,3.7087,3.7151,36800.0
2006-01-26 15:00:00,5.79,5.79,5.78,5.78,54400.0,3.7151,3.7151,3.7087,3.7087,54400.0
2006-01-26 15:30:00,5.79,5.79,5.77,5.79,445600.0,3.7151,3.7151,3.7023,3.7151,445600.0
2006-01-27 09:30:00,5.81,5.84,5.8,5.84,40000.0,3.7279,3.7472,3.7215,3.7472,40000.0
2006-01-27 10:00:00,5.85,5.86,5.83,5.84,76800.0,3.7536,3.76,3.7407,3.7472,76800.0
2006-01-27 10:30:00,5.84,5.86,5.84,5.86,31200.0,3.7472,3.76,3.7472,3.76,31200.0
2006-01-27 11:00:00,5.87,5.88,5.85,5.87,32000.0,3.7664,3.7728,3.7536,3.7664,32000.0
2006-01-27 11:30:00,5.88,5.88,5.85,5.87,24800.0,3.7728,3.7728,3.7536,3.7664,24800.0
2006-01-27 12:00:00,5.87,5.89,5.87,5.89,48800.0,3.7664,3.7792,3.7664,3.7792,48800.0
2006-01-27 12:30:00,5.89,5.89,5.88,5.89,32800.0,3.7792,3.7792,3.7728,3.7792,32800.0
2006-01-27 13:00:00,5.89,5.89,5.83,5.83,107200.0,3.7792,3.7792,3.7407,3.7407,107200.0
2006-01-27 13:30:00,5.84,5.85,5.83,5.85,26400.0,3.7472,3.7536,3.7407,3.7536,26400.0
2006-01-27 14:00:00,5.85,5.86,5.84,5.84,164800.0,3.7536,3.76,3.7472,3.7472,164800.0
2006-01-27 14:30:00,5.83,5.84,5.83,5.83,20800.0,3.7407,3.7472,3.7407,3.7407,20800.0
2006-01-27 15:00:00,5.83,5.84,5.82,5.83,38400.0,3.7407,3.7472,3.7343,3.7407,38400.0
2006-01-27 15:30:00,5.83,5.84,5.81,5.83,111200.0,3.7407,3.7472,3.7279,3.7407,111200.0
2006-01-30 09:30:00,5.84,5.84,5.81,5.81,41600.0,3.7472,3.7472,3.7279,3.7279,41600.0
2006-01-30 10:00:00,5.8,5.83,5.8,5.82,60000.0,3.7215,3.7407,3.7215,3.7343,60000.0
2006-01-30 10:30:00,5.82,5.83,5.8,5.8,295200.0,3.7343,3.7407,3.7215,3.7215,295200.0
2006-01-30 11:00:00,5.8,5.8,5.71,5.71,176000.0,3.7215,3.7215,3.6638,3.6638,176000.0
2006-01-30 11:30:00,5.72,5.75,5.72,5.74,107200.0,3.6702,3.6894,3.6702,3.683,107200.0
2006-01-30 12:00:00,5.74,5.75,5.74,5.75,40000.0,3.683,3.6894,3.683,3.6894,40000.0
2006-01-30 12:30:00,5.74,5.77,5.74,5.75,30400.0,3.683,3.7023,3.683,3.6894,30400.0
2006-01-30 13:00:00,5.75,5.75,5.75,5.75,30400.0,3.6894,3.6894,3.6894,3.6894,30400.0
2006-01-30 13:30:00,5.75,5.77,5.75,5.76,32000.0,3.6894,3.7023,3.6894,3.6958,32000.0
2006-01-30 14:00:00,5.77,5.77,5.75,5.75,43200.0,3.7023,3.7023,3.6894,3.6894,43200.0
2006-01-30 14:30:00,5.75,5.76,5.75,5.75,52000.0,3.6894,3.6958,3.6894,3.6894,52000.0
2006-01-30 15:00:00,5.75,5.76,5.75,5.76,54400.0,3.6894,3.6958,3.6894,3.6958,54400.0
2006-01-30 15:30:00,5.76,5.77,5.76,5.77,127200.0,3.6958,3.7023,3.6958,3.7023,127200.0
2006-01-31 09:30:00,5.76,5.77,5.74,5.76,184000.0,3.6958,3.7023,3.683,3.6958,184000.0
2006-01-31 10:00:00,5.76,5.76,5.74,5.76,214400.0,3.6958,3.6958,3.683,3.6958,214400.0
2006-01-31 10:30:00,5.76,5.78,5.76,5.77,58400.0,3.6958,3.7087,3.6958,3.7023,58400.0
2006-01-31 11:00:00,5.76,5.77,5.76,5.77,121600.0,3.6958,3.7023,3.6958,3.7023,121600.0
2006-01-31 11:30:00,5.77,5.77,5.76,5.77,165600.0,3.7023,3.7023,3.6958,3.7023,165600.0
2006-01-31 12:00:00,5.77,5.77,5.77,5.77,31200.0,3.7023,3.7023,3.7023,3.7023,31200.0
2006-01-31 12:30:00,5.77,5.78,5.77,5.77,39200.0,3.7023,3.7087,3.7023,3.7023,39200.0
2006-01-31 13:00:00,5.77,5.78,5.77,5.77,29600.0,3.7023,3.7087,3.7023,3.7023,29600.0
2006-01-31 13:30:00,5.77,5.79,5.76,5.78,77600.0,3.7023,3.7151,3.6958,3.7087,77600.0
2006-01-31 14:00:00,5.78,5.79,5.75,5.76,82400.0,3.7087,3.7151,3.6894,3.6958,82400.0
2006-01-31 14:30:00,5.76,5.78,5.76,5.78,79200.0,3.6958,3.7087,3.6958,3.7087,79200.0
2006-01-31 15:00:00,5.78,5.78,5.76,5.77,63200.0,3.7087,3.7087,3.6958,3.7023,63200.0
2006-01-31 15:30:00,5.77,5.77,5.75,5.75,80000.0,3.7023,3.7023,3.6894,3.6894,80000.0
2006-02-01 09:30:00,5.75,5.76,5.74,5.76,39200.0,3.6894,3.6958,3.683,3.6958,39200.0
2006-02-01 10:00:00,5.76,5.78,5.75,5.77,168000.0,3.6958,3.7087,3.6894,3.7023,168000.0
2006-02-01 10:30:00,5.77,5.77,5.75,5.76,103200.0,3.7023,3.7023,3.6894,3.6958,103200.0
2006-02-01 11:00:00,5.76,5.76,5.75,5.76,44800.0,3.6958,3.6958,3.6894,3.6958,44800.0
2006-02-01 11:30:00,5.76,5.76,5.75,5.76,88000.0,3.6958,3.6958,3.6894,3.6958,88000.0
2006-02-01 12:00:00,5.76,5.77,5.76,5.77,29600.0,3.6958,3.7023,3.6958,3.7023,29600.0
2006-02-01 12:30:00,5.77,5.79,5.77,5.78,28800.0,3.7023,3.7151,3.7023,3.7087,28800.0
2006-02-01 13:00:00,5.79,5.79,5.77,5.77,15200.0,3.7151,3.7151,3.7023,3.7023,15200.0
2006-02-01 13:30:00,5.77,5.77,5.76,5.77,34400.0,3.7023,3.7023,3.6958,3.7023,34400.0
2006-02-01 14:00:00,5.77,5.78,5.76,5.78,245600.0,3.7023,3.7087,3.6958,3.7087,245600.0
2006-02-01 14:30:00,5.78,5.78,5.77,5.78,43200.0,3.7087,3.7087,3.7023,3.7087,43200.0
2006-02-01 15:00:00,5.77,5.8,5.77,5.79,46400.0,3.7023,3.7215,3.7023,3.7151,46400.0
2006-02-01 15:30:00,5.78,5.8,5.78,5.78,106400.0,3.7087,3.7215,3.7087,3.7087,106400.0
2006-02-02 09:30:00,5.78,5.81,5.77,5.79,94400.0,3.7087,3.7279,3.7023,3.7151,94400.0
2006-02-02 10:00:00,5.78,5.79,5.78,5.78,254400.0,3.7087,3.7151,3.7087,3.7087,254400.0
2006-02-02 10:30:00,5.78,5.78,5.74,5.75,48000.0,3.7087,3.7087,3.683,3.6894,48000.0
2006-02-02 11:00:00,5.75,5.75,5.73,5.73,52000.0,3.6894,3.6894,3.6766,3.6766,52000.0
2006-02-02 11:30:00,5.73,5.74,5.72,5.74,20000.0,3.6766,3.683,3.6702,3.683,20000.0
2006-02-02 12:00:00,5.74,5.75,5.74,5.75,34400.0,3.683,3.6894,3.683,3.6894,34400.0
2006-02-02 12:30:00,5.75,5.76,5.75,5.76,23200.0,3.6894,3.6958,3.6894,3.6958,23200.0
2006-02-02 13:00:00,5.76,5.76,5.75,5.75,41600.0,3.6958,3.6958,3.6894,3.6894,41600.0
2006-02-02 13:30:00,5.75,5.75,5.74,5.75,52800.0,3.6894,3.6894,3.683,3.6894,52800.0
2006-02-02 14:00:00,5.75,5.75,5.74,5.74,29600.0,3.6894,3.6894,3.683,3.683,29600.0
2006-02-02 14:30:00,5.74,5.76,5.74,5.76,55200.0,3.683,3.6958,3.683,3.6958,55200.0
2006-02-02 15:00:00,5.76,5.77,5.76,5.77,64800.0,3.6958,3.7023,3.6958,3.7023,64800.0
2006-02-02 15:30:00,5.77,5.79,5.76,5.76,369600.0,3.7023,3.7151,3.6958,3.6958,369600.0
2006-02-03 09:30:00,5.74,5.74,5.7,5.71,62400.0,3.683,3.683,3.6573,3.6638,62400.0
2006-02-03 10:00:00,5.71,5.71,5.68,5.69,82400.0,3.6638,3.6638,3.6445,3.6509,82400.0
2006-02-03 10:30:00,5.69,5.72,5.69,5.72,59200.0,3.6509,3.6702,3.6509,3.6702,59200.0
2006-02-03 11:00:00,5.72,5.76,5.72,5.76,62400.0,3.6702,3.6958,3.6702,3.6958,62400.0
2006-02-03 11:30:00,5.76,5.81,5.76,5.8,53600.0,3.6958,3.7279,3.6958,3.7215,53600.0
2006-02-03 12:00:00,5.8,5.8,5.77,5.79,92800.0,3.7215,3.7215,3.7023,3.7151,92800.0
2006-02-03 12:30:00,5.77,5.77,5.74,5.74,32800.0,3.7023,3.7023,3.683,3.683,32800.0
2006-02-03 13:00:00,5.74,5.78,5.74,5.77,33600.0,3.683,3.7087,3.683,3.7023,33600.0
2006-02-03 13:30:00,5.77,5.79,5.77,5.78,38400.0,3.7023,3.7151,3.7023,3.7087,38400.0
2006-02-03 14:00:00,5.77,5.78,5.74,5.74,27200.0,3.7023,3.7087,3.683,3.683,27200.0
2006-02-03 14:30:00,5.74,5.75,5.73,5.73,26400.0,3.683,3.6894,3.6766,3.6766,26400.0
2006-02-03 15:00:00,5.73,5.75,5.73,5.74,45600.0,3.6766,3.6894,3.6766,3.683,45600.0
2006-02-03 15:30:00,5.73,5.73,5.72,5.72,103200.0,3.6766,3.6766,3.6702,3.6702,103200.0
2006-02-06 09:30:00,5.76,5.78,5.75,5.78,72800.0,3.6958,3.7087,3.6894,3.7087,72800.0
2006-02-06 10:00:00,5.76,5.78,5.76,5.76,44000.0,3.6958,3.7087,3.6958,3.6958,44000.0
2006-02-06 10:30:00,5.74,5.75,5.71,5.72,32800.0,3.683,3.6894,3.6638,3.6702,32800.0
2006-02-06 11:00:00,5.72,5.75,5.72,5.75,32800.0,3.6702,3.6894,3.6702,3.6894,32800.0
2006-02-06 11:30:00,5.75,5.77,5.75,5.77,20000.0,3.6894,3.7023,3.6894,3.7023,20000.0
2006-02-06 12:00:00,5.77,5.78,5.76,5.76,24000.0,3.7023,3.7087,3.6958,3.6958,24000.0
2006-02-06 12:30:00,5.76,5.78,5.75,5.78,20000.0,3.6958,3.7087,3.6894,3.7087,20000.0
2006-02-06 13:00:00,5.78,5.78,5.77,5.78,17600.0,3.7087,3.7087,3.7023,3.7087,17600.0
2006-02-06 13:30:00,5.78,5.78,5.74,5.75,75200.0,3.7087,3.7087,3.683,3.6894,75200.0
2006-02-06 14:00:00,5.75,5.75,5.69,5.74,30400.0,3.6894,3.6894,3.6509,3.683,30400.0
2006-02-06 14:30:00,5.75,5.75,5.74,5.75,20800.0,3.6894,3.6894,3.683,3.6894,20800.0
2006-02-06 15:00:00,5.75,5.77,5.75,5.77,49600.0,3.6894,3.7023,3.6894,3.7023,49600.0
2006-02-06 15:30:00,5.76,5.8,5.76,5.8,132000.0,3.6958,3.7215,3.6958,3.7215,132000.0
2006-02-07 09:30:00,5.79,5.83,5.79,5.82,52800.0,3.7151,3.7407,3.7151,3.7343,52800.0
2006-02-07 10:00:00,5.81,5.81,5.8,5.8,810400.0,3.7279,3.7279,3.7215,3.7215,810400.0
2006-02-07 10:30:00,5.8,5.8,5.79,5.79,433600.0,3.7215,3.7215,3.7151,3.7151,433600.0
2006-02-07 11:00:00,5.81,5.81,5.8,5.81,27200.0,3.7279,3.7279,3.7215,3.7279,27200.0
2006-02-07 11:30:00,5.8,5.81,5.8,5.8,69600.0,3.7215,3.7279,3.7215,3.7215,69600.0
2006-02-07 12:00:00,5.81,5.81,5.78,5.8,173600.0,3.7279,3.7279,3.7087,3.7215,173600.0
2006-02-07 12:30:00,5.79,5.8,5.79,5.79,66400.0,3.7151,3.7215,3.7151,3.7151,66400.0
2006-02-07 13:00:00,5.79,5.79,5.76,5.77,33600.0,3.7151,3.7151,3.6958,3.7023,33600.0
2006-02-07 13:30:00,5.77,5.78,5.76,5.78,29600.0,3.7023,3.7087,3.6958,3.7087,29600.0
2006-02-07 14:00:00,5.78,5.78,5.76,5.78,24000.0,3.7087,3.7087,3.6958,3.7087,24000.0
2006-02-07 14:30:00,5.77,5.77,5.75,5.77,240800.0,3.7023,3.7023,3.6894,3.7023,240800.0
2006-02-07 15:00:00,5.77,5.77,5.76,5.77,197600.0,3.7023,3.7023,3.6958,3.7023,197600.0
2006-02-07 15:30:00,5.77,5.77,5.75,5.76,401600.0,3.7023,3.7023,3.6894,3.6958,401600.0
2006-02-08 09:30:00,5.77,5.78,5.76,5.76,92000.0,3.7023,3.7087,3.6958,3.6958,92000.0
2006-02-08 10:00:00,5.76,5.79,5.76,5.77,64800.0,3.6958,3.7151,3.6958,3.7023,64800.0
2006-02-08 10:30:00,5.78,5.79,5.72,5.75,52800.0,3.7087,3.7151,3.6702,3.6894,52800.0
2006-02-08 11:00:00,5.74,5.74,5.72,5.73,26400.0,3.683,3.683,3.6702,3.6766,26400.0
2006-02-08 11:30:00,5.73,5.73,5.71,5.71,10400.0,3.6766,3.6766,3.6638,3.6638,10400.0
2006-02-08 12:00:00,5.71,5.73,5.71,5.72,59200.0,3.6638,3.6766,3.6638,3.6702,59200.0
2006-02-08 12:30:00,5.72,5.73,5.71,5.71,46400.0,3.6702,3.6766,3.6638,3.6638,46400.0
2006-02-08 13:00:00,5.71,5.72,5.7,5.71,25600.0,3.6638,3.6702,3.6573,3.6638,25600.0
2006-02-08 13:30:00,5.71,5.71,5.7,5.7,20000.0,3.6638,3.6638,3.6573,3.6573,20000.0
2006-02-08 14:00:00,5.7,5.71,5.7,5.7,17600.0,3.6573,3.6638,3.6573,3.6573,17600.0
2006-02-08 14:30:00,5.7,5.72,5.7,5.71,14400.0,3.6573,3.6702,3.6573,3.6638,14400.0
2006-02-08 15:00:00,5.71,5.74,5.7,5.73,42400.0,3.6638,3.683,3.6573,3.6766,42400.0
2006-02-08 15:30:00,5.74,5.75,5.73,5.73,37600.0,3.683,3.6894,3.6766,3.6766,37600.0
2006-02-09 09:30:00,5.74,5.76,5.72,5.76,28800.0,3.683,3.6958,3.6702,3.6958,28800.0
2006-02-09 10:00:00,5.74,5.76,5.74,5.76,28800.0,3.683,3.6958,3.683,3.6958,28800.0
2006-02-09 10:30:00,5.76,5.77,5.75,5.76,125600.0,3.6958,3.7023,3.6894,3.6958,125600.0
2006-02-09 11:00:00,5.76,5.76,5.74,5.75,39200.0,3.6958,3.6958,3.683,3.6894,39200.0
2006-02-09 11:30:00,5.75,5.75,5.74,5.75,21600.0,3.6894,3.6894,3.683,3.6894,21600.0
2006-02-09 12:00:00,5.74,5.76,5.74,5.76,11200.0,3.683,3.6958,3.683,3.6958,11200.0
2006-02-09 12:30:00,5.76,5.77,5.76,5.76,24000.0,3.6958,3.7023,3.6958,3.6958,24000.0
2006-02-09 13:00:00,5.76,5.8,5.76,5.78,37600.0,3.6958,3.7215,3.6958,3.7087,37600.0
2006-02-09 13:30:00,5.78,5.78,5.77,5.77,7200.0,3.7087,3.7087,3.7023,3.7023,7200.0
2006-02-09 14:00:00,5.76,5.76,5.74,5.76,61600.0,3.6958,3.6958,3.683,3.6958,61600.0
2006-02-09 14:30:00,5.76,5.77,5.76,5.77,16800.0,3.6958,3.7023,3.6958,3.7023,16800.0
2006-02-09 15:00:00,5.77,5.77,5.75,5.76,32000.0,3.7023,3.7023,3.6894,3.6958,32000.0
2006-02-09 15:30:00,5.75,5.76,5.74,5.75,157600.0,3.6894,3.6958,3.683,3.6894,157600.0
2006-02-10 09:30:00,5.74,5.77,5.74,5.76,27200.0,3.683,3.7023,3.683,3.6958,27200.0
2006-02-10 10:00:00,5.75,5.75,5.72,5.73,25600.0,3.6894,3.6894,3.6702,3.6766,25600.0
2006-02-10 10:30:00,5.72,5.72,5.68,5.71,59200.0,3.6702,3.6702,3.6445,3.6638,59200.0
2006-02-10 11:00:00,5.71,5.71,5.7,5.7,23200.0,3.6638,3.6638,3.6573,3.6573,23200.0
2006-02-10 11:30:00,5.7,5.74,5.7,5.74,24800.0,3.6573,3.683,3.6573,3.683,24800.0
2006-02-10 12:00:00,5.74,5.77,5.74,5.76,31200.0,3.683,3.7023,3.683,3.6958,31200.0
2006-02-10 12:30:00,5.75,5.76,5.75,5.75,8800.0,3.6894,3.6958,3.6894,3.6894,8800.0
2006-02-10 13:00:00,5.75,5.76,5.74,5.74,24000.0,3.6894,3.6958,3.683,3.683,24000.0
2006-02-10 13:30:00,5.75,5.75,5.74,5.74,4000.0,3.6894,3.6894,3.683,3.683,4000.0
2006-02-10 14:00:00,5.75,5.76,5.74,5.75,10400.0,3.6894,3.6958,3.683,3.6894,10400.0
2006-02-10 14:30:00,5.75,5.77,5.75,5.77,23200.0,3.6894,3.7023,3.6894,3.7023,23200.0
2006-02-10 15:00:00,5.76,5.77,5.76,5.77,26400.0,3.6958,3.7023,3.6958,3.7023,26400.0
2006-02-10 15:30:00,5.76,5.78,5.74,5.74,222400.0,3.6958,3.7087,3.683,3.683,222400.0
2006-02-13 09:30:00,5.74,5.79,5.74,5.79,24800.0,3.683,3.7151,3.683,3.7151,24800.0
2006-02-13 10:00:00,5.78,5.78,5.75,5.75,16000.0,3.7087,3.7087,3.6894,3.6894,16000.0
2006-02-13 10:30:00,5.75,5.78,5.74,5.78,10400.0,3.6894,3.7087,3.683,3.7087,10400.0
2006-02-13 11:00:00,5.77,5.78,5.76,5.77,12000.0,3.7023,3.7087,3.6958,3.7023,12000.0
2006-02-13 11:30:00,5.77,5.77,5.75,5.75,17600.0,3.7023,3.7023,3.6894,3.6894,17600.0
2006-02-13 12:00:00,5.75,5.77,5.75,5.75,46400.0,3.6894,3.7023,3.6894,3.6894,46400.0
2006-02-13 12:30:00,5.75,5.75,5.73,5.73,24000.0,3.6894,3.6894,3.6766,3.6766,24000.0
2006-02-13 13:00:00,5.73,5.73,5.72,5.72,14400.0,3.6766,3.6766,3.6702,3.6702,14400.0
2006-02-13 13:30:00,5.72,5.72,5.71,5.72,15200.0,3.6702,3.6702,3.6638,3.6702,15200.0
2006-02-13 14:00:00,5.72,5.72,5.72,5.72,7200.0,3.6702,3.6702,3.6702,3.6702,7200.0
2006-02-13 14:30:00,5.71,5.72,5.71,5.71,13600.0,3.6638,3.6702,3.6638,3.6638,13600.0
2006-02-13 15:00:00,5.72,5.73,5.71,5.72,12800.0,3.6702,3.6766,3.6638,3.6702,12800.0
2006-02-13 15:30:00,5.73,5.75,5.73,5.74,14400.0,3.6766,3.6894,3.6766,3.683,14400.0
2006-02-14 09:30:00,5.74,5.74,5.68,5.7,24800.0,3.683,3.683,3.6445,3.6573,24800.0
2006-02-14 10:00:00,5.7,5.71,5.69,5.71,23200.0,3.6573,3.6638,3.6509,3.6638,23200.0
2006-02-14 10:30:00,5.71,5.73,5.69,5.73,15200.0,3.6638,3.6766,3.6509,3.6766,15200.0
2006-02-14 11:00:00,5.73,5.75,5.73,5.75,12800.0,3.6766,3.6894,3.6766,3.6894,12800.0
2006-02-14 11:30:00,5.74,5.76,5.72,5.76,9600.0,3.683,3.6958,3.6702,3.6958,9600.0
2006-02-14 12:00:00,5.76,5.77,5.76,5.76,44000.0,3.6958,3.7023,3.6958,3.6958,44000.0
2006-02-14 12:30:00,5.76,5.76,5.75,5.75,20800.0,3.6958,3.6958,3.6894,3.6894,20800.0
2006-02-14 13:00:00,5.76,5.76,5.76,5.76,8800.0,3.6958,3.6958,3.6958,3.6958,8800.0
2006-02-14 13:30:00,5.77,5.77,5.76,5.76,14400.0,3.7023,3.7023,3.6958,3.6958,14400.0
2006-02-14 14:00:00,5.75,5.78,5.75,5.77,21600.0,3.6894,3.7087,3.6894,3.7023,21600.0
2006-02-14 14:30:00,5.78,5.78,5.76,5.77,11200.0,3.7087,3.7087,3.6958,3.7023,11200.0
2006-02-14 15:00:00,5.77,5.77,5.77,5.77,10400.0,3.7023,3.7023,3.7023,3.7023,10400.0
2006-02-14 15:30:00,5.77,5.78,5.77,5.78,44000.0,3.7023,3.7087,3.7023,3.7087,44000.0
2006-02-15 09:30:00,5.78,5.78,5.77,5.77,20000.0,3.7087,3.7087,3.7023,3.7023,20000.0
2006-02-15 10:00:00,5.77,5.8,5.77,5.78,44000.0,3.7023,3.7215,3.7023,3.7087,44000.0
2006-02-15 10:30:00,5.78,5.8,5.78,5.78,18400.0,3.7087,3.7215,3.7087,3.7087,18400.0
2006-02-15 11:00:00,5.78,5.79,5.77,5.77,15200.0,3.7087,3.7151,3.7023,3.7023,15200.0
2006-02-15 11:30:00,5.78,5.78,5.77,5.78,5600.0,3.7087,3.7087,3.7023,3.7087,5600.0
2006-02-15 12:00:00,5.78,5.78,5.77,5.77,12000.0,3.7087,3.7087,3.7023,3.7023,12000.0
2006-02-15 12:30:00,5.78,5.78,5.76,5.76,36000.0,3.7087,3.7087,3.6958,3.6958,36000.0
2006-02-15 13:00:00,5.77,5.78,5.76,5.78,6400.0,3.7023,3.7087,3.6958,3.7087,6400.0
2006-02-15 13:30:00,5.78,5.81,5.78,5.8,12800.0,3.7087,3.7279,3.7087,3.7215,12800.0
2006-02-15 14:00:00,5.79,5.8,5.78,5.79,30400.0,3.7151,3.7215,3.7087,3.7151,30400.0
2006-02-15 14:30:00,5.8,5.8,5.78,5.8,21600.0,3.7215,3.7215,3.7087,3.7215,21600.0
2006-02-15 15:00:00,5.8,5.8,5.78,5.78,19200.0,3.7215,3.7215,3.7087,3.7087,19200.0
2006-02-15 15:30:00,5.79,5.8,5.79,5.8,22400.0,3.7151,3.7215,3.7151,3.7215,22400.0
2006-02-16 09:30:00,5.82,5.85,5.81,5.83,22400.0,3.7343,3.7536,3.7279,3.7407,22400.0
2006-02-16 10:00:00,5.83,5.84,5.82,5.83,8000.0,3.7407,3.7472,3.7343,3.7407,8000.0
2006-02-16 10:30:00,5.84,5.84,5.82,5.84,9600.0,3.7472,3.7472,3.7343,3.7472,9600.0
2006-02-16 11:00:00,5.84,5.84,5.84,5.84,7200.0,3.7472,3.7472,3.7472,3.7472,7200.0
2006-02-16 11:30:00,5.84,5.85,5.84,5.85,10400.0,3.7472,3.7536,3.7472,3.7536,10400.0
2006-02-16 12:00:00,5.85,5.87,5.85,5.87,12800.0,3.7536,3.7664,3.7536,3.7664,12800.0
2006-02-16 12:30:00,5.86,5.86,5.86,5.86,7200.0,3.76,3.76,3.76,3.76,7200.0
2006-02-16 13:00:00,5.87,5.87,5.86,5.87,30400.0,3.7664,3.7664,3.76,3.7664,30400.0
2006-02-16 13:30:00,5.86,5.87,5.85,5.86,36000.0,3.76,3.7664,3.7536,3.76,36000.0
2006-02-16 14:00:00,5.86,5.86,5.85,5.86,8800.0,3.76,3.76,3.7536,3.76,8800.0
2006-02-16 14:30:00,5.86,5.87,5.86,5.87,12800.0,3.76,3.7664,3.76,3.7664,12800.0
2006-02-16 15:00:00,5.87,5.87,5.87,5.87,26400.0,3.7664,3.7664,3.7664,3.7664,26400.0
2006-02-16 15:30:00,5.87,5.91,5.87,5.91,44800.0,3.7664,3.7921,3.7664,3.7921,44800.0
2006-02-17 09:30:00,5.92,5.92,5.87,5.88,65600.0,3.7985,3.7985,3.7664,3.7728,65600.0
2006-02-17 10:00:00,5.88,5.88,5.87,5.87,13600.0,3.7728,3.7728,3.7664,3.7664,13600.0
2006-02-17 10:30:00,5.87,5.89,5.87,5.89,16000.0,3.7664,3.7792,3.7664,3.7792,16000.0
2006-02-17 11:00:00,5.89,5.91,5.89,5.91,28000.0,3.7792,3.7921,3.7792,3.7921,28000.0
2006-02-17 11:30:00,5.91,5.93,5.91,5.92,23200.0,3.7921,3.8049,3.7921,3.7985,23200.0
2006-02-17 12:00:00,5.91,5.93,5.91,5.93,9600.0,3.7921,3.8049,3.7921,3.8049,9600.0
2006-02-17 12:30:00,5.93,5.93,5.92,5.92,7200.0,3.8049,3.8049,3.7985,3.7985,7200.0
2006-02-17 13:00:00,5.92,5.92,5.92,5.92,5600.0,3.7985,3.7985,3.7985,3.7985,5600.0
2006-02-17 13:30:00,5.92,5.93,5.91,5.93,10400.0,3.7985,3.8049,3.7921,3.8049,10400.0
2006-02-17 14:00:00,5.93,5.93,5.92,5.93,13600.0,3.8049,3.8049,3.7985,3.8049,13600.0
2006-02-17 14:30:00,5.93,5.93,5.93,5.93,9600.0,3.8049,3.8049,3.8049,3.8049,9600.0
2006-02-17 15:00:00,5.93,5.96,5.93,5.94,52000.0,3.8049,3.8242,3.8049,3.8113,52000.0
2006-02-17 15:30:00,5.94,5.96,5.94,5.94,81600.0,3.8113,3.8242,3.8113,3.8113,81600.0
2006-02-21 09:30:00,5.95,5.96,5.93,5.96,117600.0,3.8177,3.8242,3.8049,3.8242,117600.0
2006-02-21 10:00:00,5.96,5.96,5.93,5.93,41600.0,3.8242,3.8242,3.8049,3.8049,41600.0
2006-02-21 10:30:00,5.93,5.98,5.93,5.97,24000.0,3.8049,3.837,3.8049,3.8306,24000.0
2006-02-21 11:00:00,5.97,5.98,5.95,5.95,34400.0,3.8306,3.837,3.8177,3.8177,34400.0
2006-02-21 11:30:00,5.95,5.95,5.93,5.93,56800.0,3.8177,3.8177,3.8049,3.8049,56800.0
2006-02-21 12:00:00,5.93,5.93,5.91,5.92,52000.0,3.8049,3.8049,3.7921,3.7985,52000.0
2006-02-21 12:30:00,5.92,5.92,5.91,5.91,63200.0,3.7985,3.7985,3.7921,3.7921,63200.0
2006-02-21 13:00:00,5.91,5.91,5.91,5.91,44800.0,3.7921,3.7921,3.7921,3.7921,44800.0
2006-02-21 13:30:00,5.91,5.91,5.9,5.9,48000.0,3.7921,3.7921,3.7857,3.7857,48000.0
2006-02-21 14:00:00,5.9,5.91,5.89,5.89,70400.0,3.7857,3.7921,3.7792,3.7792,70400.0
2006-02-21 14:30:00,5.89,5.89,5.89,5.89,68800.0,3.7792,3.7792,3.7792,3.7792,68800.0
2006-02-21 15:00:00,5.89,5.89,5.89,5.89,96800.0,3.7792,3.7792,3.7792,3.7792,96800.0
2006-02-21 15:30:00,5.89,5.91,5.89,5.91,131200.0,3.7792,3.7921,3.7792,3.7921,131200.0
2006-02-22 09:30:00,5.93,5.97,5.92,5.92,48800.0,3.8049,3.8306,3.7985,3.7985,48800.0
2006-02-22 10:00:00,5.92,5.97,5.92,5.97,31200.0,3.7985,3.8306,3.7985,3.8306,31200.0
2006-02-22 10:30:00,5.96,5.97,5.95,5.96,27200.0,3.8242,3.8306,3.8177,3.8242,27200.0
2006-02-22 11:00:00,5.96,6.0,5.95,6.0,32000.0,3.8242,3.8498,3.8177,3.8498,32000.0
2006-02-22 11:30:00,6.0,6.03,6.0,6.03,33600.0,3.8498,3.8691,3.8498,3.8691,33600.0
2006-02-22 12:00:00,6.03,6.06,6.03,6.06,21600.0,3.8691,3.8883,3.8691,3.8883,21600.0
2006-02-22 12:30:00,6.07,6.08,6.06,6.06,26400.0,3.8947,3.9012,3.8883,3.8883,26400.0
2006-02-22 13:00:00,6.07,6.08,6.06,6.08,22400.0,3.8947,3.9012,3.8883,3.9012,22400.0
2006-02-22 13:30:00,6.08,6.09,6.06,6.09,26400.0,3.9012,3.9076,3.8883,3.9076,26400.0
2006-02-22 14:00:00,6.09,6.1,6.08,6.09,47200.0,3.9076,3.914,3.9012,3.9076,47200.0
2006-02-22 14:30:00,6.09,6.1,6.08,6.09,27200.0,3.9076,3.914,3.9012,3.9076,27200.0
2006-02-22 15:00:00,6.09,6.09,6.07,6.09,32000.0,3.9076,3.9076,3.8947,3.9076,32000.0
2006-02-22 15:30:00,6.07,6.1,6.07,6.07,113600.0,3.8947,3.914,3.8947,3.8947,113600.0
2006-02-23 09:30:00,6.08,6.08,6.03,6.03,24000.0,3.9012,3.9012,3.8691,3.8691,24000.0
2006-02-23 10:00:00,6.04,6.04,6.03,6.03,12800.0,3.8755,3.8755,3.8691,3.8691,12800.0
2006-02-23 10:30:00,6.03,6.04,6.03,6.04,24800.0,3.8691,3.8755,3.8691,3.8755,24800.0
2006-02-23 11:00:00,6.04,6.07,6.04,6.07,13600.0,3.8755,3.8947,3.8755,3.8947,13600.0
2006-02-23 11:30:00,6.06,6.07,6.06,6.07,9600.0,3.8883,3.8947,3.8883,3.8947,9600.0
2006-02-23 12:00:00,6.06,6.08,6.05,6.08,11200.0,3.8883,3.9012,3.8819,3.9012,11200.0
2006-02-23 12:30:00,6.08,6.1,6.08,6.1,12800.0,3.9012,3.914,3.9012,3.914,12800.0
2006-02-23 13:00:00,6.09,6.1,6.08,6.1,21600.0,3.9076,3.914,3.9012,3.914,21600.0
2006-02-23 13:30:00,6.09,6.1,6.08,6.09,20800.0,3.9076,3.914,3.9012,3.9076,20800.0
2006-02-23 14:00:00,6.09,6.09,6.07,6.07,12000.0,3.9076,3.9076,3.8947,3.8947,12000.0
2006-02-23 14:30:00,6.07,6.07,6.06,6.06,15200.0,3.8947,3.8947,3.8883,3.8883,15200.0
2006-02-23 15:00:00,6.06,6.07,6.05,6.05,32000.0,3.8883,3.8947,3.8819,3.8819,32000.0
2006-02-23 15:30:00,6.05,6.05,6.02,6.04,50400.0,3.8819,3.8819,3.8627,3.8755,50400.0
2006-02-24 09:30:00,6.02,6.02,5.98,6.0,32800.0,3.8627,3.8627,3.837,3.8498,32800.0
2006-02-24 10:00:00,5.99,6.0,5.99,5.99,13600.0,3.8434,3.8498,3.8434,3.8434,13600.0
2006-02-24 10:30:00,6.0,6.0,5.98,5.98,13600.0,3.8498,3.8498,3.837,3.837,13600.0
2006-02-24 11:00:00,5.99,6.01,5.99,6.0,12000.0,3.8434,3.8562,3.8434,3.8498,12000.0
2006-02-24 11:30:00,6.0,6.01,6.0,6.0,8000.0,3.8498,3.8562,3.8498,3.8498,8000.0
2006-02-24 12:00:00,6.0,6.01,5.99,5.99,16000.0,3.8498,3.8562,3.8434,3.8434,16000.0
2006-02-24 12:30:00,5.99,5.99,5.99,5.99,12000.0,3.8434,3.8434,3.8434,3.8434,12000.0
2006-02-24 13:00:00,6.0,6.01,5.99,6.01,18400.0,3.8498,3.8562,3.8434,3.8562,18400.0
2006-02-24 13:30:00,6.01,6.01,6.0,6.01,23200.0,3.8562,3.8562,3.8498,3.8562,23200.0
2006-02-24 14:00:00,6.01,6.02,6.01,6.01,27200.0,3.8562,3.8627,3.8562,3.8562,27200.0
2006-02-24 14:30:00,6.01,6.02,6.01,6.02,45600.0,3.8562,3.8627,3.8562,3.8627,45600.0
2006-02-24 15:00:00,6.03,6.04,6.03,6.04,26400.0,3.8691,3.8755,3.8691,3.8755,26400.0
2006-02-24 15:30:00,6.04,6.04,6.01,6.02,61600.0,3.8755,3.8755,3.8562,3.8627,61600.0
2006-02-27 09:30:00,6.01,6.05,6.01,6.02,15200.0,3.8562,3.8819,3.8562,3.8627,15200.0
2006-02-27 10:00:00,6.01,6.02,5.97,5.99,24000.0,3.8562,3.8627,3.8306,3.8434,24000.0
2006-02-27 10:30:00,5.99,6.0,5.99,6.0,38400.0,3.8434,3.8498,3.8434,3.8498,38400.0
2006-02-27 11:00:00,5.99,6.02,5.99,6.02,28800.0,3.8434,3.8627,3.8434,3.8627,28800.0
2006-02-27 11:30:00,6.02,6.02,5.99,5.99,12000.0,3.8627,3.8627,3.8434,3.8434,12000.0
2006-02-27 12:00:00,5.99,6.0,5.99,5.99,32800.0,3.8434,3.8498,3.8434,3.8434,32800.0
2006-02-27 12:30:00,5.99,5.99,5.97,5.97,16800.0,3.8434,3.8434,3.8306,3.8306,16800.0
2006-02-27 13:00:00,5.97,5.99,5.97,5.98,13600.0,3.8306,3.8434,3.8306,3.837,13600.0
2006-02-27 13:30:00,5.98,5.99,5.98,5.99,12800.0,3.837,3.8434,3.837,3.8434,12800.0
2006-02-27 14:00:00,5.99,5.99,5.97,5.99,32000.0,3.8434,3.8434,3.8306,3.8434,32000.0
2006-02-27 14:30:00,6.0,6.0,5.98,5.98,16000.0,3.8498,3.8498,3.837,3.837,16000.0
2006-02-27 15:00:00,5.99,6.0,5.98,5.99,16800.0,3.8434,3.8498,3.837,3.8434,16800.0
2006-02-27 15:30:00,5.99,5.99,5.97,5.99,37600.0,3.8434,3.8434,3.8306,3.8434,37600.0
2006-02-28 09:30:00,5.98,6.04,5.98,6.02,42400.0,3.837,3.8755,3.837,3.8627,42400.0
2006-02-28 10:00:00,6.02,6.02,5.99,5.99,40000.0,3.8627,3.8627,3.8434,3.8434,40000.0
2006-02-28 10:30:00,5.99,5.99,5.96,5.97,56800.0,3.8434,3.8434,3.8242,3.8306,56800.0
2006-02-28 11:00:00,5.97,5.97,5.97,5.97,22400.0,3.8306,3.8306,3.8306,3.8306,22400.0
2006-02-28 11:30:00,5.96,5.97,5.96,5.97,15200.0,3.8242,3.8306,3.8242,3.8306,15200.0
2006-02-28 12:00:00,5.97,5.98,5.97,5.98,19200.0,3.8306,3.837,3.8306,3.837,19200.0
2006-02-28 12:30:00,5.97,5.98,5.97,5.97,21600.0,3.8306,3.837,3.8306,3.8306,21600.0
2006-02-28 13:00:00,5.98,5.99,5.98,5.99,9600.0,3.837,3.8434,3.837,3.8434,9600.0
2006-02-28 13:30:00,6.0,6.0,5.99,6.0,20800.0,3.8498,3.8498,3.8434,3.8498,20800.0
2006-02-28 14:00:00,6.0,6.0,5.98,5.99,635200.0,3.8498,3.8498,3.837,3.8434,635200.0
2006-02-28 14:30:00,5.98,5.99,5.98,5.98,17600.0,3.837,3.8434,3.837,3.837,17600.0
2006-02-28 15:00:00,5.98,5.99,5.97,5.99,34400.0,3.837,3.8434,3.8306,3.8434,34400.0
2006-02-28 15:30:00,5.99,6.0,5.96,5.96,68000.0,3.8434,3.8498,3.8242,3.8242,68000.0
2006-03-01 09:30:00,5.96,5.98,5.96,5.97,23200.0,3.8242,3.837,3.8242,3.8306,23200.0
2006-03-01 10:00:00,5.97,5.98,5.96,5.97,12000.0,3.8306,3.837,3.8242,3.8306,12000.0
2006-03-01 10:30:00,6.0,6.01,5.99,6.01,626400.0,3.8498,3.8562,3.8434,3.8562,626400.0
2006-03-01 11:00:00,6.01,6.01,6.0,6.01,14400.0,3.8562,3.8562,3.8498,3.8562,14400.0
2006-03-01 11:30:00,6.02,6.03,6.01,6.01,26400.0,3.8627,3.8691,3.8562,3.8562,26400.0
2006-03-01 12:00:00,6.02,6.02,6.0,6.01,26400.0,3.8627,3.8627,3.8498,3.8562,26400.0
2006-03-01 12:30:00,6.01,6.01,6.01,6.01,147200.0,3.8562,3.8562,3.8562,3.8562,147200.0
2006-03-01 13:00:00,6.01,6.03,6.01,6.03,192000.0,3.8562,3.8691,3.8562,3.8691,192000.0
2006-03-01 13:30:00,6.03,6.03,6.01,6.03,66400.0,3.8691,3.8691,3.8562,3.8691,66400.0
2006-03-01 14:00:00,6.03,6.05,6.03,6.04,10400.0,3.8691,3.8819,3.8691,3.8755,10400.0
2006-03-01 14:30:00,6.05,6.05,6.04,6.04,25600.0,3.8819,3.8819,3.8755,3.8755,25600.0
2006-03-01 15:00:00,6.04,6.05,6.04,6.04,21600.0,3.8755,3.8819,3.8755,3.8755,21600.0
2006-03-01 15:30:00,6.04,6.07,6.04,6.07,113600.0,3.8755,3.8947,3.8755,3.8947,113600.0
2006-03-02 09:30:00,6.06,6.06,6.04,6.05,52000.0,3.8883,3.8883,3.8755,3.8819,52000.0
2006-03-02 10:00:00,6.06,6.07,6.06,6.06,16800.0,3.8883,3.8947,3.8883,3.8883,16800.0
2006-03-02 10:30:00,6.06,6.07,6.05,6.06,28800.0,3.8883,3.8947,3.8819,3.8883,28800.0
2006-03-02 11:00:00,6.06,6.06,6.05,6.05,13600.0,3.8883,3.8883,3.8819,3.8819,13600.0
2006-03-02 11:30:00,6.05,6.05,6.01,6.02,40800.0,3.8819,3.8819,3.8562,3.8627,40800.0
2006-03-02 12:00:00,6.02,6.02,5.96,5.96,76000.0,3.8627,3.8627,3.8242,3.8242,76000.0
2006-03-02 12:30:00,5.97,5.99,5.97,5.98,23200.0,3.8306,3.8434,3.8306,3.837,23200.0
2006-03-02 13:00:00,5.98,5.98,5.97,5.97,25600.0,3.837,3.837,3.8306,3.8306,25600.0
2006-03-02 13:30:00,5.97,5.98,5.93,5.93,43200.0,3.8306,3.837,3.8049,3.8049,43200.0
2006-03-02 14:00:00,5.93,5.93,5.91,5.93,64000.0,3.8049,3.8049,3.7921,3.8049,64000.0
2006-03-02 14:30:00,5.93,5.95,5.93,5.95,38400.0,3.8049,3.8177,3.8049,3.8177,38400.0
2006-03-02 15:00:00,5.95,5.96,5.94,5.96,102400.0,3.8177,3.8242,3.8113,3.8242,102400.0
2006-03-02 15:30:00,5.96,5.96,5.94,5.96,101600.0,3.8242,3.8242,3.8113,3.8242,101600.0
2006-03-03 09:30:00,5.94,5.95,5.89,5.91,40000.0,3.8113,3.8177,3.7792,3.7921,40000.0
2006-03-03 10:00:00,5.89,5.94,5.89,5.94,17600.0,3.7792,3.8113,3.7792,3.8113,17600.0
2006-03-03 10:30:00,5.94,5.95,5.91,5.91,32000.0,3.8113,3.8177,3.7921,3.7921,32000.0
2006-03-03 11:00:00,5.92,5.94,5.91,5.92,42400.0,3.7985,3.8113,3.7921,3.7985,42400.0
2006-03-03 11:30:00,5.92,5.95,5.91,5.94,23200.0,3.7985,3.8177,3.7921,3.8113,23200.0
2006-03-03 12:00:00,5.95,5.96,5.95,5.96,21600.0,3.8177,3.8242,3.8177,3.8242,21600.0
2006-03-03 12:30:00,5.96,5.96,5.93,5.93,16000.0,3.8242,3.8242,3.8049,3.8049,16000.0
2006-03-03 13:00:00,5.93,5.95,5.93,5.95,20800.0,3.8049,3.8177,3.8049,3.8177,20800.0
2006-03-03 13:30:00,5.95,5.97,5.95,5.95,20000.0,3.8177,3.8306,3.8177,3.8177,20000.0
2006-03-03 14:00:00,5.95,5.95,5.93,5.94,14400.0,3.8177,3.8177,3.8049,3.8113,14400.0
2006-03-03 14:30:00,5.93,5.94,5.93,5.94,7200.0,3.8049,3.8113,3.8049,3.8113,7200.0
2006-03-03 15:00:00,5.95,5.96,5.94,5.94,22400.0,3.8177,3.8242,3.8113,3.8113,22400.0
2006-03-03 15:30:00,5.94,5.94,5.93,5.93,73600.0,3.8113,3.8113,3.8049,3.8049,73600.0
2006-03-06 09:30:00,5.94,5.94,5.88,5.91,35200.0,3.8113,3.8113,3.7728,3.7921,35200.0
2006-03-06 10:00:00,5.91,5.94,5.91,5.92,26400.0,3.7921,3.8113,3.7921,3.7985,26400.0
2006-03-06 10:30:00,5.93,5.95,5.92,5.94,23200.0,3.8049,3.8177,3.7985,3.8113,23200.0
2006-03-06 11:00:00,5.95,5.99,5.91,5.94,96800.0,3.8177,3.8434,3.7921,3.8113,96800.0
2006-03-06 11:30:00,5.94,5.94,5.93,5.94,74400.0,3.8113,3.8113,3.8049,3.8113,74400.0
2006-03-06 12:00:00,5.93,5.97,5.93,5.96,162400.0,3.8049,3.8306,3.8049,3.8242,162400.0
2006-03-06 12:30:00,5.96,5.97,5.96,5.97,8800.0,3.8242,3.8306,3.8242,3.8306,8800.0
2006-03-06 13:00:00,5.97,5.99,5.97,5.99,16000.0,3.8306,3.8434,3.8306,3.8434,16000.0
2006-03-06 13:30:00,5.98,5.98,5.96,5.98,32000.0,3.837,3.837,3.8242,3.837,32000.0
2006-03-06 14:00:00,5.98,5.99,5.97,5.99,37600.0,3.837,3.8434,3.8306,3.8434,37600.0
2006-03-06 14:30:00,5.99,5.99,5.98,5.99,27200.0,3.8434,3.8434,3.837,3.8434,27200.0
2006-03-06 15:00:00,5.99,6.0,5.98,5.99,14400.0,3.8434,3.8498,3.837,3.8434,14400.0
2006-03-06 15:30:00,6.0,6.02,6.0,6.01,100800.0,3.8498,3.8627,3.8498,3.8562,100800.0
2006-03-07 09:30:00,6.03,6.07,6.03,6.06,66400.0,3.8691,3.8947,3.8691,3.8883,66400.0
2006-03-07 10:00:00,6.06,6.08,6.03,6.04,80000.0,3.8883,3.9012,3.8691,3.8755,80000.0
2006-03-07 10:30:00,6.04,6.05,6.03,6.03,60000.0,3.8755,3.8819,3.8691,3.8691,60000.0
2006-03-07 11:00:00,6.04,6.06,6.03,6.06,84000.0,3.8755,3.8883,3.8691,3.8883,84000.0
2006-03-07 11:30:00,6.06,6.07,6.05,6.05,40800.0,3.8883,3.8947,3.8819,3.8819,40800.0
2006-03-07 12:00:00,6.04,6.06,6.04,6.06,24000.0,3.8755,3.8883,3.8755,3.8883,24000.0
2006-03-07 12:30:00,6.06,6.07,6.03,6.04,44000.0,3.8883,3.8947,3.8691,3.8755,44000.0
2006-03-07 13:00:00,6.04,6.04,6.02,6.02,29600.0,3.8755,3.8755,3.8627,3.8627,29600.0
2006-03-07 13:30:00,6.02,6.04,6.01,6.03,43200.0,3.8627,3.8755,3.8562,3.8691,43200.0
2006-03-07 14:00:00,6.02,6.02,6.0,6.01,32000.0,3.8627,3.8627,3.8498,3.8562,32000.0
2006-03-07 14:30:00,6.0,6.02,5.99,6.0,40800.0,3.8498,3.8627,3.8434,3.8498,40800.0
2006-03-07 15:00:00,6.01,6.01,5.99,5.99,36000.0,3.8562,3.8562,3.8434,3.8434,36000.0
2006-03-07 15:30:00,5.99,6.02,5.99,5.99,63200.0,3.8434,3.8627,3.8434,3.8434,63200.0
2006-03-08 09:30:00,5.97,5.99,5.95,5.99,52000.0,3.8306,3.8434,3.8177,3.8434,52000.0
2006-03-08 10:00:00,5.99,6.0,5.93,5.93,43200.0,3.8434,3.8498,3.8049,3.8049,43200.0
2006-03-08 10:30:00,5.93,5.97,5.93,5.93,90400.0,3.8049,3.8306,3.8049,3.8049,90400.0
2006-03-08 11:00:00,5.95,5.95,5.93,5.95,70400.0,3.8177,3.8177,3.8049,3.8177,70400.0
2006-03-08 11:30:00,5.93,5.94,5.93,5.93,23200.0,3.8049,3.8113,3.8049,3.8049,23200.0
2006-03-08 12:00:00,5.93,5.94,5.92,5.94,95200.0,3.8049,3.8113,3.7985,3.8113,95200.0
2006-03-08 12:30:00,5.94,5.98,5.94,5.96,83200.0,3.8113,3.837,3.8113,3.8242,83200.0
2006-03-08 13:00:00,5.97,5.98,5.96,5.97,17600.0,3.8306,3.837,3.8242,3.8306,17600.0
2006-03-08 13:30:00,5.97,5.97,5.96,5.97,24000.0,3.8306,3.8306,3.8242,3.8306,24000.0
2006-03-08 14:00:00,5.97,6.0,5.97,5.99,24800.0,3.8306,3.8498,3.8306,3.8434,24800.0
2006-03-08 14:30:00,5.99,6.01,5.99,6.01,49600.0,3.8434,3.8562,3.8434,3.8562,49600.0
2006-03-08 15:00:00,6.0,6.0,5.97,5.98,20800.0,3.8498,3.8498,3.8306,3.837,20800.0
2006-03-08 15:30:00,5.98,5.99,5.97,5.99,36800.0,3.837,3.8434,3.8306,3.8434,36800.0
2006-03-09 09:30:00,6.02,6.09,6.02,6.09,48000.0,3.8627,3.9076,3.8627,3.9076,48000.0
2006-03-09 10:00:00,6.09,6.09,6.06,6.09,96800.0,3.9076,3.9076,3.8883,3.9076,96800.0
2006-03-09 10:30:00,6.09,6.09,6.05,6.06,39200.0,3.9076,3.9076,3.8819,3.8883,39200.0
2006-03-09 11:00:00,6.05,6.06,6.04,6.06,56000.0,3.8819,3.8883,3.8755,3.8883,56000.0
2006-03-09 11:30:00,6.07,6.09,6.06,6.08,29600.0,3.8947,3.9076,3.8883,3.9012,29600.0
2006-03-09 12:00:00,6.07,6.08,6.07,6.08,21600.0,3.8947,3.9012,3.8947,3.9012,21600.0
2006-03-09 12:30:00,6.08,6.08,6.07,6.08,22400.0,3.9012,3.9012,3.8947,3.9012,22400.0
2006-03-09 13:00:00,6.08,6.08,6.06,6.07,36800.0,3.9012,3.9012,3.8883,3.8947,36800.0
2006-03-09 13:30:00,6.08,6.09,6.08,6.08,24800.0,3.9012,3.9076,3.9012,3.9012,24800.0
2006-03-09 14:00:00,6.08,6.11,6.08,6.11,26400.0,3.9012,3.9204,3.9012,3.9204,26400.0
2006-03-09 14:30:00,6.11,6.12,6.11,6.12,30400.0,3.9204,3.9268,3.9204,3.9268,30400.0
2006-03-09 15:00:00,6.12,6.12,6.11,6.12,39200.0,3.9268,3.9268,3.9204,3.9268,39200.0
2006-03-09 15:30:00,6.11,6.11,6.05,6.06,120800.0,3.9204,3.9204,3.8819,3.8883,120800.0
2006-03-10 09:30:00,6.07,6.07,6.04,6.05,119200.0,3.8947,3.8947,3.8755,3.8819,119200.0
2006-03-10 10:00:00,6.05,6.11,6.04,6.11,76000.0,3.8819,3.9204,3.8755,3.9204,76000.0
2006-03-10 10:30:00,6.11,6.12,6.11,6.12,47200.0,3.9204,3.9268,3.9204,3.9268,47200.0
2006-03-10 11:00:00,6.11,6.11,6.08,6.08,24000.0,3.9204,3.9204,3.9012,3.9012,24000.0
2006-03-10 11:30:00,6.09,6.09,6.07,6.07,17600.0,3.9076,3.9076,3.8947,3.8947,17600.0
2006-03-10 12:00:00,6.08,6.1,6.08,6.08,25600.0,3.9012,3.914,3.9012,3.9012,25600.0
2006-03-10 12:30:00,6.09,6.1,6.08,6.08,23200.0,3.9076,3.914,3.9012,3.9012,23200.0
2006-03-10 13:00:00,6.09,6.1,6.08,6.08,28000.0,3.9076,3.914,3.9012,3.9012,28000.0
2006-03-10 13:30:00,6.08,6.09,6.04,6.07,44800.0,3.9012,3.9076,3.8755,3.8947,44800.0
2006-03-10 14:00:00,6.08,6.08,6.05,6.07,42400.0,3.9012,3.9012,3.8819,3.8947,42400.0
2006-03-10 14:30:00,6.07,6.08,6.05,6.06,47200.0,3.8947,3.9012,3.8819,3.8883,47200.0
2006-03-10 15:00:00,6.06,6.06,6.03,6.05,46400.0,3.8883,3.8883,3.8691,3.8819,46400.0
2006-03-10 15:30:00,6.05,6.09,6.04,6.09,104800.0,3.8819,3.9076,3.8755,3.9076,104800.0
2006-03-13 09:30:00,6.1,6.2,6.1,6.19,56000.0,3.914,3.9782,3.914,3.9717,56000.0
2006-03-13 10:00:00,6.19,6.21,6.19,6.19,45600.0,3.9717,3.9846,3.9717,3.9717,45600.0
2006-03-13 10:30:00,6.18,6.21,6.18,6.19,68800.0,3.9653,3.9846,3.9653,3.9717,68800.0
2006-03-13 11:00:00,6.19,6.19,6.17,6.17,44000.0,3.9717,3.9717,3.9589,3.9589,44000.0
2006-03-13 11:30:00,6.16,6.19,6.16,6.19,30400.0,3.9525,3.9717,3.9525,3.9717,30400.0
2006-03-13 12:00:00,6.18,6.19,6.16,6.18,28000.0,3.9653,3.9717,3.9525,3.9653,28000.0
2006-03-13 12:30:00,6.18,6.18,6.16,6.17,24000.0,3.9653,3.9653,3.9525,3.9589,24000.0
2006-03-13 13:00:00,6.17,6.17,6.14,6.15,41600.0,3.9589,3.9589,3.9397,3.9461,41600.0
2006-03-13 13:30:00,6.15,6.15,6.14,6.14,165600.0,3.9461,3.9461,3.9397,3.9397,165600.0
2006-03-13 14:00:00,6.15,6.15,6.14,6.14,101600.0,3.9461,3.9461,3.9397,3.9397,101600.0
2006-03-13 14:30:00,6.14,6.15,6.13,6.13,100800.0,3.9397,3.9461,3.9332,3.9332,100800.0
2006-03-13 15:00:00,6.13,6.14,6.13,6.14,147200.0,3.9332,3.9397,3.9332,3.9397,147200.0
2006-03-13 15:30:00,6.14,6.14,6.12,6.13,90400.0,3.9397,3.9397,3.9268,3.9332,90400.0
2006-03-14 09:30:00,6.11,6.13,6.08,6.11,42400.0,3.9204,3.9332,3.9012,3.9204,42400.0
2006-03-14 10:00:00,6.11,6.18,6.11,6.17,25600.0,3.9204,3.9653,3.9204,3.9589,25600.0
2006-03-14 10:30:00,6.18,6.19,6.16,6.17,64800.0,3.9653,3.9717,3.9525,3.9589,64800.0
2006-03-14 11:00:00,6.17,6.18,6.09,6.18,14400.0,3.9589,3.9653,3.9076,3.9653,14400.0
2006-03-14 11:30:00,6.19,6.26,6.19,6.25,28000.0,3.9717,4.0167,3.9717,4.0102,28000.0
2006-03-14 12:00:00,6.25,6.26,6.24,6.24,20000.0,4.0102,4.0167,4.0038,4.0038,20000.0
2006-03-14 12:30:00,6.24,6.25,6.21,6.22,38400.0,4.0038,4.0102,3.9846,3.991,38400.0
2006-03-14 13:00:00,6.22,6.25,6.22,6.25,48000.0,3.991,4.0102,3.991,4.0102,48000.0
2006-03-14 13:30:00,6.25,6.27,6.24,6.26,47200.0,4.0102,4.0231,4.0038,4.0167,47200.0
2006-03-14 14:00:00,6.26,6.29,6.26,6.29,30400.0,4.0167,4.0359,4.0167,4.0359,30400.0
2006-03-14 14:30:00,6.29,6.29,6.23,6.23,119200.0,4.0359,4.0359,3.9974,3.9974,119200.0
2006-03-14 15:00:00,6.23,6.25,6.23,6.25,68800.0,3.9974,4.0102,3.9974,4.0102,68800.0
2006-03-14 15:30:00,6.24,6.24,6.22,6.22,91200.0,4.0038,4.0038,3.991,3.991,91200.0
2006-03-15 09:30:00,6.23,6.26,6.23,6.25,19200.0,3.9974,4.0167,3.9974,4.0102,19200.0
2006-03-15 10:00:00,6.26,6.29,6.26,6.27,36800.0,4.0167,4.0359,4.0167,4.0231,36800.0
2006-03-15 10:30:00,6.28,6.29,6.28,6.28,11200.0,4.0295,4.0359,4.0295,4.0295,11200.0
2006-03-15 11:00:00,6.27,6.28,6.27,6.27,27200.0,4.0231,4.0295,4.0231,4.0231,27200.0
2006-03-15 11:30:00,6.28,6.28,6.27,6.27,21600.0,4.0295,4.0295,4.0231,4.0231,21600.0
2006-03-15 12:00:00,6.27,6.29,6.27,6.28,21600.0,4.0231,4.0359,4.0231,4.0295,21600.0
2006-03-15 12:30:00,6.28,6.28,6.27,6.27,40800.0,4.0295,4.0295,4.0231,4.0231,40800.0
2006-03-15 13:00:00,6.27,6.27,6.26,6.27,51200.0,4.0231,4.0231,4.0167,4.0231,51200.0
2006-03-15 13:30:00,6.27,6.27,6.26,6.27,51200.0,4.0231,4.0231,4.0167,4.0231,51200.0
2006-03-15 14:00:00,6.27,6.27,6.27,6.27,22400.0,4.0231,4.0231,4.0231,4.0231,22400.0
2006-03-15 14:30:00,6.27,6.28,6.25,6.26,84000.0,4.0231,4.0295,4.0102,4.0167,84000.0
2006-03-15 15:00:00,6.25,6.26,6.25,6.25,68000.0,4.0102,4.0167,4.0102,4.0102,68000.0
2006-03-15 15:30:00,6.25,6.25,6.25,6.25,67200.0,4.0102,4.0102,4.0102,4.0102,67200.0
2006-03-16 09:30:00,6.27,6.32,6.26,6.31,87200.0,4.0231,4.0552,4.0167,4.0487,87200.0
2006-03-16 10:00:00,6.3,6.32,6.29,6.31,337600.0,4.0423,4.0552,4.0359,4.0487,337600.0
2006-03-16 10:30:00,6.31,6.31,6.29,6.31,12800.0,4.0487,4.0487,4.0359,4.0487,12800.0
2006-03-16 11:00:00,6.31,6.33,6.3,6.33,10400.0,4.0487,4.0616,4.0423,4.0616,10400.0
2006-03-16 11:30:00,6.32,6.33,6.32,6.33,4000.0,4.0552,4.0616,4.0552,4.0616,4000.0
2006-03-16 12:00:00,6.34,6.35,6.33,6.34,11200.0,4.068,4.0744,4.0616,4.068,11200.0
2006-03-16 12:30:00,6.35,6.38,6.35,6.38,60800.0,4.0744,4.0937,4.0744,4.0937,60800.0
2006-03-16 13:00:00,6.38,6.38,6.36,6.38,13600.0,4.0937,4.0937,4.0808,4.0937,13600.0
2006-03-16 13:30:00,6.38,6.39,6.37,6.37,22400.0,4.0937,4.1001,4.0872,4.0872,22400.0
2006-03-16 14:00:00,6.37,6.38,6.37,6.38,19200.0,4.0872,4.0937,4.0872,4.0937,19200.0
2006-03-16 14:30:00,6.39,6.4,6.38,6.38,18400.0,4.1001,4.1065,4.0937,4.0937,18400.0
2006-03-16 15:00:00,6.38,6.4,6.38,6.39,13600.0,4.0937,4.1065,4.0937,4.1001,13600.0
2006-03-16 15:30:00,6.39,6.39,6.35,6.36,43200.0,4.1001,4.1001,4.0744,4.0808,43200.0
2006-03-17 09:30:00,6.4,6.4,6.34,6.34,595200.0,4.1065,4.1065,4.068,4.068,595200.0
2006-03-17 10:00:00,6.35,6.38,6.35,6.37,23200.0,4.0744,4.0937,4.0744,4.0872,23200.0
2006-03-17 10:30:00,6.38,6.38,6.34,6.34,16000.0,4.0937,4.0937,4.068,4.068,16000.0
2006-03-17 11:00:00,6.34,6.36,6.34,6.36,8000.0,4.068,4.0808,4.068,4.0808,8000.0
2006-03-17 11:30:00,6.35,6.37,6.35,6.37,3200.0,4.0744,4.0872,4.0744,4.0872,3200.0
2006-03-17 12:00:00,6.38,6.43,6.38,6.43,12800.0,4.0937,4.1257,4.0937,4.1257,12800.0
2006-03-17 12:30:00,6.42,6.44,6.42,6.43,20800.0,4.1193,4.1321,4.1193,4.1257,20800.0
2006-03-17 13:00:00,6.43,6.43,6.4,6.4,8000.0,4.1257,4.1257,4.1065,4.1065,8000.0
2006-03-17 13:30:00,6.4,6.43,6.4,6.43,16000.0,4.1065,4.1257,4.1065,4.1257,16000.0
2006-03-17 14:00:00,6.42,6.43,6.42,6.43,9600.0,4.1193,4.1257,4.1193,4.1257,9600.0
2006-03-17 14:30:00,6.43,6.44,6.4,6.42,20800.0,4.1257,4.1321,4.1065,4.1193,20800.0
2006-03-17 15:00:00,6.42,6.44,6.42,6.43,15200.0,4.1193,4.1321,4.1193,4.1257,15200.0
2006-03-17 15:30:00,6.43,6.47,6.43,6.47,87200.0,4.1257,4.1514,4.1257,4.1514,87200.0
2006-03-20 09:30:00,6.46,6.46,6.4,6.4,20000.0,4.145,4.145,4.1065,4.1065,20000.0
2006-03-20 10:00:00,6.4,6.4,6.33,6.33,34400.0,4.1065,4.1065,4.0616,4.0616,34400.0
2006-03-20 10:30:00,6.31,6.32,6.31,6.32,21600.0,4.0487,4.0552,4.0487,4.0552,21600.0
2006-03-20 11:00:00,6.33,6.33,6.31,6.31,21600.0,4.0616,4.0616,4.0487,4.0487,21600.0
2006-03-20 11:30:00,6.32,6.32,6.29,6.31,29600.0,4.0552,4.0552,4.0359,4.0487,29600.0
2006-03-20 12:00:00,6.32,6.34,6.32,6.33,68000.0,4.0552,4.068,4.0552,4.0616,68000.0
2006-03-20 12:30:00,6.33,6.33,6.31,6.33,81600.0,4.0616,4.0616,4.0487,4.0616,81600.0
2006-03-20 13:00:00,6.33,6.33,6.3,6.32,92000.0,4.0616,4.0616,4.0423,4.0552,92000.0
2006-03-20 13:30:00,6.32,6.32,6.3,6.3,98400.0,4.0552,4.0552,4.0423,4.0423,98400.0
2006-03-20 14:00:00,6.3,6.31,6.3,6.3,21600.0,4.0423,4.0487,4.0423,4.0423,21600.0
2006-03-20 14:30:00,6.3,6.3,6.24,6.29,245600.0,4.0423,4.0423,4.0038,4.0359,245600.0
2006-03-20 15:00:00,6.29,6.3,6.29,6.29,24800.0,4.0359,4.0423,4.0359,4.0359,24800.0
2006-03-20 15:30:00,6.3,6.3,6.29,6.29,130400.0,4.0423,4.0423,4.0359,4.0359,130400.0
2006-03-21 09:30:00,6.29,6.29,6.23,6.23,56000.0,4.0359,4.0359,3.9974,3.9974,56000.0
2006-03-21 10:00:00,6.22,6.22,6.18,6.21,59200.0,3.991,3.991,3.9653,3.9846,59200.0
2006-03-21 10:30:00,6.21,6.23,6.2,6.23,81600.0,3.9846,3.9974,3.9782,3.9974,81600.0
2006-03-21 11:00:00,6.23,6.25,6.22,6.25,40800.0,3.9974,4.0102,3.991,4.0102,40800.0
2006-03-21 11:30:00,6.24,6.32,6.24,6.3,56800.0,4.0038,4.0552,4.0038,4.0423,56800.0
2006-03-21 12:00:00,6.31,6.32,6.3,6.32,6400.0,4.0487,4.0552,4.0423,4.0552,6400.0
2006-03-21 12:30:00,6.31,6.33,6.31,6.32,24800.0,4.0487,4.0616,4.0487,4.0552,24800.0
2006-03-21 13:00:00,6.31,6.32,6.29,6.29,80000.0,4.0487,4.0552,4.0359,4.0359,80000.0
2006-03-21 13:30:00,6.29,6.3,6.27,6.27,58400.0,4.0359,4.0423,4.0231,4.0231,58400.0
2006-03-21 14:00:00,6.28,6.29,6.23,6.24,41600.0,4.0295,4.0359,3.9974,4.0038,41600.0
2006-03-21 14:30:00,6.24,6.26,6.23,6.23,19200.0,4.0038,4.0167,3.9974,3.9974,19200.0
2006-03-21 15:00:00,6.23,6.24,6.19,6.19,52000.0,3.9974,4.0038,3.9717,3.9717,52000.0
2006-03-21 15:30:00,6.19,6.2,6.16,6.17,91200.0,3.9717,3.9782,3.9525,3.9589,91200.0
2006-03-22 09:30:00,6.16,6.16,6.11,6.11,38400.0,3.9525,3.9525,3.9204,3.9204,38400.0
2006-03-22 10:00:00,6.12,6.2,6.12,6.19,28000.0,3.9268,3.9782,3.9268,3.9717,28000.0
2006-03-22 10:30:00,6.2,6.21,6.17,6.17,39200.0,3.9782,3.9846,3.9589,3.9589,39200.0
2006-03-22 11:00:00,6.18,6.19,6.18,6.19,16000.0,3.9653,3.9717,3.9653,3.9717,16000.0
2006-03-22 11:30:00,6.19,6.22,6.19,6.22,8800.0,3.9717,3.991,3.9717,3.991,8800.0
2006-03-22 12:00:00,6.23,6.24,6.22,6.22,20000.0,3.9974,4.0038,3.991,3.991,20000.0
2006-03-22 12:30:00,6.22,6.22,6.21,6.21,12800.0,3.991,3.991,3.9846,3.9846,12800.0
2006-03-22 13:00:00,6.22,6.23,6.21,6.22,23200.0,3.991,3.9974,3.9846,3.991,23200.0
2006-03-22 13:30:00,6.22,6.22,6.2,6.21,102400.0,3.991,3.991,3.9782,3.9846,102400.0
2006-03-22 14:00:00,6.21,6.22,6.19,6.19,23200.0,3.9846,3.991,3.9717,3.9717,23200.0
2006-03-22 14:30:00,6.19,6.22,6.19,6.21,40000.0,3.9717,3.991,3.9717,3.9846,40000.0
2006-03-22 15:00:00,6.21,6.22,6.19,6.22,42400.0,3.9846,3.991,3.9717,3.991,42400.0
2006-03-22 15:30:00,6.21,6.24,6.2,6.23,121600.0,3.9846,4.0038,3.9782,3.9974,121600.0
2006-03-23 09:30:00,6.24,6.24,6.21,6.23,20800.0,4.0038,4.0038,3.9846,3.9974,20800.0
2006-03-23 10:00:00,6.22,6.22,6.19,6.2,22400.0,3.991,3.991,3.9717,3.9782,22400.0
2006-03-23 10:30:00,6.2,6.21,6.19,6.2,20000.0,3.9782,3.9846,3.9717,3.9782,20000.0
2006-03-23 11:00:00,6.19,6.23,6.19,6.22,168800.0,3.9717,3.9974,3.9717,3.991,168800.0
2006-03-23 11:30:00,6.21,6.22,6.21,6.22,58400.0,3.9846,3.991,3.9846,3.991,58400.0
2006-03-23 12:00:00,6.22,6.22,6.21,6.21,51200.0,3.991,3.991,3.9846,3.9846,51200.0
2006-03-23 12:30:00,6.22,6.22,6.21,6.21,16800.0,3.991,3.991,3.9846,3.9846,16800.0
2006-03-23 13:00:00,6.21,6.22,6.21,6.22,13600.0,3.9846,3.991,3.9846,3.991,13600.0
2006-03-23 13:30:00,6.22,6.22,6.21,6.22,28800.0,3.991,3.991,3.9846,3.991,28800.0
2006-03-23 14:00:00,6.22,6.22,6.21,6.22,26400.0,3.991,3.991,3.9846,3.991,26400.0
2006-03-23 14:30:00,6.21,6.22,6.21,6.22,31200.0,3.9846,3.991,3.9846,3.991,31200.0
2006-03-23 15:00:00,6.21,6.24,6.2,6.22,112800.0,3.9846,4.0038,3.9782,3.991,112800.0
2006-03-23 15:30:00,6.22,6.25,6.21,6.25,24800.0,3.991,4.0102,3.9846,4.0102,24800.0
2006-03-24 09:30:00,6.25,6.25,6.2,6.2,22400.0,4.0102,4.0102,3.9782,3.9782,22400.0
2006-03-24 10:00:00,6.2,6.21,6.19,6.2,11200.0,3.9782,3.9846,3.9717,3.9782,11200.0
2006-03-24 10:30:00,6.21,6.24,6.21,6.24,17600.0,3.9846,4.0038,3.9846,4.0038,17600.0
2006-03-24 11:00:00,6.24,6.24,6.21,6.21,15200.0,4.0038,4.0038,3.9846,3.9846,15200.0
2006-03-24 11:30:00,6.21,6.22,6.2,6.21,8800.0,3.9846,3.991,3.9782,3.9846,8800.0
2006-03-24 12:00:00,6.21,6.21,6.2,6.2,37600.0,3.9846,3.9846,3.9782,3.9782,37600.0
2006-03-24 12:30:00,6.2,6.22,6.18,6.21,81600.0,3.9782,3.991,3.9653,3.9846,81600.0
2006-03-24 13:00:00,6.2,6.2,6.18,6.18,65600.0,3.9782,3.9782,3.9653,3.9653,65600.0
2006-03-24 13:30:00,6.18,6.2,6.18,6.2,114400.0,3.9653,3.9782,3.9653,3.9782,114400.0
2006-03-24 14:00:00,6.2,6.2,6.19,6.19,63200.0,3.9782,3.9782,3.9717,3.9717,63200.0
2006-03-24 14:30:00,6.19,6.2,6.18,6.19,32000.0,3.9717,3.9782,3.9653,3.9717,32000.0
2006-03-24 15:00:00,6.19,6.19,6.18,6.19,43200.0,3.9717,3.9717,3.9653,3.9717,43200.0
2006-03-24 15:30:00,6.19,6.2,6.18,6.18,76000.0,3.9717,3.9782,3.9653,3.9653,76000.0
2006-03-27 09:30:00,6.16,6.16,6.11,6.12,61600.0,3.9525,3.9525,3.9204,3.9268,61600.0
2006-03-27 10:00:00,6.12,6.15,6.12,6.14,97600.0,3.9268,3.9461,3.9268,3.9397,97600.0
2006-03-27 10:30:00,6.14,6.15,6.13,6.13,291200.0,3.9397,3.9461,3.9332,3.9332,291200.0
2006-03-27 11:00:00,6.12,6.13,6.11,6.11,33600.0,3.9268,3.9332,3.9204,3.9204,33600.0
2006-03-27 11:30:00,6.11,6.12,6.11,6.12,19200.0,3.9204,3.9268,3.9204,3.9268,19200.0
2006-03-27 12:00:00,6.12,6.12,6.11,6.11,12000.0,3.9268,3.9268,3.9204,3.9204,12000.0
2006-03-27 12:30:00,6.11,6.14,6.11,6.14,44000.0,3.9204,3.9397,3.9204,3.9397,44000.0
2006-03-27 13:00:00,6.15,6.15,6.13,6.13,12800.0,3.9461,3.9461,3.9332,3.9332,12800.0
2006-03-27 13:30:00,6.14,6.14,6.12,6.13,12000.0,3.9397,3.9397,3.9268,3.9332,12000.0
2006-03-27 14:00:00,6.14,6.16,6.14,6.14,11200.0,3.9397,3.9525,3.9397,3.9397,11200.0
2006-03-27 14:30:00,6.14,6.14,6.13,6.14,17600.0,3.9397,3.9397,3.9332,3.9397,17600.0
2006-03-27 15:00:00,6.13,6.15,6.13,6.14,13600.0,3.9332,3.9461,3.9332,3.9397,13600.0
2006-03-27 15:30:00,6.15,6.16,6.14,6.14,52800.0,3.9461,3.9525,3.9397,3.9397,52800.0
2006-03-28 09:30:00,6.13,6.13,6.09,6.11,57600.0,3.9332,3.9332,3.9076,3.9204,57600.0
2006-03-28 10:00:00,6.11,6.13,6.1,6.13,34400.0,3.9204,3.9332,3.914,3.9332,34400.0
2006-03-28 10:30:00,6.13,6.15,6.13,6.15,51200.0,3.9332,3.9461,3.9332,3.9461,51200.0
2006-03-28 11:00:00,6.16,6.18,6.15,6.18,24800.0,3.9525,3.9653,3.9461,3.9653,24800.0
2006-03-28 11:30:00,6.18,6.21,6.18,6.21,21600.0,3.9653,3.9846,3.9653,3.9846,21600.0
2006-03-28 12:00:00,6.22,6.27,6.22,6.27,19200.0,3.991,4.0231,3.991,4.0231,19200.0
2006-03-28 12:30:00,6.26,6.26,6.21,6.23,37600.0,4.0167,4.0167,3.9846,3.9974,37600.0
2006-03-28 13:00:00,6.22,6.24,6.22,6.24,20800.0,3.991,4.0038,3.991,4.0038,20800.0
2006-03-28 13:30:00,6.24,6.24,6.21,6.21,24000.0,4.0038,4.0038,3.9846,3.9846,24000.0
2006-03-28 14:00:00,6.21,6.23,6.16,6.16,63200.0,3.9846,3.9974,3.9525,3.9525,63200.0
2006-03-28 14:30:00,6.16,6.16,6.13,6.14,31200.0,3.9525,3.9525,3.9332,3.9397,31200.0
2006-03-28 15:00:00,6.14,6.15,6.13,6.14,39200.0,3.9397,3.9461,3.9332,3.9397,39200.0
2006-03-28 15:30:00,6.15,6.2,6.14,6.19,96000.0,3.9461,3.9782,3.9397,3.9717,96000.0
2006-03-29 09:30:00,6.19,6.29,6.19,6.25,44800.0,3.9776,4.0419,3.9776,4.0162,44800.0
2006-03-29 10:00:00,6.25,6.26,6.23,6.25,28000.0,4.0162,4.0226,4.0033,4.0162,28000.0
2006-03-29 10:30:00,6.25,6.26,6.24,6.25,43200.0,4.0162,4.0226,4.0098,4.0162,43200.0
2006-03-29 11:00:00,6.24,6.27,6.23,6.26,32800.0,4.0098,4.0291,4.0033,4.0226,32800.0
2006-03-29 11:30:00,6.25,6.26,6.23,6.24,42400.0,4.0162,4.0226,4.0033,4.0098,42400.0
2006-03-29 12:00:00,6.23,6.25,6.23,6.24,36000.0,4.0033,4.0162,4.0033,4.0098,36000.0
2006-03-29 12:30:00,6.24,6.27,6.24,6.24,17600.0,4.0098,4.0291,4.0098,4.0098,17600.0
2006-03-29 13:00:00,6.24,6.28,6.24,6.26,37600.0,4.0098,4.0355,4.0098,4.0226,37600.0
2006-03-29 13:30:00,6.26,6.26,6.25,6.25,8000.0,4.0226,4.0226,4.0162,4.0162,8000.0
2006-03-29 14:00:00,6.26,6.28,6.26,6.26,12000.0,4.0226,4.0355,4.0226,4.0226,12000.0
2006-03-29 14:30:00,6.27,6.28,6.26,6.27,34400.0,4.0291,4.0355,4.0226,4.0291,34400.0
2006-03-29 15:00:00,6.27,6.29,6.26,6.28,20800.0,4.0291,4.0419,4.0226,4.0355,20800.0
2006-03-29 15:30:00,6.29,6.3,6.26,6.3,50400.0,4.0419,4.0483,4.0226,4.0483,50400.0
2006-03-30 09:30:00,6.3,6.3,6.28,6.29,26400.0,4.0483,4.0483,4.0355,4.0419,26400.0
2006-03-30 10:00:00,6.3,6.3,6.28,6.29,20800.0,4.0483,4.0483,4.0355,4.0419,20800.0
2006-03-30 10:30:00,6.28,6.29,6.25,6.27,28800.0,4.0355,4.0419,4.0162,4.0291,28800.0
2006-03-30 11:00:00,6.27,6.27,6.24,6.27,35200.0,4.0291,4.0291,4.0098,4.0291,35200.0
2006-03-30 11:30:00,6.27,6.31,6.27,6.31,36800.0,4.0291,4.0548,4.0291,4.0548,36800.0
2006-03-30 12:00:00,6.31,6.31,6.3,6.31,13600.0,4.0548,4.0548,4.0483,4.0548,13600.0
2006-03-30 12:30:00,6.31,6.32,6.3,6.3,18400.0,4.0548,4.0612,4.0483,4.0483,18400.0
2006-03-30 13:00:00,6.3,6.3,6.26,6.28,24800.0,4.0483,4.0483,4.0226,4.0355,24800.0
2006-03-30 13:30:00,6.28,6.28,6.24,6.27,34400.0,4.0355,4.0355,4.0098,4.0291,34400.0
2006-03-30 14:00:00,6.27,6.29,6.25,6.25,35200.0,4.0291,4.0419,4.0162,4.0162,35200.0
2006-03-30 14:30:00,6.25,6.25,6.24,6.24,55200.0,4.0162,4.0162,4.0098,4.0098,55200.0
2006-03-30 15:00:00,6.24,6.27,6.24,6.27,56000.0,4.0098,4.0291,4.0098,4.0291,56000.0
2006-03-30 15:30:00,6.27,6.27,6.25,6.25,60000.0,4.0291,4.0291,4.0162,4.0162,60000.0
2006-03-31 09:30:00,6.25,6.25,6.21,6.21,44000.0,4.0162,4.0162,3.9905,3.9905,44000.0
2006-03-31 10:00:00,6.23,6.24,6.19,6.2,53600.0,4.0033,4.0098,3.9776,3.9841,53600.0
2006-03-31 10:30:00,6.2,6.21,6.19,6.2,36800.0,3.9841,3.9905,3.9776,3.9841,36800.0
2006-03-31 11:00:00,6.19,6.2,6.18,6.18,24800.0,3.9776,3.9841,3.9712,3.9712,24800.0
2006-03-31 11:30:00,6.18,6.18,6.16,6.16,18400.0,3.9712,3.9712,3.9584,3.9584,18400.0
2006-03-31 12:00:00,6.16,6.17,6.15,6.17,14400.0,3.9584,3.9648,3.9519,3.9648,14400.0
2006-03-31 12:30:00,6.17,6.18,6.16,6.18,40000.0,3.9648,3.9712,3.9584,3.9712,40000.0
2006-03-31 13:00:00,6.18,6.18,6.15,6.16,12000.0,3.9712,3.9712,3.9519,3.9584,12000.0
2006-03-31 13:30:00,6.16,6.18,6.14,6.16,17600.0,3.9584,3.9712,3.9455,3.9584,17600.0
2006-03-31 14:00:00,6.16,6.18,6.15,6.18,17600.0,3.9584,3.9712,3.9519,3.9712,17600.0
2006-03-31 14:30:00,6.17,6.2,6.17,6.18,56000.0,3.9648,3.9841,3.9648,3.9712,56000.0
2006-03-31 15:00:00,6.18,6.2,6.18,6.19,36800.0,3.9712,3.9841,3.9712,3.9776,36800.0
2006-03-31 15:30:00,6.19,6.21,6.18,6.19,193600.0,3.9776,3.9905,3.9712,3.9776,193600.0
2006-04-03 09:30:00,6.2,6.2,6.15,6.15,55200.0,3.9841,3.9841,3.9519,3.9519,55200.0
2006-04-03 10:00:00,6.15,6.23,6.15,6.22,42400.0,3.9519,4.0033,3.9519,3.9969,42400.0
2006-04-03 10:30:00,6.22,6.22,6.16,6.16,96000.0,3.9969,3.9969,3.9584,3.9584,96000.0
2006-04-03 11:00:00,6.17,6.23,6.17,6.23,59200.0,3.9648,4.0033,3.9648,4.0033,59200.0
2006-04-03 11:30:00,6.24,6.25,6.24,6.24,44800.0,4.0098,4.0162,4.0098,4.0098,44800.0
2006-04-03 12:00:00,6.24,6.24,6.21,6.24,28800.0,4.0098,4.0098,3.9905,4.0098,28800.0
2006-04-03 12:30:00,6.24,6.24,6.21,6.21,28000.0,4.0098,4.0098,3.9905,3.9905,28000.0
2006-04-03 13:00:00,6.22,6.22,6.19,6.21,19200.0,3.9969,3.9969,3.9776,3.9905,19200.0
2006-04-03 13:30:00,6.21,6.21,6.2,6.21,20000.0,3.9905,3.9905,3.9841,3.9905,20000.0
2006-04-03 14:00:00,6.2,6.2,6.19,6.19,30400.0,3.9841,3.9841,3.9776,3.9776,30400.0
2006-04-03 14:30:00,6.19,6.2,6.14,6.16,51200.0,3.9776,3.9841,3.9455,3.9584,51200.0
2006-04-03 15:00:00,6.16,6.16,6.11,6.12,32800.0,3.9584,3.9584,3.9262,3.9327,32800.0
2006-04-03 15:30:00,6.12,6.12,6.08,6.08,96800.0,3.9327,3.9327,3.907,3.907,96800.0
2006-04-04 09:30:00,6.12,6.16,6.11,6.12,41600.0,3.9327,3.9584,3.9262,3.9327,41600.0
2006-04-04 10:00:00,6.13,6.15,6.12,6.14,64000.0,3.9391,3.9519,3.9327,3.9455,64000.0
2006-04-04 10:30:00,6.13,6.13,6.1,6.11,32000.0,3.9391,3.9391,3.9198,3.9262,32000.0
2006-04-04 11:00:00,6.11,6.11,6.1,6.11,35200.0,3.9262,3.9262,3.9198,3.9262,35200.0
2006-04-04 11:30:00,6.11,6.13,6.11,6.13,29600.0,3.9262,3.9391,3.9262,3.9391,29600.0
2006-04-04 12:00:00,6.12,6.16,6.12,6.16,36000.0,3.9327,3.9584,3.9327,3.9584,36000.0
2006-04-04 12:30:00,6.15,6.15,6.11,6.14,28000.0,3.9519,3.9519,3.9262,3.9455,28000.0
2006-04-04 13:00:00,6.14,6.14,6.1,6.13,29600.0,3.9455,3.9455,3.9198,3.9391,29600.0
2006-04-04 13:30:00,6.13,6.15,6.13,6.14,45600.0,3.9391,3.9519,3.9391,3.9455,45600.0
2006-04-04 14:00:00,6.14,6.17,6.13,6.14,40800.0,3.9455,3.9648,3.9391,3.9455,40800.0
2006-04-04 14:30:00,6.15,6.15,6.1,6.13,87200.0,3.9519,3.9519,3.9198,3.9391,87200.0
2006-04-04 15:00:00,6.13,6.16,6.13,6.16,121600.0,3.9391,3.9584,3.9391,3.9584,121600.0
2006-04-04 15:30:00,6.15,6.15,6.13,6.13,55200.0,3.9519,3.9519,3.9391,3.9391,55200.0
2006-04-05 09:30:00,6.13,6.14,6.11,6.13,34400.0,3.9391,3.9455,3.9262,3.9391,34400.0
2006-04-05 10:00:00,6.14,6.17,6.13,6.15,32800.0,3.9455,3.9648,3.9391,3.9519,32800.0
2006-04-05 10:30:00,6.15,6.17,6.13,6.15,38400.0,3.9519,3.9648,3.9391,3.9519,38400.0
2006-04-05 11:00:00,6.16,6.16,6.13,6.13,25600.0,3.9584,3.9584,3.9391,3.9391,25600.0
2006-04-05 11:30:00,6.14,6.16,6.12,6.16,20800.0,3.9455,3.9584,3.9327,3.9584,20800.0
2006-04-05 12:00:00,6.16,6.16,6.14,6.14,13600.0,3.9584,3.9584,3.9455,3.9455,13600.0
2006-04-05 12:30:00,6.15,6.16,6.15,6.16,15200.0,3.9519,3.9584,3.9519,3.9584,15200.0
2006-04-05 13:00:00,6.16,6.17,6.15,6.17,28000.0,3.9584,3.9648,3.9519,3.9648,28000.0
2006-04-05 13:30:00,6.17,6.17,6.14,6.15,33600.0,3.9648,3.9648,3.9455,3.9519,33600.0
2006-04-05 14:00:00,6.15,6.16,6.14,6.16,24000.0,3.9519,3.9584,3.9455,3.9584,24000.0
2006-04-05 14:30:00,6.16,6.17,6.15,6.17,23200.0,3.9584,3.9648,3.9519,3.9648,23200.0
2006-04-05 15:00:00,6.17,6.17,6.15,6.15,32800.0,3.9648,3.9648,3.9519,3.9519,32800.0
2006-04-05 15:30:00,6.15,6.16,6.13,6.14,41600.0,3.9519,3.9584,3.9391,3.9455,41600.0
2006-04-06 09:30:00,6.13,6.14,6.09,6.11,30400.0,3.9391,3.9455,3.9134,3.9262,30400.0
2006-04-06 10:00:00,6.11,6.15,6.11,6.12,32800.0,3.9262,3.9519,3.9262,3.9327,32800.0
2006-04-06 10:30:00,6.12,6.13,6.12,6.12,24800.0,3.9327,3.9391,3.9327,3.9327,24800.0
2006-04-06 11:00:00,6.12,6.14,6.11,6.14,41600.0,3.9327,3.9455,3.9262,3.9455,41600.0
2006-04-06 11:30:00,6.14,6.15,6.14,6.14,57600.0,3.9455,3.9519,3.9455,3.9455,57600.0
2006-04-06 12:00:00,6.14,6.14,6.12,6.13,45600.0,3.9455,3.9455,3.9327,3.9391,45600.0
2006-04-06 12:30:00,6.14,6.14,6.13,6.13,35200.0,3.9455,3.9455,3.9391,3.9391,35200.0
2006-04-06 13:00:00,6.13,6.15,6.13,6.15,43200.0,3.9391,3.9519,3.9391,3.9519,43200.0
2006-04-06 13:30:00,6.15,6.15,6.14,6.15,45600.0,3.9519,3.9519,3.9455,3.9519,45600.0
2006-04-06 14:00:00,6.15,6.15,6.14,6.14,16800.0,3.9519,3.9519,3.9455,3.9455,16800.0
2006-04-06 14:30:00,6.14,6.14,6.13,6.14,20000.0,3.9455,3.9455,3.9391,3.9455,20000.0
2006-04-06 15:00:00,6.14,6.14,6.13,6.14,33600.0,3.9455,3.9455,3.9391,3.9455,33600.0
2006-04-06 15:30:00,6.13,6.15,6.13,6.14,80800.0,3.9391,3.9519,3.9391,3.9455,80800.0
2006-04-07 09:30:00,6.14,6.15,6.08,6.08,31200.0,3.9455,3.9519,3.907,3.907,31200.0
2006-04-07 10:00:00,6.11,6.12,6.07,6.08,33600.0,3.9262,3.9327,3.9005,3.907,33600.0
2006-04-07 10:30:00,6.09,6.09,6.04,6.05,37600.0,3.9134,3.9134,3.8813,3.8877,37600.0
2006-04-07 11:00:00,6.05,6.07,6.03,6.04,40800.0,3.8877,3.9005,3.8748,3.8813,40800.0
2006-04-07 11:30:00,6.03,6.04,6.0,6.02,35200.0,3.8748,3.8813,3.8556,3.8684,35200.0
2006-04-07 12:00:00,6.01,6.01,5.98,5.99,33600.0,3.862,3.862,3.8427,3.8491,33600.0
2006-04-07 12:30:00,5.99,5.99,5.97,5.97,37600.0,3.8491,3.8491,3.8363,3.8363,37600.0
2006-04-07 13:00:00,5.97,6.0,5.97,5.98,16000.0,3.8363,3.8556,3.8363,3.8427,16000.0
2006-04-07 13:30:00,5.99,5.99,5.97,5.97,62400.0,3.8491,3.8491,3.8363,3.8363,62400.0
2006-04-07 14:00:00,5.97,5.98,5.96,5.96,12800.0,3.8363,3.8427,3.8298,3.8298,12800.0
2006-04-07 14:30:00,5.96,5.98,5.96,5.98,62400.0,3.8298,3.8427,3.8298,3.8427,62400.0
2006-04-07 15:00:00,5.98,6.0,5.97,6.0,45600.0,3.8427,3.8556,3.8363,3.8556,45600.0
2006-04-07 15:30:00,5.99,6.01,5.98,6.01,84800.0,3.8491,3.862,3.8427,3.862,84800.0
2006-04-10 09:30:00,6.0,6.03,5.96,5.96,26400.0,3.8556,3.8748,3.8298,3.8298,26400.0
2006-04-10 10:00:00,5.99,6.03,5.96,5.98,19200.0,3.8491,3.8748,3.8298,3.8427,19200.0
2006-04-10 10:30:00,5.97,5.98,5.96,5.96,12800.0,3.8363,3.8427,3.8298,3.8298,12800.0
2006-04-10 11:00:00,5.97,6.02,5.97,5.99,36000.0,3.8363,3.8684,3.8363,3.8491,36000.0
2006-04-10 11:30:00,5.99,6.0,5.98,6.0,11200.0,3.8491,3.8556,3.8427,3.8556,11200.0
2006-04-10 12:00:00,6.0,6.05,6.0,6.04,15200.0,3.8556,3.8877,3.8556,3.8813,15200.0
2006-04-10 12:30:00,6.03,6.04,6.01,6.01,9600.0,3.8748,3.8813,3.862,3.862,9600.0
2006-04-10 13:00:00,6.02,6.02,5.99,6.0,12800.0,3.8684,3.8684,3.8491,3.8556,12800.0
2006-04-10 13:30:00,6.0,6.0,5.94,5.94,36800.0,3.8556,3.8556,3.817,3.817,36800.0
2006-04-10 14:00:00,5.95,5.95,5.91,5.91,24800.0,3.8234,3.8234,3.7977,3.7977,24800.0
2006-04-10 14:30:00,5.91,5.92,5.88,5.88,27200.0,3.7977,3.8041,3.7784,3.7784,27200.0
2006-04-10 15:00:00,5.88,5.9,5.87,5.9,40800.0,3.7784,3.7913,3.772,3.7913,40800.0
2006-04-10 15:30:00,5.9,5.9,5.88,5.88,48800.0,3.7913,3.7913,3.7784,3.7784,48800.0
2006-04-11 09:30:00,5.89,5.9,5.85,5.85,68800.0,3.7849,3.7913,3.7592,3.7592,68800.0
2006-04-11 10:00:00,5.85,5.89,5.85,5.86,38400.0,3.7592,3.7849,3.7592,3.7656,38400.0
2006-04-11 10:30:00,5.85,5.87,5.84,5.84,65600.0,3.7592,3.772,3.7527,3.7527,65600.0
2006-04-11 11:00:00,5.84,5.86,5.84,5.86,16000.0,3.7527,3.7656,3.7527,3.7656,16000.0
2006-04-11 11:30:00,5.85,5.87,5.84,5.87,26400.0,3.7592,3.772,3.7527,3.772,26400.0
2006-04-11 12:00:00,5.87,5.87,5.86,5.86,11200.0,3.772,3.772,3.7656,3.7656,11200.0
2006-04-11 12:30:00,5.86,5.88,5.86,5.87,12800.0,3.7656,3.7784,3.7656,3.772,12800.0
2006-04-11 13:00:00,5.87,5.88,5.86,5.88,32800.0,3.772,3.7784,3.7656,3.7784,32800.0
2006-04-11 13:30:00,5.86,5.88,5.86,5.87,41600.0,3.7656,3.7784,3.7656,3.772,41600.0
2006-04-11 14:00:00,5.87,5.88,5.86,5.88,56000.0,3.772,3.7784,3.7656,3.7784,56000.0
2006-04-11 14:30:00,5.88,5.88,5.86,5.86,57600.0,3.7784,3.7784,3.7656,3.7656,57600.0
2006-04-11 15:00:00,5.86,5.86,5.82,5.82,48800.0,3.7656,3.7656,3.7399,3.7399,48800.0
2006-04-11 15:30:00,5.82,5.84,5.8,5.81,71200.0,3.7399,3.7527,3.727,3.7335,71200.0
2006-04-12 09:30:00,5.68,5.89,5.68,5.85,34400.0,3.6499,3.7849,3.6499,3.7592,34400.0
2006-04-12 10:00:00,5.84,5.87,5.83,5.85,35200.0,3.7527,3.772,3.7463,3.7592,35200.0
2006-04-12 10:30:00,5.85,5.86,5.84,5.85,48000.0,3.7592,3.7656,3.7527,3.7592,48000.0
2006-04-12 11:00:00,5.86,5.86,5.84,5.85,21600.0,3.7656,3.7656,3.7527,3.7592,21600.0
2006-04-12 11:30:00,5.85,5.86,5.84,5.86,24800.0,3.7592,3.7656,3.7527,3.7656,24800.0
2006-04-12 12:00:00,5.84,5.86,5.84,5.85,16000.0,3.7527,3.7656,3.7527,3.7592,16000.0
2006-04-12 12:30:00,5.85,5.85,5.84,5.85,12800.0,3.7592,3.7592,3.7527,3.7592,12800.0
2006-04-12 13:00:00,5.84,5.86,5.84,5.85,18400.0,3.7527,3.7656,3.7527,3.7592,18400.0
2006-04-12 13:30:00,5.84,5.84,5.82,5.82,17600.0,3.7527,3.7527,3.7399,3.7399,17600.0
2006-04-12 14:00:00,5.82,5.83,5.8,5.8,24800.0,3.7399,3.7463,3.727,3.727,24800.0
2006-04-12 14:30:00,5.8,5.8,5.79,5.8,27200.0,3.727,3.727,3.7206,3.727,27200.0
2006-04-12 15:00:00,5.81,5.83,5.8,5.82,30400.0,3.7335,3.7463,3.727,3.7399,30400.0
2006-04-12 15:30:00,5.82,5.83,5.8,5.83,20000.0,3.7399,3.7463,3.727,3.7463,20000.0
2006-04-13 09:30:00,5.78,5.79,5.76,5.76,42400.0,3.7142,3.7206,3.7013,3.7013,42400.0
2006-04-13 10:00:00,5.77,5.8,5.77,5.79,20000.0,3.7078,3.727,3.7078,3.7206,20000.0
2006-04-13 10:30:00,5.79,5.81,5.78,5.79,16000.0,3.7206,3.7335,3.7142,3.7206,16000.0
2006-04-13 11:00:00,5.79,5.83,5.78,5.79,60000.0,3.7206,3.7463,3.7142,3.7206,60000.0
2006-04-13 11:30:00,5.79,5.8,5.78,5.79,29600.0,3.7206,3.727,3.7142,3.7206,29600.0
2006-04-13 12:00:00,5.79,5.8,5.79,5.79,13600.0,3.7206,3.727,3.7206,3.7206,13600.0
2006-04-13 12:30:00,5.78,5.78,5.77,5.77,3200.0,3.7142,3.7142,3.7078,3.7078,3200.0
2006-04-13 13:00:00,5.77,5.79,5.77,5.79,8000.0,3.7078,3.7206,3.7078,3.7206,8000.0
2006-04-13 13:30:00,5.78,5.81,5.77,5.79,36000.0,3.7142,3.7335,3.7078,3.7206,36000.0
2006-04-13 14:00:00,5.78,5.78,5.77,5.77,24000.0,3.7142,3.7142,3.7078,3.7078,24000.0
2006-04-13 14:30:00,5.78,5.78,5.76,5.78,33600.0,3.7142,3.7142,3.7013,3.7142,33600.0
2006-04-13 15:00:00,5.77,5.77,5.76,5.76,17600.0,3.7078,3.7078,3.7013,3.7013,17600.0
2006-04-13 15:30:00,5.75,5.76,5.74,5.74,21600.0,3.6949,3.7013,3.6885,3.6885,21600.0
2006-04-17 09:30:00,5.73,5.73,5.69,5.69,21600.0,3.6821,3.6821,3.6563,3.6563,21600.0
2006-04-17 10:00:00,5.69,5.72,5.66,5.7,22400.0,3.6563,3.6756,3.6371,3.6628,22400.0
2006-04-17 10:30:00,5.69,5.73,5.68,5.72,32000.0,3.6563,3.6821,3.6499,3.6756,32000.0
2006-04-17 11:00:00,5.74,5.75,5.7,5.7,26400.0,3.6885,3.6949,3.6628,3.6628,26400.0
2006-04-17 11:30:00,5.7,5.71,5.7,5.71,14400.0,3.6628,3.6692,3.6628,3.6692,14400.0
2006-04-17 12:00:00,5.69,5.75,5.68,5.72,7200.0,3.6563,3.6949,3.6499,3.6756,7200.0
2006-04-17 12:30:00,5.7,5.7,5.67,5.68,28800.0,3.6628,3.6628,3.6435,3.6499,28800.0
2006-04-17 13:00:00,5.68,5.69,5.67,5.68,30400.0,3.6499,3.6563,3.6435,3.6499,30400.0
2006-04-17 13:30:00,5.68,5.68,5.66,5.66,35200.0,3.6499,3.6499,3.6371,3.6371,35200.0
2006-04-17 14:00:00,5.66,5.67,5.65,5.65,31200.0,3.6371,3.6435,3.6306,3.6306,31200.0
2006-04-17 14:30:00,5.65,5.66,5.65,5.65,16800.0,3.6306,3.6371,3.6306,3.6306,16800.0
2006-04-17 15:00:00,5.65,5.66,5.64,5.65,42400.0,3.6306,3.6371,3.6242,3.6306,42400.0
2006-04-17 15:30:00,5.65,5.67,5.64,5.64,48800.0,3.6306,3.6435,3.6242,3.6242,48800.0
2006-04-18 09:30:00,5.63,5.7,5.5,5.56,146400.0,3.6178,3.6628,3.5343,3.5728,146400.0
2006-04-18 10:00:00,5.56,5.6,5.55,5.58,70400.0,3.5728,3.5985,3.5664,3.5857,70400.0
2006-04-18 10:30:00,5.58,5.59,5.57,5.57,67200.0,3.5857,3.5921,3.5792,3.5792,67200.0
2006-04-18 11:00:00,5.57,5.59,5.55,5.55,49600.0,3.5792,3.5921,3.5664,3.5664,49600.0
2006-04-18 11:30:00,5.56,5.56,5.51,5.52,105600.0,3.5728,3.5728,3.5407,3.5471,105600.0
2006-04-18 12:00:00,5.54,5.58,5.52,5.56,63200.0,3.56,3.5857,3.5471,3.5728,63200.0
2006-04-18 12:30:00,5.56,5.56,5.54,5.56,28000.0,3.5728,3.5728,3.56,3.5728,28000.0
2006-04-18 13:00:00,5.56,5.58,5.56,5.57,104000.0,3.5728,3.5857,3.5728,3.5792,104000.0
2006-04-18 13:30:00,5.57,5.57,5.56,5.56,32000.0,3.5792,3.5792,3.5728,3.5728,32000.0
2006-04-18 14:00:00,5.56,5.6,5.56,5.56,140800.0,3.5728,3.5985,3.5728,3.5728,140800.0
2006-04-18 14:30:00,5.57,5.59,5.57,5.58,162400.0,3.5792,3.5921,3.5792,3.5857,162400.0
2006-04-18 15:00:00,5.58,5.58,5.56,5.57,220800.0,3.5857,3.5857,3.5728,3.5792,220800.0
2006-04-18 15:30:00,5.57,5.58,5.5,5.53,380000.0,3.5792,3.5857,3.5343,3.5535,380000.0
2006-04-19 09:30:00,5.53,5.56,5.43,5.45,208800.0,3.5535,3.5728,3.4893,3.5021,208800.0
2006-04-19 10:00:00,5.45,5.5,5.45,5.48,108000.0,3.5021,3.5343,3.5021,3.5214,108000.0
2006-04-19 10:30:00,5.48,5.5,5.47,5.48,152000.0,3.5214,3.5343,3.515,3.5214,152000.0
2006-04-19 11:00:00,5.48,5.52,5.48,5.51,188800.0,3.5214,3.5471,3.5214,3.5407,188800.0
2006-04-19 11:30:00,5.5,5.53,5.5,5.53,175200.0,3.5343,3.5535,3.5343,3.5535,175200.0
2006-04-19 12:00:00,5.53,5.55,5.51,5.53,166400.0,3.5535,3.5664,3.5407,3.5535,166400.0
2006-04-19 12:30:00,5.53,5.53,5.51,5.51,77600.0,3.5535,3.5535,3.5407,3.5407,77600.0
2006-04-19 13:00:00,5.52,5.53,5.51,5.51,167200.0,3.5471,3.5535,3.5407,3.5407,167200.0
2006-04-19 13:30:00,5.51,5.53,5.5,5.52,191200.0,3.5407,3.5535,3.5343,3.5471,191200.0
2006-04-19 14:00:00,5.52,5.55,5.51,5.54,124000.0,3.5471,3.5664,3.5407,3.56,124000.0
2006-04-19 14:30:00,5.54,5.54,5.51,5.51,210400.0,3.56,3.56,3.5407,3.5407,210400.0
2006-04-19 15:00:00,5.51,5.52,5.49,5.51,272800.0,3.5407,3.5471,3.5278,3.5407,272800.0
2006-04-19 15:30:00,5.5,5.52,5.5,5.51,448000.0,3.5343,3.5471,3.5343,3.5407,448000.0
2006-04-20 09:30:00,5.49,5.5,5.46,5.5,84000.0,3.5278,3.5343,3.5086,3.5343,84000.0
2006-04-20 10:00:00,5.47,5.53,5.47,5.53,54400.0,3.515,3.5535,3.515,3.5535,54400.0
2006-04-20 10:30:00,5.52,5.54,5.49,5.49,241600.0,3.5471,3.56,3.5278,3.5278,241600.0
2006-04-20 11:00:00,5.5,5.5,5.49,5.5,544000.0,3.5343,3.5343,3.5278,3.5343,544000.0
2006-04-20 11:30:00,5.5,5.51,5.5,5.5,91200.0,3.5343,3.5407,3.5343,3.5343,91200.0
2006-04-20 12:00:00,5.5,5.51,5.5,5.51,95200.0,3.5343,3.5407,3.5343,3.5407,95200.0
2006-04-20 12:30:00,5.51,5.54,5.5,5.53,47200.0,3.5407,3.56,3.5343,3.5535,47200.0
2006-04-20 13:00:00,5.54,5.54,5.52,5.53,48000.0,3.56,3.56,3.5471,3.5535,48000.0
2006-04-20 13:30:00,5.53,5.54,5.52,5.53,39200.0,3.5535,3.56,3.5471,3.5535,39200.0
2006-04-20 14:00:00,5.53,5.54,5.52,5.52,20800.0,3.5535,3.56,3.5471,3.5471,20800.0
2006-04-20 14:30:00,5.52,5.53,5.52,5.53,29600.0,3.5471,3.5535,3.5471,3.5535,29600.0
2006-04-20 15:00:00,5.53,5.54,5.52,5.52,51200.0,3.5535,3.56,3.5471,3.5471,51200.0
2006-04-20 15:30:00,5.53,5.54,5.52,5.53,256800.0,3.5535,3.56,3.5471,3.5535,256800.0
2006-04-21 09:30:00,5.57,5.58,5.55,5.56,108000.0,3.5792,3.5857,3.5664,3.5728,108000.0
2006-04-21 10:00:00,5.56,5.58,5.54,5.54,21600.0,3.5728,3.5857,3.56,3.56,21600.0
2006-04-21 10:30:00,5.54,5.57,5.54,5.57,43200.0,3.56,3.5792,3.56,3.5792,43200.0
2006-04-21 11:00:00,5.57,5.59,5.56,5.57,74400.0,3.5792,3.5921,3.5728,3.5792,74400.0
2006-04-21 11:30:00,5.57,5.58,5.57,5.57,60800.0,3.5792,3.5857,3.5792,3.5792,60800.0
2006-04-21 12:00:00,5.57,5.6,5.57,5.59,40800.0,3.5792,3.5985,3.5792,3.5921,40800.0
2006-04-21 12:30:00,5.59,5.61,5.58,5.61,60800.0,3.5921,3.6049,3.5857,3.6049,60800.0
2006-04-21 13:00:00,5.61,5.61,5.6,5.6,123200.0,3.6049,3.6049,3.5985,3.5985,123200.0
2006-04-21 13:30:00,5.61,5.64,5.61,5.62,63200.0,3.6049,3.6242,3.6049,3.6114,63200.0
2006-04-21 14:00:00,5.62,5.63,5.58,5.59,68000.0,3.6114,3.6178,3.5857,3.5921,68000.0
2006-04-21 14:30:00,5.6,5.64,5.59,5.64,119200.0,3.5985,3.6242,3.5921,3.6242,119200.0
2006-04-21 15:00:00,5.64,5.67,5.63,5.67,149600.0,3.6242,3.6435,3.6178,3.6435,149600.0
2006-04-21 15:30:00,5.67,5.71,5.67,5.69,157600.0,3.6435,3.6692,3.6435,3.6563,157600.0
2006-04-24 09:30:00,5.7,5.72,5.69,5.69,54400.0,3.6628,3.6756,3.6563,3.6563,54400.0
2006-04-24 10:00:00,5.69,5.7,5.67,5.68,35200.0,3.6563,3.6628,3.6435,3.6499,35200.0
2006-04-24 10:30:00,5.68,5.7,5.66,5.66,68000.0,3.6499,3.6628,3.6371,3.6371,68000.0
2006-04-24 11:00:00,5.67,5.68,5.66,5.66,82400.0,3.6435,3.6499,3.6371,3.6371,82400.0
2006-04-24 11:30:00,5.66,5.68,5.66,5.68,21600.0,3.6371,3.6499,3.6371,3.6499,21600.0
2006-04-24 12:00:00,5.68,5.68,5.67,5.68,21600.0,3.6499,3.6499,3.6435,3.6499,21600.0
2006-04-24 12:30:00,5.68,5.68,5.67,5.67,8800.0,3.6499,3.6499,3.6435,3.6435,8800.0
2006-04-24 13:00:00,5.68,5.68,5.65,5.67,68000.0,3.6499,3.6499,3.6306,3.6435,68000.0
2006-04-24 13:30:00,5.67,5.68,5.66,5.67,44000.0,3.6435,3.6499,3.6371,3.6435,44000.0
2006-04-24 14:00:00,5.67,5.67,5.66,5.66,50400.0,3.6435,3.6435,3.6371,3.6371,50400.0
2006-04-24 14:30:00,5.67,5.68,5.66,5.67,36000.0,3.6435,3.6499,3.6371,3.6435,36000.0
2006-04-24 15:00:00,5.67,5.67,5.64,5.64,86400.0,3.6435,3.6435,3.6242,3.6242,86400.0
2006-04-24 15:30:00,5.65,5.65,5.61,5.61,83200.0,3.6306,3.6306,3.6049,3.6049,83200.0
2006-04-25 09:30:00,5.6,5.6,5.53,5.55,52800.0,3.5985,3.5985,3.5535,3.5664,52800.0
2006-04-25 10:00:00,5.55,5.55,5.51,5.51,116000.0,3.5664,3.5664,3.5407,3.5407,116000.0
2006-04-25 10:30:00,5.51,5.55,5.51,5.52,316000.0,3.5407,3.5664,3.5407,3.5471,316000.0
2006-04-25 11:00:00,5.53,5.54,5.52,5.52,44800.0,3.5535,3.56,3.5471,3.5471,44800.0
2006-04-25 11:30:00,5.52,5.52,5.51,5.52,171200.0,3.5471,3.5471,3.5407,3.5471,171200.0
2006-04-25 12:00:00,5.52,5.53,5.5,5.52,86400.0,3.5471,3.5535,3.5343,3.5471,86400.0
2006-04-25 12:30:00,5.52,5.54,5.52,5.54,23200.0,3.5471,3.56,3.5471,3.56,23200.0
2006-04-25 13:00:00,5.54,5.54,5.51,5.52,96800.0,3.56,3.56,3.5407,3.5471,96800.0
2006-04-25 13:30:00,5.52,5.52,5.52,5.52,16800.0,3.5471,3.5471,3.5471,3.5471,16800.0
2006-04-25 14:00:00,5.52,5.53,5.52,5.53,28000.0,3.5471,3.5535,3.5471,3.5535,28000.0
2006-04-25 14:30:00,5.52,5.53,5.51,5.52,141600.0,3.5471,3.5535,3.5407,3.5471,141600.0
2006-04-25 15:00:00,5.52,5.53,5.52,5.52,40000.0,3.5471,3.5535,3.5471,3.5471,40000.0
2006-04-25 15:30:00,5.52,5.52,5.5,5.5,163200.0,3.5471,3.5471,3.5343,3.5343,163200.0
2006-04-26 09:30:00,5.47,5.5,5.45,5.49,68000.0,3.515,3.5343,3.5021,3.5278,68000.0
2006-04-26 10:00:00,5.47,5.48,5.45,5.48,35200.0,3.515,3.5214,3.5021,3.5214,35200.0
2006-04-26 10:30:00,5.49,5.5,5.47,5.49,80800.0,3.5278,3.5343,3.515,3.5278,80800.0
2006-04-26 11:00:00,5.49,5.52,5.49,5.5,28000.0,3.5278,3.5471,3.5278,3.5343,28000.0
2006-04-26 11:30:00,5.5,5.51,5.49,5.49,11200.0,3.5343,3.5407,3.5278,3.5278,11200.0
2006-04-26 12:00:00,5.49,5.5,5.49,5.5,12800.0,3.5278,3.5343,3.5278,3.5343,12800.0
2006-04-26 12:30:00,5.5,5.51,5.49,5.5,23200.0,3.5343,3.5407,3.5278,3.5343,23200.0
2006-04-26 13:00:00,5.5,5.51,5.49,5.49,25600.0,3.5343,3.5407,3.5278,3.5278,25600.0
2006-04-26 13:30:00,5.49,5.52,5.49,5.52,17600.0,3.5278,3.5471,3.5278,3.5471,17600.0
2006-04-26 14:00:00,5.52,5.52,5.49,5.49,29600.0,3.5471,3.5471,3.5278,3.5278,29600.0
2006-04-26 14:30:00,5.49,5.5,5.47,5.48,51200.0,3.5278,3.5343,3.515,3.5214,51200.0
2006-04-26 15:00:00,5.47,5.48,5.45,5.45,31200.0,3.515,3.5214,3.5021,3.5021,31200.0
2006-04-26 15:30:00,5.46,5.47,5.45,5.47,120800.0,3.5086,3.515,3.5021,3.515,120800.0
2006-04-27 09:30:00,5.45,5.46,5.38,5.39,98400.0,3.5021,3.5086,3.4571,3.4636,98400.0
2006-04-27 10:00:00,5.41,5.48,5.39,5.41,72000.0,3.4764,3.5214,3.4636,3.4764,72000.0
2006-04-27 10:30:00,5.41,5.41,5.37,5.39,120800.0,3.4764,3.4764,3.4507,3.4636,120800.0
2006-04-27 11:00:00,5.4,5.45,5.4,5.45,45600.0,3.47,3.5021,3.47,3.5021,45600.0
2006-04-27 11:30:00,5.45,5.45,5.37,5.39,63200.0,3.5021,3.5021,3.4507,3.4636,63200.0
2006-04-27 12:00:00,5.4,5.41,5.39,5.41,56000.0,3.47,3.4764,3.4636,3.4764,56000.0
2006-04-27 12:30:00,5.43,5.44,5.42,5.43,33600.0,3.4893,3.4957,3.4828,3.4893,33600.0
2006-04-27 13:00:00,5.43,5.43,5.42,5.43,45600.0,3.4893,3.4893,3.4828,3.4893,45600.0
2006-04-27 13:30:00,5.42,5.43,5.42,5.43,257600.0,3.4828,3.4893,3.4828,3.4893,257600.0
2006-04-27 14:00:00,5.43,5.44,5.42,5.43,89600.0,3.4893,3.4957,3.4828,3.4893,89600.0
2006-04-27 14:30:00,5.43,5.5,5.43,5.47,680800.0,3.4893,3.5343,3.4893,3.515,680800.0
2006-04-27 15:00:00,5.48,5.48,5.42,5.43,82400.0,3.5214,3.5214,3.4828,3.4893,82400.0
2006-04-27 15:30:00,5.44,5.44,5.41,5.44,129600.0,3.4957,3.4957,3.4764,3.4957,129600.0
2006-04-28 09:30:00,5.44,5.44,5.39,5.42,42400.0,3.4957,3.4957,3.4636,3.4828,42400.0
2006-04-28 10:00:00,5.41,5.49,5.41,5.46,177600.0,3.4764,3.5278,3.4764,3.5086,177600.0
2006-04-28 10:30:00,5.47,5.5,5.47,5.5,33600.0,3.515,3.5343,3.515,3.5343,33600.0
2006-04-28 11:00:00,5.5,5.52,5.47,5.47,33600.0,3.5343,3.5471,3.515,3.515,33600.0
2006-04-28 11:30:00,5.47,5.49,5.47,5.49,17600.0,3.515,3.5278,3.515,3.5278,17600.0
2006-04-28 12:00:00,5.49,5.5,5.49,5.5,33600.0,3.5278,3.5343,3.5278,3.5343,33600.0
2006-04-28 12:30:00,5.48,5.48,5.46,5.47,18400.0,3.5214,3.5214,3.5086,3.515,18400.0
2006-04-28 13:00:00,5.46,5.48,5.46,5.46,16000.0,3.5086,3.5214,3.5086,3.5086,16000.0
2006-04-28 13:30:00,5.45,5.45,5.43,5.43,11200.0,3.5021,3.5021,3.4893,3.4893,11200.0
2006-04-28 14:00:00,5.43,5.45,5.43,5.45,12000.0,3.4893,3.5021,3.4893,3.5021,12000.0
2006-04-28 14:30:00,5.44,5.46,5.44,5.46,49600.0,3.4957,3.5086,3.4957,3.5086,49600.0
2006-04-28 15:00:00,5.46,5.46,5.43,5.43,74400.0,3.5086,3.5086,3.4893,3.4893,74400.0
2006-04-28 15:30:00,5.43,5.49,5.43,5.47,66400.0,3.4893,3.5278,3.4893,3.515,66400.0
2006-05-01 09:30:00,5.51,5.53,5.49,5.49,165600.0,3.5407,3.5535,3.5278,3.5278,165600.0
2006-05-01 10:00:00,5.49,5.52,5.49,5.49,425600.0,3.5278,3.5471,3.5278,3.5278,425600.0
2006-05-01 10:30:00,5.49,5.5,5.48,5.48,195200.0,3.5278,3.5343,3.5214,3.5214,195200.0
2006-05-01 11:00:00,5.49,5.49,5.48,5.49,95200.0,3.5278,3.5278,3.5214,3.5278,95200.0
2006-05-01 11:30:00,5.48,5.49,5.48,5.49,87200.0,3.5214,3.5278,3.5214,3.5278,87200.0
2006-05-01 12:00:00,5.48,5.49,5.48,5.48,112800.0,3.5214,3.5278,3.5214,3.5214,112800.0
2006-05-01 12:30:00,5.48,5.49,5.48,5.49,40000.0,3.5214,3.5278,3.5214,3.5278,40000.0
2006-05-01 13:00:00,5.49,5.5,5.49,5.5,92000.0,3.5278,3.5343,3.5278,3.5343,92000.0
2006-05-01 13:30:00,5.5,5.5,5.49,5.5,417600.0,3.5343,3.5343,3.5278,3.5343,417600.0
2006-05-01 14:00:00,5.5,5.5,5.48,5.49,53600.0,3.5343,3.5343,3.5214,3.5278,53600.0
2006-05-01 14:30:00,5.49,5.49,5.49,5.49,55200.0,3.5278,3.5278,3.5278,3.5278,55200.0
2006-05-01 15:00:00,5.49,5.51,5.43,5.45,1228800.0,3.5278,3.5407,3.4893,3.5021,1228800.0
2006-05-01 15:30:00,5.45,5.46,5.41,5.42,191200.0,3.5021,3.5086,3.4764,3.4828,191200.0
2006-05-02 09:30:00,5.4,5.4,5.29,5.38,136800.0,3.47,3.47,3.3993,3.4571,136800.0
2006-05-02 10:00:00,5.38,5.39,5.37,5.38,73600.0,3.4571,3.4636,3.4507,3.4571,73600.0
2006-05-02 10:30:00,5.38,5.38,5.37,5.38,496000.0,3.4571,3.4571,3.4507,3.4571,496000.0
2006-05-02 11:00:00,5.38,5.38,5.38,5.38,92000.0,3.4571,3.4571,3.4571,3.4571,92000.0
2006-05-02 11:30:00,5.38,5.38,5.38,5.38,38400.0,3.4571,3.4571,3.4571,3.4571,38400.0
2006-05-02 12:00:00,5.38,5.39,5.38,5.38,108000.0,3.4571,3.4636,3.4571,3.4571,108000.0
2006-05-02 12:30:00,5.38,5.39,5.38,5.39,20800.0,3.4571,3.4636,3.4571,3.4636,20800.0
2006-05-02 13:00:00,5.39,5.4,5.39,5.39,18400.0,3.4636,3.47,3.4636,3.4636,18400.0
2006-05-02 13:30:00,5.4,5.4,5.36,5.36,146400.0,3.47,3.47,3.4443,3.4443,146400.0
2006-05-02 14:00:00,5.35,5.36,5.34,5.36,104000.0,3.4379,3.4443,3.4314,3.4443,104000.0
2006-05-02 14:30:00,5.36,5.38,5.36,5.37,62400.0,3.4443,3.4571,3.4443,3.4507,62400.0
2006-05-02 15:00:00,5.36,5.37,5.35,5.36,54400.0,3.4443,3.4507,3.4379,3.4443,54400.0
2006-05-02 15:30:00,5.36,5.42,5.36,5.41,289600.0,3.4443,3.4828,3.4443,3.4764,289600.0
2006-05-03 09:30:00,5.41,5.44,5.4,5.41,51200.0,3.4764,3.4957,3.47,3.4764,51200.0
2006-05-03 10:00:00,5.4,5.41,5.38,5.4,28800.0,3.47,3.4764,3.4571,3.47,28800.0
2006-05-03 10:30:00,5.4,5.41,5.39,5.41,83200.0,3.47,3.4764,3.4636,3.4764,83200.0
2006-05-03 11:00:00,5.41,5.42,5.4,5.4,36000.0,3.4764,3.4828,3.47,3.47,36000.0
2006-05-03 11:30:00,5.4,5.41,5.39,5.41,46400.0,3.47,3.4764,3.4636,3.4764,46400.0
2006-05-03 12:00:00,5.4,5.42,5.39,5.42,24000.0,3.47,3.4828,3.4636,3.4828,24000.0
2006-05-03 12:30:00,5.41,5.43,5.41,5.42,15200.0,3.4764,3.4893,3.4764,3.4828,15200.0
2006-05-03 13:00:00,5.42,5.45,5.42,5.44,148800.0,3.4828,3.5021,3.4828,3.4957,148800.0
2006-05-03 13:30:00,5.44,5.44,5.42,5.42,20800.0,3.4957,3.4957,3.4828,3.4828,20800.0
2006-05-03 14:00:00,5.42,5.42,5.4,5.41,29600.0,3.4828,3.4828,3.47,3.4764,29600.0
2006-05-03 14:30:00,5.41,5.45,5.41,5.44,31200.0,3.4764,3.5021,3.4764,3.4957,31200.0
2006-05-03 15:00:00,5.44,5.44,5.43,5.44,40800.0,3.4957,3.4957,3.4893,3.4957,40800.0
2006-05-03 15:30:00,5.43,5.45,5.43,5.44,128800.0,3.4893,3.5021,3.4893,3.4957,128800.0
2006-05-04 09:30:00,5.43,5.47,5.43,5.44,64800.0,3.4893,3.515,3.4893,3.4957,64800.0
2006-05-04 10:00:00,5.46,5.49,5.44,5.44,60800.0,3.5086,3.5278,3.4957,3.4957,60800.0
2006-05-04 10:30:00,5.44,5.47,5.44,5.46,54400.0,3.4957,3.515,3.4957,3.5086,54400.0
2006-05-04 11:00:00,5.46,5.48,5.46,5.48,48000.0,3.5086,3.5214,3.5086,3.5214,48000.0
2006-05-04 11:30:00,5.48,5.48,5.46,5.46,49600.0,3.5214,3.5214,3.5086,3.5086,49600.0
2006-05-04 12:00:00,5.46,5.46,5.44,5.46,32000.0,3.5086,3.5086,3.4957,3.5086,32000.0
2006-05-04 12:30:00,5.46,5.46,5.43,5.46,100000.0,3.5086,3.5086,3.4893,3.5086,100000.0
2006-05-04 13:00:00,5.46,5.48,5.46,5.48,29600.0,3.5086,3.5214,3.5086,3.5214,29600.0
2006-05-04 13:30:00,5.48,5.51,5.38,5.49,1885600.0,3.5214,3.5407,3.4571,3.5278,1885600.0
2006-05-04 14:00:00,5.49,5.53,5.49,5.53,107200.0,3.5278,3.5535,3.5278,3.5535,107200.0
2006-05-04 14:30:00,5.53,5.53,5.5,5.5,56000.0,3.5535,3.5535,3.5343,3.5343,56000.0
2006-05-04 15:00:00,5.5,5.52,5.5,5.52,43200.0,3.5343,3.5471,3.5343,3.5471,43200.0
2006-05-04 15:30:00,5.52,5.52,5.47,5.49,38400.0,3.5471,3.5471,3.515,3.5278,38400.0
2006-05-05 09:30:00,5.5,5.53,5.48,5.53,162400.0,3.5343,3.5535,3.5214,3.5535,162400.0
2006-05-05 10:00:00,5.53,5.53,5.51,5.53,45600.0,3.5535,3.5535,3.5407,3.5535,45600.0
2006-05-05 10:30:00,5.53,5.53,5.52,5.52,29600.0,3.5535,3.5535,3.5471,3.5471,29600.0
2006-05-05 11:00:00,5.53,5.54,5.52,5.54,53600.0,3.5535,3.56,3.5471,3.56,53600.0
2006-05-05 11:30:00,5.54,5.56,5.53,5.53,38400.0,3.56,3.5728,3.5535,3.5535,38400.0
2006-05-05 12:00:00,5.53,5.53,5.52,5.53,36800.0,3.5535,3.5535,3.5471,3.5535,36800.0
2006-05-05 12:30:00,5.53,5.53,5.52,5.53,29600.0,3.5535,3.5535,3.5471,3.5535,29600.0
2006-05-05 13:00:00,5.53,5.53,5.52,5.52,31200.0,3.5535,3.5535,3.5471,3.5471,31200.0
2006-05-05 13:30:00,5.52,5.53,5.52,5.52,732800.0,3.5471,3.5535,3.5471,3.5471,732800.0
2006-05-05 14:00:00,5.52,5.53,5.52,5.53,50400.0,3.5471,3.5535,3.5471,3.5535,50400.0
2006-05-05 14:30:00,5.52,5.54,5.52,5.53,119200.0,3.5471,3.56,3.5471,3.5535,119200.0
2006-05-05 15:00:00,5.53,5.53,5.5,5.52,54400.0,3.5535,3.5535,3.5343,3.5471,54400.0
2006-05-05 15:30:00,5.52,5.52,5.48,5.48,99200.0,3.5471,3.5471,3.5214,3.5214,99200.0
2006-05-08 09:30:00,5.47,5.48,5.44,5.45,65600.0,3.515,3.5214,3.4957,3.5021,65600.0
2006-05-08 10:00:00,5.48,5.48,5.45,5.48,40000.0,3.5214,3.5214,3.5021,3.5214,40000.0
2006-05-08 10:30:00,5.48,5.49,5.46,5.47,47200.0,3.5214,3.5278,3.5086,3.515,47200.0
2006-05-08 11:00:00,5.48,5.48,5.47,5.47,72000.0,3.5214,3.5214,3.515,3.515,72000.0
2006-05-08 11:30:00,5.47,5.48,5.46,5.46,44800.0,3.515,3.5214,3.5086,3.5086,44800.0
2006-05-08 12:00:00,5.46,5.47,5.44,5.44,5600.0,3.5086,3.515,3.4957,3.4957,5600.0
2006-05-08 12:30:00,5.45,5.46,5.44,5.45,28800.0,3.5021,3.5086,3.4957,3.5021,28800.0
2006-05-08 13:00:00,5.44,5.45,5.44,5.45,19200.0,3.4957,3.5021,3.4957,3.5021,19200.0
2006-05-08 13:30:00,5.45,5.46,5.45,5.46,4800.0,3.5021,3.5086,3.5021,3.5086,4800.0
2006-05-08 14:00:00,5.46,5.46,5.46,5.46,12800.0,3.5086,3.5086,3.5086,3.5086,12800.0
2006-05-08 14:30:00,5.46,5.47,5.45,5.46,28800.0,3.5086,3.515,3.5021,3.5086,28800.0
2006-05-08 15:00:00,5.46,5.48,5.46,5.48,150400.0,3.5086,3.5214,3.5086,3.5214,150400.0
2006-05-08 15:30:00,5.48,5.48,5.46,5.46,134400.0,3.5214,3.5214,3.5086,3.5086,134400.0
2006-05-09 09:30:00,5.59,5.67,5.58,5.66,604000.0,3.5921,3.6435,3.5857,3.6371,604000.0
2006-05-09 10:00:00,5.68,5.68,5.63,5.65,198400.0,3.6499,3.6499,3.6178,3.6306,198400.0
2006-05-09 10:30:00,5.65,5.66,5.63,5.64,162400.0,3.6306,3.6371,3.6178,3.6242,162400.0
2006-05-09 11:00:00,5.64,5.65,5.62,5.65,115200.0,3.6242,3.6306,3.6114,3.6306,115200.0
2006-05-09 11:30:00,5.65,5.68,5.63,5.66,84800.0,3.6306,3.6499,3.6178,3.6371,84800.0
2006-05-09 12:00:00,5.67,5.68,5.64,5.66,121600.0,3.6435,3.6499,3.6242,3.6371,121600.0
2006-05-09 12:30:00,5.66,5.66,5.64,5.64,364000.0,3.6371,3.6371,3.6242,3.6242,364000.0
2006-05-09 13:00:00,5.64,5.66,5.64,5.65,156800.0,3.6242,3.6371,3.6242,3.6306,156800.0
2006-05-09 13:30:00,5.66,5.66,5.65,5.66,63200.0,3.6371,3.6371,3.6306,3.6371,63200.0
2006-05-09 14:00:00,5.66,5.68,5.65,5.67,117600.0,3.6371,3.6499,3.6306,3.6435,117600.0
2006-05-09 14:30:00,5.67,5.69,5.66,5.66,84000.0,3.6435,3.6563,3.6371,3.6371,84000.0
2006-05-09 15:00:00,5.66,5.67,5.65,5.66,72000.0,3.6371,3.6435,3.6306,3.6371,72000.0
2006-05-09 15:30:00,5.65,5.67,5.64,5.65,136800.0,3.6306,3.6435,3.6242,3.6306,136800.0
2006-05-10 09:30:00,5.68,5.71,5.66,5.71,61600.0,3.6499,3.6692,3.6371,3.6692,61600.0
2006-05-10 10:00:00,5.69,5.71,5.68,5.7,45600.0,3.6563,3.6692,3.6499,3.6628,45600.0
2006-05-10 10:30:00,5.68,5.69,5.65,5.65,58400.0,3.6499,3.6563,3.6306,3.6306,58400.0
2006-05-10 11:00:00,5.65,5.65,5.64,5.65,43200.0,3.6306,3.6306,3.6242,3.6306,43200.0
2006-05-10 11:30:00,5.64,5.65,5.64,5.65,28800.0,3.6242,3.6306,3.6242,3.6306,28800.0
2006-05-10 12:00:00,5.65,5.65,5.65,5.65,37600.0,3.6306,3.6306,3.6306,3.6306,37600.0
2006-05-10 12:30:00,5.65,5.66,5.65,5.66,41600.0,3.6306,3.6371,3.6306,3.6371,41600.0
2006-05-10 13:00:00,5.67,5.69,5.66,5.68,37600.0,3.6435,3.6563,3.6371,3.6499,37600.0
2006-05-10 13:30:00,5.67,5.68,5.66,5.68,28800.0,3.6435,3.6499,3.6371,3.6499,28800.0
2006-05-10 14:00:00,5.68,5.68,5.66,5.66,68000.0,3.6499,3.6499,3.6371,3.6371,68000.0
2006-05-10 14:30:00,5.66,5.67,5.64,5.67,67200.0,3.6371,3.6435,3.6242,3.6435,67200.0
2006-05-10 15:00:00,5.68,5.68,5.66,5.66,88800.0,3.6499,3.6499,3.6371,3.6371,88800.0
2006-05-10 15:30:00,5.65,5.66,5.64,5.65,85600.0,3.6306,3.6371,3.6242,3.6306,85600.0
2006-05-11 09:30:00,5.64,5.65,5.62,5.63,28000.0,3.6242,3.6306,3.6114,3.6178,28000.0
2006-05-11 10:00:00,5.65,5.65,5.6,5.6,47200.0,3.6306,3.6306,3.5985,3.5985,47200.0
2006-05-11 10:30:00,5.6,5.6,5.57,5.59,177600.0,3.5985,3.5985,3.5792,3.5921,177600.0
2006-05-11 11:00:00,5.6,5.62,5.58,5.59,68800.0,3.5985,3.6114,3.5857,3.5921,68800.0
2006-05-11 11:30:00,5.58,5.59,5.56,5.56,94400.0,3.5857,3.5921,3.5728,3.5728,94400.0
2006-05-11 12:00:00,5.56,5.56,5.53,5.53,48000.0,3.5728,3.5728,3.5535,3.5535,48000.0
2006-05-11 12:30:00,5.53,5.56,5.53,5.56,50400.0,3.5535,3.5728,3.5535,3.5728,50400.0
2006-05-11 13:00:00,5.56,5.57,5.53,5.54,56000.0,3.5728,3.5792,3.5535,3.56,56000.0
2006-05-11 13:30:00,5.54,5.55,5.53,5.54,45600.0,3.56,3.5664,3.5535,3.56,45600.0
2006-05-11 14:00:00,5.54,5.58,5.54,5.57,45600.0,3.56,3.5857,3.56,3.5792,45600.0
2006-05-11 14:30:00,5.57,5.58,5.56,5.58,124800.0,3.5792,3.5857,3.5728,3.5857,124800.0
2006-05-11 15:00:00,5.58,5.61,5.58,5.59,116800.0,3.5857,3.6049,3.5857,3.5921,116800.0
2006-05-11 15:30:00,5.59,5.6,5.56,5.58,258400.0,3.5921,3.5985,3.5728,3.5857,258400.0
2006-05-12 09:30:00,5.57,5.57,5.5,5.51,46400.0,3.5792,3.5792,3.5343,3.5407,46400.0
2006-05-12 10:00:00,5.51,5.52,5.43,5.43,78400.0,3.5407,3.5471,3.4893,3.4893,78400.0
2006-05-12 10:30:00,5.42,5.43,5.4,5.42,73600.0,3.4828,3.4893,3.47,3.4828,73600.0
2006-05-12 11:00:00,5.43,5.43,5.39,5.43,46400.0,3.4893,3.4893,3.4636,3.4893,46400.0
2006-05-12 11:30:00,5.43,5.46,5.4,5.46,48800.0,3.4893,3.5086,3.47,3.5086,48800.0
2006-05-12 12:00:00,5.46,5.48,5.45,5.47,34400.0,3.5086,3.5214,3.5021,3.515,34400.0
2006-05-12 12:30:00,5.47,5.48,5.46,5.47,35200.0,3.515,3.5214,3.5086,3.515,35200.0
2006-05-12 13:00:00,5.46,5.49,5.46,5.48,33600.0,3.5086,3.5278,3.5086,3.5214,33600.0
2006-05-12 13:30:00,5.48,5.49,5.46,5.46,49600.0,3.5214,3.5278,3.5086,3.5086,49600.0
2006-05-12 14:00:00,5.46,5.49,5.46,5.47,36800.0,3.5086,3.5278,3.5086,3.515,36800.0
2006-05-12 14:30:00,5.47,5.48,5.45,5.47,62400.0,3.515,3.5214,3.5021,3.515,62400.0
2006-05-12 15:00:00,5.47,5.47,5.45,5.45,52800.0,3.515,3.515,3.5021,3.5021,52800.0
2006-05-12 15:30:00,5.45,5.46,5.43,5.43,233600.0,3.5021,3.5086,3.4893,3.4893,233600.0
2006-05-15 09:30:00,5.41,5.42,5.38,5.4,87200.0,3.4764,3.4828,3.4571,3.47,87200.0
2006-05-15 10:00:00,5.41,5.42,5.38,5.41,49600.0,3.4764,3.4828,3.4571,3.4764,49600.0
2006-05-15 10:30:00,5.41,5.45,5.4,5.44,75200.0,3.4764,3.5021,3.47,3.4957,75200.0
2006-05-15 11:00:00,5.43,5.46,5.43,5.43,35200.0,3.4893,3.5086,3.4893,3.4893,35200.0
2006-05-15 11:30:00,5.43,5.46,5.43,5.46,36800.0,3.4893,3.5086,3.4893,3.5086,36800.0
2006-05-15 12:00:00,5.46,5.48,5.46,5.47,20800.0,3.5086,3.5214,3.5086,3.515,20800.0
2006-05-15 12:30:00,5.47,5.5,5.47,5.49,36800.0,3.515,3.5343,3.515,3.5278,36800.0
2006-05-15 13:00:00,5.49,5.51,5.48,5.48,62400.0,3.5278,3.5407,3.5214,3.5214,62400.0
2006-05-15 13:30:00,5.48,5.48,5.45,5.45,74400.0,3.5214,3.5214,3.5021,3.5021,74400.0
2006-05-15 14:00:00,5.46,5.48,5.46,5.47,30400.0,3.5086,3.5214,3.5086,3.515,30400.0
2006-05-15 14:30:00,5.48,5.51,5.47,5.47,82400.0,3.5214,3.5407,3.515,3.515,82400.0
2006-05-15 15:00:00,5.47,5.52,5.47,5.5,71200.0,3.515,3.5471,3.515,3.5343,71200.0
2006-05-15 15:30:00,5.5,5.52,5.49,5.51,136000.0,3.5343,3.5471,3.5278,3.5407,136000.0
2006-05-16 09:30:00,5.49,5.51,5.49,5.5,99200.0,3.5278,3.5407,3.5278,3.5343,99200.0
2006-05-16 10:00:00,5.51,5.52,5.48,5.5,128000.0,3.5407,3.5471,3.5214,3.5343,128000.0
2006-05-16 10:30:00,5.5,5.52,5.5,5.51,40800.0,3.5343,3.5471,3.5343,3.5407,40800.0
2006-05-16 11:00:00,5.51,5.52,5.49,5.51,40000.0,3.5407,3.5471,3.5278,3.5407,40000.0
2006-05-16 11:30:00,5.51,5.51,5.48,5.49,34400.0,3.5407,3.5407,3.5214,3.5278,34400.0
2006-05-16 12:00:00,5.49,5.49,5.47,5.47,35200.0,3.5278,3.5278,3.515,3.515,35200.0
2006-05-16 12:30:00,5.47,5.49,5.47,5.49,31200.0,3.515,3.5278,3.515,3.5278,31200.0
2006-05-16 13:00:00,5.48,5.5,5.48,5.48,32000.0,3.5214,3.5343,3.5214,3.5214,32000.0
2006-05-16 13:30:00,5.49,5.49,5.47,5.48,31200.0,3.5278,3.5278,3.515,3.5214,31200.0
2006-05-16 14:00:00,5.48,5.48,5.46,5.48,40800.0,3.5214,3.5214,3.5086,3.5214,40800.0
2006-05-16 14:30:00,5.48,5.48,5.47,5.48,32800.0,3.5214,3.5214,3.515,3.5214,32800.0
2006-05-16 15:00:00,5.48,5.49,5.48,5.48,62400.0,3.5214,3.5278,3.5214,3.5214,62400.0
2006-05-16 15:30:00,5.48,5.48,5.44,5.45,151200.0,3.5214,3.5214,3.4957,3.5021,151200.0
2006-05-17 09:30:00,5.42,5.43,5.39,5.41,73600.0,3.4828,3.4893,3.4636,3.4764,73600.0
2006-05-17 10:00:00,5.41,5.42,5.35,5.39,66400.0,3.4764,3.4828,3.4379,3.4636,66400.0
2006-05-17 10:30:00,5.39,5.41,5.39,5.41,19200.0,3.4636,3.4764,3.4636,3.4764,19200.0
2006-05-17 11:00:00,5.41,5.41,5.35,5.36,65600.0,3.4764,3.4764,3.4379,3.4443,65600.0
2006-05-17 11:30:00,5.35,5.36,5.35,5.35,40000.0,3.4379,3.4443,3.4379,3.4379,40000.0
2006-05-17 12:00:00,5.35,5.39,5.35,5.38,33600.0,3.4379,3.4636,3.4379,3.4571,33600.0
2006-05-17 12:30:00,5.38,5.41,5.38,5.38,32000.0,3.4571,3.4764,3.4571,3.4571,32000.0
2006-05-17 13:00:00,5.38,5.4,5.38,5.38,22400.0,3.4571,3.47,3.4571,3.4571,22400.0
2006-05-17 13:30:00,5.38,5.4,5.38,5.39,456000.0,3.4571,3.47,3.4571,3.4636,456000.0
2006-05-17 14:00:00,5.39,5.39,5.36,5.36,104000.0,3.4636,3.4636,3.4443,3.4443,104000.0
2006-05-17 14:30:00,5.36,5.37,5.36,5.37,96800.0,3.4443,3.4507,3.4443,3.4507,96800.0
2006-05-17 15:00:00,5.38,5.38,5.35,5.37,96000.0,3.4571,3.4571,3.4379,3.4507,96000.0
2006-05-17 15:30:00,5.37,5.38,5.35,5.35,149600.0,3.4507,3.4571,3.4379,3.4379,149600.0
2006-05-18 09:30:00,5.36,5.39,5.35,5.35,74400.0,3.4443,3.4636,3.4379,3.4379,74400.0
2006-05-18 10:00:00,5.36,5.37,5.35,5.37,124800.0,3.4443,3.4507,3.4379,3.4507,124800.0
2006-05-18 10:30:00,5.38,5.39,5.36,5.38,68000.0,3.4571,3.4636,3.4443,3.4571,68000.0
2006-05-18 11:00:00,5.38,5.39,5.35,5.36,64000.0,3.4571,3.4636,3.4379,3.4443,64000.0
2006-05-18 11:30:00,5.36,5.39,5.36,5.36,48000.0,3.4443,3.4636,3.4443,3.4443,48000.0
2006-05-18 12:00:00,5.36,5.38,5.36,5.37,27200.0,3.4443,3.4571,3.4443,3.4507,27200.0
2006-05-18 12:30:00,5.37,5.37,5.35,5.37,17600.0,3.4507,3.4507,3.4379,3.4507,17600.0
2006-05-18 13:00:00,5.36,5.38,5.36,5.36,96000.0,3.4443,3.4571,3.4443,3.4443,96000.0
2006-05-18 13:30:00,5.37,5.38,5.36,5.37,61600.0,3.4507,3.4571,3.4443,3.4507,61600.0
2006-05-18 14:00:00,5.37,5.38,5.36,5.36,82400.0,3.4507,3.4571,3.4443,3.4443,82400.0
2006-05-18 14:30:00,5.36,5.38,5.36,5.36,49600.0,3.4443,3.4571,3.4443,3.4443,49600.0
2006-05-18 15:00:00,5.37,5.37,5.34,5.35,67200.0,3.4507,3.4507,3.4314,3.4379,67200.0
2006-05-18 15:30:00,5.34,5.35,5.32,5.32,186400.0,3.4314,3.4379,3.4186,3.4186,186400.0
2006-05-19 09:30:00,5.24,5.32,5.19,5.31,252000.0,3.3672,3.4186,3.3351,3.4122,252000.0
2006-05-19 10:00:00,5.32,5.32,5.27,5.29,145600.0,3.4186,3.4186,3.3865,3.3993,145600.0
2006-05-19 10:30:00,5.28,5.28,5.23,5.24,248800.0,3.3929,3.3929,3.3608,3.3672,248800.0
2006-05-19 11:00:00,5.24,5.24,5.21,5.22,122400.0,3.3672,3.3672,3.3479,3.3543,122400.0
2006-05-19 11:30:00,5.23,5.24,5.21,5.21,46400.0,3.3608,3.3672,3.3479,3.3479,46400.0
2006-05-19 12:00:00,5.21,5.25,5.21,5.24,33600.0,3.3479,3.3736,3.3479,3.3672,33600.0
2006-05-19 12:30:00,5.24,5.31,5.24,5.29,40800.0,3.3672,3.4122,3.3672,3.3993,40800.0
2006-05-19 13:00:00,5.29,5.32,5.26,5.32,65600.0,3.3993,3.4186,3.38,3.4186,65600.0
2006-05-19 13:30:00,5.31,5.33,5.3,5.31,37600.0,3.4122,3.425,3.4057,3.4122,37600.0
2006-05-19 14:00:00,5.31,5.32,5.29,5.3,54400.0,3.4122,3.4186,3.3993,3.4057,54400.0
2006-05-19 14:30:00,5.3,5.3,5.25,5.26,109600.0,3.4057,3.4057,3.3736,3.38,109600.0
2006-05-19 15:00:00,5.26,5.29,5.25,5.29,97600.0,3.38,3.3993,3.3736,3.3993,97600.0
2006-05-19 15:30:00,5.3,5.33,5.3,5.31,156800.0,3.4057,3.425,3.4057,3.4122,156800.0
2006-05-22 09:30:00,5.28,5.28,5.19,5.21,69600.0,3.3929,3.3929,3.3351,3.3479,69600.0
2006-05-22 10:00:00,5.21,5.21,5.18,5.21,68800.0,3.3479,3.3479,3.3286,3.3479,68800.0
2006-05-22 10:30:00,5.2,5.24,5.2,5.23,48000.0,3.3415,3.3672,3.3415,3.3608,48000.0
2006-05-22 11:00:00,5.22,5.26,5.2,5.2,60000.0,3.3543,3.38,3.3415,3.3415,60000.0
2006-05-22 11:30:00,5.2,5.21,5.18,5.2,54400.0,3.3415,3.3479,3.3286,3.3415,54400.0
2006-05-22 12:00:00,5.22,5.27,5.21,5.23,83200.0,3.3543,3.3865,3.3479,3.3608,83200.0
2006-05-22 12:30:00,5.24,5.24,5.23,5.23,26400.0,3.3672,3.3672,3.3608,3.3608,26400.0
2006-05-22 13:00:00,5.23,5.25,5.23,5.24,24800.0,3.3608,3.3736,3.3608,3.3672,24800.0
2006-05-22 13:30:00,5.25,5.25,5.22,5.23,35200.0,3.3736,3.3736,3.3543,3.3608,35200.0
2006-05-22 14:00:00,5.23,5.26,5.21,5.26,58400.0,3.3608,3.38,3.3479,3.38,58400.0
2006-05-22 14:30:00,5.26,5.26,5.23,5.25,25600.0,3.38,3.38,3.3608,3.3736,25600.0
2006-05-22 15:00:00,5.25,5.31,5.25,5.3,57600.0,3.3736,3.4122,3.3736,3.4057,57600.0
2006-05-22 15:30:00,5.3,5.3,5.27,5.27,84800.0,3.4057,3.4057,3.3865,3.3865,84800.0
2006-05-23 09:30:00,5.29,5.32,5.27,5.29,60800.0,3.3993,3.4186,3.3865,3.3993,60800.0
2006-05-23 10:00:00,5.28,5.3,5.28,5.29,33600.0,3.3929,3.4057,3.3929,3.3993,33600.0
2006-05-23 10:30:00,5.3,5.31,5.27,5.27,30400.0,3.4057,3.4122,3.3865,3.3865,30400.0
2006-05-23 11:00:00,5.28,5.29,5.27,5.27,7200.0,3.3929,3.3993,3.3865,3.3865,7200.0
2006-05-23 11:30:00,5.27,5.29,5.27,5.29,22400.0,3.3865,3.3993,3.3865,3.3993,22400.0
2006-05-23 12:00:00,5.28,5.29,5.27,5.28,24800.0,3.3929,3.3993,3.3865,3.3929,24800.0
2006-05-23 12:30:00,5.28,5.29,5.27,5.28,28800.0,3.3929,3.3993,3.3865,3.3929,28800.0
2006-05-23 13:00:00,5.27,5.28,5.27,5.28,4800.0,3.3865,3.3929,3.3865,3.3929,4800.0
2006-05-23 13:30:00,5.28,5.29,5.27,5.27,30400.0,3.3929,3.3993,3.3865,3.3865,30400.0
2006-05-23 14:00:00,5.27,5.27,5.25,5.25,65600.0,3.3865,3.3865,3.3736,3.3736,65600.0
2006-05-23 14:30:00,5.25,5.29,5.21,5.24,48800.0,3.3736,3.3993,3.3479,3.3672,48800.0
2006-05-23 15:00:00,5.24,5.25,5.22,5.23,32800.0,3.3672,3.3736,3.3543,3.3608,32800.0
2006-05-23 15:30:00,5.22,5.23,5.16,5.17,110400.0,3.3543,3.3608,3.3158,3.3222,110400.0
2006-05-24 09:30:00,5.16,5.18,5.13,5.18,16800.0,3.3158,3.3286,3.2965,3.3286,16800.0
2006-05-24 10:00:00,5.18,5.23,5.18,5.22,7200.0,3.3286,3.3608,3.3286,3.3543,7200.0
2006-05-24 10:30:00,5.21,5.21,5.2,5.2,16800.0,3.3479,3.3479,3.3415,3.3415,16800.0
2006-05-24 11:00:00,5.21,5.21,5.19,5.2,12000.0,3.3479,3.3479,3.3351,3.3415,12000.0
2006-05-24 11:30:00,5.2,5.2,5.18,5.2,12000.0,3.3415,3.3415,3.3286,3.3415,12000.0
2006-05-24 12:00:00,5.21,5.22,5.18,5.18,10400.0,3.3479,3.3543,3.3286,3.3286,10400.0
2006-05-24 12:30:00,5.19,5.19,5.15,5.17,31200.0,3.3351,3.3351,3.3093,3.3222,31200.0
2006-05-24 13:00:00,5.14,5.16,5.13,5.13,49600.0,3.3029,3.3158,3.2965,3.2965,49600.0
2006-05-24 13:30:00,5.13,5.2,5.11,5.2,60000.0,3.2965,3.3415,3.2836,3.3415,60000.0
2006-05-24 14:00:00,5.19,5.2,5.15,5.15,48000.0,3.3351,3.3415,3.3093,3.3093,48000.0
2006-05-24 14:30:00,5.15,5.21,5.15,5.2,60800.0,3.3093,3.3479,3.3093,3.3415,60800.0
2006-05-24 15:00:00,5.21,5.22,5.18,5.18,52800.0,3.3479,3.3543,3.3286,3.3286,52800.0
2006-05-24 15:30:00,5.19,5.25,5.19,5.23,52000.0,3.3351,3.3736,3.3351,3.3608,52000.0
2006-05-25 09:30:00,5.24,5.31,5.24,5.26,108800.0,3.3672,3.4122,3.3672,3.38,108800.0
2006-05-25 10:00:00,5.27,5.27,5.25,5.26,42400.0,3.3865,3.3865,3.3736,3.38,42400.0
2006-05-25 10:30:00,5.27,5.28,5.26,5.28,67200.0,3.3865,3.3929,3.38,3.3929,67200.0
2006-05-25 11:00:00,5.28,5.29,5.27,5.28,48800.0,3.3929,3.3993,3.3865,3.3929,48800.0
2006-05-25 11:30:00,5.28,5.31,5.27,5.31,79200.0,3.3929,3.4122,3.3865,3.4122,79200.0
2006-05-25 12:00:00,5.31,5.31,5.26,5.27,53600.0,3.4122,3.4122,3.38,3.3865,53600.0
2006-05-25 12:30:00,5.27,5.3,5.27,5.29,23200.0,3.3865,3.4057,3.3865,3.3993,23200.0
2006-05-25 13:00:00,5.31,5.31,5.29,5.29,21600.0,3.4122,3.4122,3.3993,3.3993,21600.0
2006-05-25 13:30:00,5.29,5.3,5.28,5.29,15200.0,3.3993,3.4057,3.3929,3.3993,15200.0
2006-05-25 14:00:00,5.29,5.32,5.29,5.32,21600.0,3.3993,3.4186,3.3993,3.4186,21600.0
2006-05-25 14:30:00,5.32,5.34,5.31,5.34,36000.0,3.4186,3.4314,3.4122,3.4314,36000.0
2006-05-25 15:00:00,5.34,5.34,5.33,5.34,42400.0,3.4314,3.4314,3.425,3.4314,42400.0
2006-05-25 15:30:00,5.33,5.35,5.33,5.35,81600.0,3.425,3.4379,3.425,3.4379,81600.0
2006-05-26 09:30:00,5.35,5.37,5.32,5.36,52800.0,3.4379,3.4507,3.4186,3.4443,52800.0
2006-05-26 10:00:00,5.36,5.38,5.36,5.37,45600.0,3.4443,3.4571,3.4443,3.4507,45600.0
2006-05-26 10:30:00,5.37,5.37,5.35,5.36,45600.0,3.4507,3.4507,3.4379,3.4443,45600.0
2006-05-26 11:00:00,5.36,5.38,5.36,5.38,18400.0,3.4443,3.4571,3.4443,3.4571,18400.0
2006-05-26 11:30:00,5.38,5.38,5.37,5.38,28800.0,3.4571,3.4571,3.4507,3.4571,28800.0
2006-05-26 12:00:00,5.38,5.38,5.37,5.37,16000.0,3.4571,3.4571,3.4507,3.4507,16000.0
2006-05-26 12:30:00,5.37,5.37,5.37,5.37,11200.0,3.4507,3.4507,3.4507,3.4507,11200.0
2006-05-26 13:00:00,5.37,5.37,5.37,5.37,19200.0,3.4507,3.4507,3.4507,3.4507,19200.0
2006-05-26 13:30:00,5.37,5.38,5.37,5.38,17600.0,3.4507,3.4571,3.4507,3.4571,17600.0
2006-05-26 14:00:00,5.38,5.38,5.36,5.36,22400.0,3.4571,3.4571,3.4443,3.4443,22400.0
2006-05-26 14:30:00,5.37,5.37,5.36,5.36,59200.0,3.4507,3.4507,3.4443,3.4443,59200.0
2006-05-26 15:00:00,5.36,5.37,5.36,5.37,20000.0,3.4443,3.4507,3.4443,3.4507,20000.0
2006-05-26 15:30:00,5.37,5.38,5.36,5.37,44000.0,3.4507,3.4571,3.4443,3.4507,44000.0
2006-05-30 09:30:00,5.36,5.38,5.33,5.38,87200.0,3.4443,3.4571,3.425,3.4571,87200.0
2006-05-30 10:00:00,5.35,5.4,5.35,5.38,152800.0,3.4379,3.47,3.4379,3.4571,152800.0
2006-05-30 10:30:00,5.38,5.39,5.36,5.38,60000.0,3.4571,3.4636,3.4443,3.4571,60000.0
2006-05-30 11:00:00,5.37,5.38,5.35,5.35,54400.0,3.4507,3.4571,3.4379,3.4379,54400.0
2006-05-30 11:30:00,5.35,5.37,5.34,5.35,55200.0,3.4379,3.4507,3.4314,3.4379,55200.0
2006-05-30 12:00:00,5.36,5.36,5.35,5.36,39200.0,3.4443,3.4443,3.4379,3.4443,39200.0
2006-05-30 12:30:00,5.36,5.36,5.34,5.36,27200.0,3.4443,3.4443,3.4314,3.4443,27200.0
2006-05-30 13:00:00,5.35,5.35,5.34,5.34,40000.0,3.4379,3.4379,3.4314,3.4314,40000.0
2006-05-30 13:30:00,5.34,5.36,5.34,5.35,34400.0,3.4314,3.4443,3.4314,3.4379,34400.0
2006-05-30 14:00:00,5.35,5.36,5.34,5.35,26400.0,3.4379,3.4443,3.4314,3.4379,26400.0
2006-05-30 14:30:00,5.35,5.37,5.35,5.37,35200.0,3.4379,3.4507,3.4379,3.4507,35200.0
2006-05-30 15:00:00,5.37,5.37,5.34,5.36,87200.0,3.4507,3.4507,3.4314,3.4443,87200.0
2006-05-30 15:30:00,5.35,5.35,5.31,5.32,115200.0,3.4379,3.4379,3.4122,3.4186,115200.0
2006-05-31 09:30:00,5.34,5.38,5.34,5.36,73600.0,3.4314,3.4571,3.4314,3.4443,73600.0
2006-05-31 10:00:00,5.36,5.38,5.35,5.37,36800.0,3.4443,3.4571,3.4379,3.4507,36800.0
2006-05-31 10:30:00,5.37,5.39,5.37,5.39,39200.0,3.4507,3.4636,3.4507,3.4636,39200.0
2006-05-31 11:00:00,5.39,5.4,5.37,5.4,112800.0,3.4636,3.47,3.4507,3.47,112800.0
2006-05-31 11:30:00,5.41,5.41,5.38,5.38,17600.0,3.4764,3.4764,3.4571,3.4571,17600.0
2006-05-31 12:00:00,5.4,5.41,5.38,5.41,19200.0,3.47,3.4764,3.4571,3.4764,19200.0
2006-05-31 12:30:00,5.4,5.41,5.4,5.4,8000.0,3.47,3.4764,3.47,3.47,8000.0
2006-05-31 13:00:00,5.39,5.39,5.38,5.39,14400.0,3.4636,3.4636,3.4571,3.4636,14400.0
2006-05-31 13:30:00,5.39,5.39,5.36,5.36,36800.0,3.4636,3.4636,3.4443,3.4443,36800.0
2006-05-31 14:00:00,5.36,5.39,5.35,5.39,161600.0,3.4443,3.4636,3.4379,3.4636,161600.0
2006-05-31 14:30:00,5.39,5.41,5.38,5.39,52800.0,3.4636,3.4764,3.4571,3.4636,52800.0
2006-05-31 15:00:00,5.38,5.4,5.38,5.4,111200.0,3.4571,3.47,3.4571,3.47,111200.0
2006-05-31 15:30:00,5.39,5.41,5.38,5.4,119200.0,3.4636,3.4764,3.4571,3.47,119200.0
2006-06-01 09:30:00,5.4,5.42,5.33,5.42,80000.0,3.47,3.4828,3.425,3.4828,80000.0
2006-06-01 10:00:00,5.43,5.54,5.42,5.52,156000.0,3.4893,3.56,3.4828,3.5471,156000.0
2006-06-01 10:30:00,5.52,5.52,5.5,5.51,104800.0,3.5471,3.5471,3.5343,3.5407,104800.0
2006-06-01 11:00:00,5.51,5.52,5.5,5.51,57600.0,3.5407,3.5471,3.5343,3.5407,57600.0
2006-06-01 11:30:00,5.51,5.52,5.51,5.51,27200.0,3.5407,3.5471,3.5407,3.5407,27200.0
2006-06-01 12:00:00,5.51,5.51,5.49,5.49,17600.0,3.5407,3.5407,3.5278,3.5278,17600.0
2006-06-01 12:30:00,5.5,5.5,5.45,5.46,69600.0,3.5343,3.5343,3.5021,3.5086,69600.0
2006-06-01 13:00:00,5.46,5.46,5.43,5.44,105600.0,3.5086,3.5086,3.4893,3.4957,105600.0
2006-06-01 13:30:00,5.43,5.45,5.43,5.45,80000.0,3.4893,3.5021,3.4893,3.5021,80000.0
2006-06-01 14:00:00,5.45,5.46,5.44,5.45,64000.0,3.5021,3.5086,3.4957,3.5021,64000.0
2006-06-01 14:30:00,5.45,5.46,5.44,5.46,37600.0,3.5021,3.5086,3.4957,3.5086,37600.0
2006-06-01 15:00:00,5.46,5.48,5.45,5.47,108000.0,3.5086,3.5214,3.5021,3.515,108000.0
2006-06-01 15:30:00,5.47,5.5,5.46,5.5,172800.0,3.515,3.5343,3.5086,3.5343,172800.0
2006-06-02 09:30:00,5.54,5.54,5.52,5.52,80000.0,3.56,3.56,3.5471,3.5471,80000.0
2006-06-02 10:00:00,5.52,5.54,5.52,5.53,50400.0,3.5471,3.56,3.5471,3.5535,50400.0
2006-06-02 10:30:00,5.53,5.54,5.52,5.53,48000.0,3.5535,3.56,3.5471,3.5535,48000.0
2006-06-02 11:00:00,5.53,5.54,5.52,5.52,64800.0,3.5535,3.56,3.5471,3.5471,64800.0
2006-06-02 11:30:00,5.54,5.55,5.52,5.54,96000.0,3.56,3.5664,3.5471,3.56,96000.0
2006-06-02 12:00:00,5.53,5.56,5.53,5.54,35200.0,3.5535,3.5728,3.5535,3.56,35200.0
2006-06-02 12:30:00,5.55,5.56,5.54,5.56,23200.0,3.5664,3.5728,3.56,3.5728,23200.0
2006-06-02 13:00:00,5.56,5.6,5.56,5.58,52000.0,3.5728,3.5985,3.5728,3.5857,52000.0
2006-06-02 13:30:00,5.59,5.59,5.58,5.58,52800.0,3.5921,3.5921,3.5857,3.5857,52800.0
2006-06-02 14:00:00,5.58,5.6,5.58,5.59,47200.0,3.5857,3.5985,3.5857,3.5921,47200.0
2006-06-02 14:30:00,5.59,5.61,5.59,5.6,46400.0,3.5921,3.6049,3.5921,3.5985,46400.0
2006-06-02 15:00:00,5.6,5.61,5.58,5.58,61600.0,3.5985,3.6049,3.5857,3.5857,61600.0
2006-06-02 15:30:00,5.58,5.61,5.58,5.61,96000.0,3.5857,3.6049,3.5857,3.6049,96000.0
2006-06-05 09:30:00,5.59,5.64,5.56,5.64,61600.0,3.5921,3.6242,3.5728,3.6242,61600.0
2006-06-05 10:00:00,5.62,5.71,5.59,5.7,62400.0,3.6114,3.6692,3.5921,3.6628,62400.0
2006-06-05 10:30:00,5.71,5.74,5.7,5.74,62400.0,3.6692,3.6885,3.6628,3.6885,62400.0
2006-06-05 11:00:00,5.73,5.75,5.72,5.75,81600.0,3.6821,3.6949,3.6756,3.6949,81600.0
2006-06-05 11:30:00,5.74,5.76,5.71,5.72,88800.0,3.6885,3.7013,3.6692,3.6756,88800.0
2006-06-05 12:00:00,5.73,5.73,5.7,5.71,127200.0,3.6821,3.6821,3.6628,3.6692,127200.0
2006-06-05 12:30:00,5.72,5.73,5.71,5.72,48800.0,3.6756,3.6821,3.6692,3.6756,48800.0
2006-06-05 13:00:00,5.72,5.75,5.71,5.74,140800.0,3.6756,3.6949,3.6692,3.6885,140800.0
2006-06-05 13:30:00,5.74,5.74,5.73,5.73,24800.0,3.6885,3.6885,3.6821,3.6821,24800.0
2006-06-05 14:00:00,5.73,5.73,5.69,5.73,114400.0,3.6821,3.6821,3.6563,3.6821,114400.0
2006-06-05 14:30:00,5.73,5.73,5.68,5.68,79200.0,3.6821,3.6821,3.6499,3.6499,79200.0
2006-06-05 15:00:00,5.68,5.7,5.61,5.69,153600.0,3.6499,3.6628,3.6049,3.6563,153600.0
2006-06-05 15:30:00,5.68,5.71,5.63,5.63,246400.0,3.6499,3.6692,3.6178,3.6178,246400.0
2006-06-06 09:30:00,5.63,5.63,5.52,5.55,44800.0,3.6178,3.6178,3.5471,3.5664,44800.0
2006-06-06 10:00:00,5.55,5.59,5.55,5.59,109600.0,3.5664,3.5921,3.5664,3.5921,109600.0
2006-06-06 10:30:00,5.59,5.6,5.57,5.57,38400.0,3.5921,3.5985,3.5792,3.5792,38400.0
2006-06-06 11:00:00,5.57,5.58,5.55,5.57,48000.0,3.5792,3.5857,3.5664,3.5792,48000.0
2006-06-06 11:30:00,5.56,5.56,5.5,5.5,34400.0,3.5728,3.5728,3.5343,3.5343,34400.0
2006-06-06 12:00:00,5.51,5.53,5.5,5.53,41600.0,3.5407,3.5535,3.5343,3.5535,41600.0
2006-06-06 12:30:00,5.54,5.55,5.53,5.55,24800.0,3.56,3.5664,3.5535,3.5664,24800.0
2006-06-06 13:00:00,5.55,5.55,5.51,5.54,29600.0,3.5664,3.5664,3.5407,3.56,29600.0
2006-06-06 13:30:00,5.54,5.55,5.51,5.52,20000.0,3.56,3.5664,3.5407,3.5471,20000.0
2006-06-06 14:00:00,5.53,5.53,5.49,5.5,41600.0,3.5535,3.5535,3.5278,3.5343,41600.0
2006-06-06 14:30:00,5.5,5.51,5.46,5.46,37600.0,3.5343,3.5407,3.5086,3.5086,37600.0
2006-06-06 15:00:00,5.47,5.47,5.43,5.44,25600.0,3.515,3.515,3.4893,3.4957,25600.0
2006-06-06 15:30:00,5.44,5.51,5.43,5.49,97600.0,3.4957,3.5407,3.4893,3.5278,97600.0
2006-06-07 09:30:00,5.5,5.55,5.47,5.49,42400.0,3.5343,3.5664,3.515,3.5278,42400.0
2006-06-07 10:00:00,5.51,5.56,5.5,5.56,78400.0,3.5407,3.5728,3.5343,3.5728,78400.0
2006-06-07 10:30:00,5.56,5.57,5.53,5.54,56000.0,3.5728,3.5792,3.5535,3.56,56000.0
2006-06-07 11:00:00,5.55,5.57,5.54,5.56,78400.0,3.5664,3.5792,3.56,3.5728,78400.0
2006-06-07 11:30:00,5.56,5.57,5.56,5.56,72000.0,3.5728,3.5792,3.5728,3.5728,72000.0
2006-06-07 12:00:00,5.57,5.58,5.57,5.58,28000.0,3.5792,3.5857,3.5792,3.5857,28000.0
2006-06-07 12:30:00,5.58,5.58,5.55,5.55,45600.0,3.5857,3.5857,3.5664,3.5664,45600.0
2006-06-07 13:00:00,5.55,5.55,5.55,5.55,15200.0,3.5664,3.5664,3.5664,3.5664,15200.0
2006-06-07 13:30:00,5.55,5.55,5.52,5.52,72800.0,3.5664,3.5664,3.5471,3.5471,72800.0
2006-06-07 14:00:00,5.51,5.52,5.48,5.52,58400.0,3.5407,3.5471,3.5214,3.5471,58400.0
2006-06-07 14:30:00,5.53,5.55,5.5,5.5,74400.0,3.5535,3.5664,3.5343,3.5343,74400.0
2006-06-07 15:00:00,5.51,5.51,5.46,5.47,95200.0,3.5407,3.5407,3.5086,3.515,95200.0
2006-06-07 15:30:00,5.46,5.51,5.46,5.47,102400.0,3.5086,3.5407,3.5086,3.515,102400.0
2006-06-08 09:30:00,5.47,5.51,5.4,5.48,50400.0,3.515,3.5407,3.47,3.5214,50400.0
2006-06-08 10:00:00,5.47,5.48,5.4,5.4,56800.0,3.515,3.5214,3.47,3.47,56800.0
2006-06-08 10:30:00,5.4,5.44,5.4,5.44,35200.0,3.47,3.4957,3.47,3.4957,35200.0
2006-06-08 11:00:00,5.44,5.46,5.39,5.41,53600.0,3.4957,3.5086,3.4636,3.4764,53600.0
2006-06-08 11:30:00,5.41,5.41,5.36,5.36,53600.0,3.4764,3.4764,3.4443,3.4443,53600.0
2006-06-08 12:00:00,5.38,5.43,5.37,5.39,60000.0,3.4571,3.4893,3.4507,3.4636,60000.0
2006-06-08 12:30:00,5.39,5.41,5.38,5.4,28000.0,3.4636,3.4764,3.4571,3.47,28000.0
2006-06-08 13:00:00,5.4,5.41,5.39,5.4,49600.0,3.47,3.4764,3.4636,3.47,49600.0
2006-06-08 13:30:00,5.4,5.46,5.39,5.45,84000.0,3.47,3.5086,3.4636,3.5021,84000.0
2006-06-08 14:00:00,5.46,5.47,5.42,5.46,94400.0,3.5086,3.515,3.4828,3.5086,94400.0
2006-06-08 14:30:00,5.46,5.5,5.45,5.48,89600.0,3.5086,3.5343,3.5021,3.5214,89600.0
2006-06-08 15:00:00,5.5,5.57,5.5,5.52,69600.0,3.5343,3.5792,3.5343,3.5471,69600.0
2006-06-08 15:30:00,5.52,5.56,5.52,5.53,119200.0,3.5471,3.5728,3.5471,3.5535,119200.0
2006-06-09 09:30:00,5.55,5.56,5.49,5.54,45600.0,3.5664,3.5728,3.5278,3.56,45600.0
2006-06-09 10:00:00,5.55,5.57,5.53,5.55,36000.0,3.5664,3.5792,3.5535,3.5664,36000.0
2006-06-09 10:30:00,5.55,5.59,5.54,5.55,42400.0,3.5664,3.5921,3.56,3.5664,42400.0
2006-06-09 11:00:00,5.57,5.58,5.55,5.58,19200.0,3.5792,3.5857,3.5664,3.5857,19200.0
2006-06-09 11:30:00,5.57,5.58,5.54,5.56,48800.0,3.5792,3.5857,3.56,3.5728,48800.0
2006-06-09 12:00:00,5.55,5.56,5.54,5.54,30400.0,3.5664,3.5728,3.56,3.56,30400.0
2006-06-09 12:30:00,5.54,5.55,5.53,5.53,52800.0,3.56,3.5664,3.5535,3.5535,52800.0
2006-06-09 13:00:00,5.53,5.53,5.49,5.51,25600.0,3.5535,3.5535,3.5278,3.5407,25600.0
2006-06-09 13:30:00,5.51,5.54,5.5,5.53,38400.0,3.5407,3.56,3.5343,3.5535,38400.0
2006-06-09 14:00:00,5.53,5.55,5.53,5.55,20000.0,3.5535,3.5664,3.5535,3.5664,20000.0
2006-06-09 14:30:00,5.56,5.58,5.56,5.58,56000.0,3.5728,3.5857,3.5728,3.5857,56000.0
2006-06-09 15:00:00,5.56,5.58,5.56,5.58,158400.0,3.5728,3.5857,3.5728,3.5857,158400.0
2006-06-09 15:30:00,5.58,5.6,5.56,5.56,60800.0,3.5857,3.5985,3.5728,3.5728,60800.0
2006-06-12 09:30:00,5.55,5.55,5.46,5.46,53600.0,3.5664,3.5664,3.5086,3.5086,53600.0
2006-06-12 10:00:00,5.46,5.46,5.41,5.41,132800.0,3.5086,3.5086,3.4764,3.4764,132800.0
2006-06-12 10:30:00,5.42,5.44,5.42,5.42,24000.0,3.4828,3.4957,3.4828,3.4828,24000.0
2006-06-12 11:00:00,5.43,5.45,5.42,5.44,160800.0,3.4893,3.5021,3.4828,3.4957,160800.0
2006-06-12 11:30:00,5.45,5.46,5.44,5.46,26400.0,3.5021,3.5086,3.4957,3.5086,26400.0
2006-06-12 12:00:00,5.46,5.46,5.43,5.46,37600.0,3.5086,3.5086,3.4893,3.5086,37600.0
2006-06-12 12:30:00,5.45,5.45,5.44,5.45,20800.0,3.5021,3.5021,3.4957,3.5021,20800.0
2006-06-12 13:00:00,5.46,5.46,5.42,5.42,49600.0,3.5086,3.5086,3.4828,3.4828,49600.0
2006-06-12 13:30:00,5.42,5.43,5.41,5.42,43200.0,3.4828,3.4893,3.4764,3.4828,43200.0
2006-06-12 14:00:00,5.42,5.43,5.41,5.42,72000.0,3.4828,3.4893,3.4764,3.4828,72000.0
2006-06-12 14:30:00,5.42,5.45,5.41,5.45,80000.0,3.4828,3.5021,3.4764,3.5021,80000.0
2006-06-12 15:00:00,5.45,5.45,5.43,5.43,85600.0,3.5021,3.5021,3.4893,3.4893,85600.0
2006-06-12 15:30:00,5.44,5.45,5.42,5.43,176800.0,3.4957,3.5021,3.4828,3.4893,176800.0
2006-06-13 09:30:00,5.41,5.52,5.39,5.49,36000.0,3.4764,3.5471,3.4636,3.5278,36000.0
2006-06-13 10:00:00,5.5,5.52,5.44,5.47,40000.0,3.5343,3.5471,3.4957,3.515,40000.0
2006-06-13 10:30:00,5.47,5.48,5.41,5.41,33600.0,3.515,3.5214,3.4764,3.4764,33600.0
2006-06-13 11:00:00,5.4,5.43,5.38,5.42,41600.0,3.47,3.4893,3.4571,3.4828,41600.0
2006-06-13 11:30:00,5.42,5.43,5.42,5.43,32000.0,3.4828,3.4893,3.4828,3.4893,32000.0
2006-06-13 12:00:00,5.43,5.46,5.43,5.45,25600.0,3.4893,3.5086,3.4893,3.5021,25600.0
2006-06-13 12:30:00,5.45,5.46,5.43,5.46,23200.0,3.5021,3.5086,3.4893,3.5086,23200.0
2006-06-13 13:00:00,5.45,5.45,5.42,5.42,6400.0,3.5021,3.5021,3.4828,3.4828,6400.0
2006-06-13 13:30:00,5.42,5.46,5.42,5.43,23200.0,3.4828,3.5086,3.4828,3.4893,23200.0
2006-06-13 14:00:00,5.42,5.42,5.4,5.42,29600.0,3.4828,3.4828,3.47,3.4828,29600.0
2006-06-13 14:30:00,5.39,5.4,5.37,5.39,30400.0,3.4636,3.47,3.4507,3.4636,30400.0
2006-06-13 15:00:00,5.39,5.42,5.37,5.41,43200.0,3.4636,3.4828,3.4507,3.4764,43200.0
2006-06-13 15:30:00,5.4,5.43,5.38,5.38,103200.0,3.47,3.4893,3.4571,3.4571,103200.0
2006-06-14 09:30:00,5.37,5.45,5.36,5.39,69600.0,3.4507,3.5021,3.4443,3.4636,69600.0
2006-06-14 10:00:00,5.39,5.39,5.34,5.35,49600.0,3.4636,3.4636,3.4314,3.4379,49600.0
2006-06-14 10:30:00,5.35,5.36,5.33,5.33,32000.0,3.4379,3.4443,3.425,3.425,32000.0
2006-06-14 11:00:00,5.34,5.38,5.34,5.37,89600.0,3.4314,3.4571,3.4314,3.4507,89600.0
2006-06-14 11:30:00,5.37,5.39,5.37,5.37,37600.0,3.4507,3.4636,3.4507,3.4507,37600.0
2006-06-14 12:00:00,5.37,5.38,5.35,5.36,67200.0,3.4507,3.4571,3.4379,3.4443,67200.0
2006-06-14 12:30:00,5.36,5.36,5.33,5.33,40800.0,3.4443,3.4443,3.425,3.425,40800.0
2006-06-14 13:00:00,5.33,5.34,5.33,5.33,569600.0,3.425,3.4314,3.425,3.425,569600.0
2006-06-14 13:30:00,5.32,5.34,5.31,5.34,84800.0,3.4186,3.4314,3.4122,3.4314,84800.0
2006-06-14 14:00:00,5.35,5.35,5.31,5.33,136800.0,3.4379,3.4379,3.4122,3.425,136800.0
2006-06-14 14:30:00,5.34,5.34,5.29,5.32,232000.0,3.4314,3.4314,3.3993,3.4186,232000.0
2006-06-14 15:00:00,5.31,5.35,5.31,5.34,476800.0,3.4122,3.4379,3.4122,3.4314,476800.0
2006-06-14 15:30:00,5.34,5.38,5.34,5.37,454400.0,3.4314,3.4571,3.4314,3.4507,454400.0
2006-06-15 09:30:00,5.35,5.42,5.35,5.41,317600.0,3.4379,3.4828,3.4379,3.4764,317600.0
2006-06-15 10:00:00,5.4,5.42,5.39,5.41,63200.0,3.47,3.4828,3.4636,3.4764,63200.0
2006-06-15 10:30:00,5.41,5.42,5.4,5.41,76800.0,3.4764,3.4828,3.47,3.4764,76800.0
2006-06-15 11:00:00,5.41,5.42,5.41,5.42,62400.0,3.4764,3.4828,3.4764,3.4828,62400.0
2006-06-15 11:30:00,5.42,5.42,5.41,5.42,65600.0,3.4828,3.4828,3.4764,3.4828,65600.0
2006-06-15 12:00:00,5.42,5.42,5.41,5.42,58400.0,3.4828,3.4828,3.4764,3.4828,58400.0
2006-06-15 12:30:00,5.42,5.42,5.41,5.41,55200.0,3.4828,3.4828,3.4764,3.4764,55200.0
2006-06-15 13:00:00,5.41,5.42,5.4,5.4,8800.0,3.4764,3.4828,3.47,3.47,8800.0
2006-06-15 13:30:00,5.4,5.42,5.4,5.42,17600.0,3.47,3.4828,3.47,3.4828,17600.0
2006-06-15 14:00:00,5.42,5.43,5.41,5.42,82400.0,3.4828,3.4893,3.4764,3.4828,82400.0
2006-06-15 14:30:00,5.41,5.42,5.41,5.42,36800.0,3.4764,3.4828,3.4764,3.4828,36800.0
2006-06-15 15:00:00,5.42,5.42,5.4,5.42,47200.0,3.4828,3.4828,3.47,3.4828,47200.0
2006-06-15 15:30:00,5.42,5.43,5.41,5.41,173600.0,3.4828,3.4893,3.4764,3.4764,173600.0
2006-06-16 09:30:00,5.41,5.47,5.41,5.47,644000.0,3.4764,3.515,3.4764,3.515,644000.0
2006-06-16 10:00:00,5.46,5.56,5.45,5.46,184800.0,3.5086,3.5728,3.5021,3.5086,184800.0
2006-06-16 10:30:00,5.45,5.47,5.43,5.43,79200.0,3.5021,3.515,3.4893,3.4893,79200.0
2006-06-16 11:00:00,5.43,5.48,5.43,5.46,69600.0,3.4893,3.5214,3.4893,3.5086,69600.0
2006-06-16 11:30:00,5.45,5.49,5.45,5.48,85600.0,3.5021,3.5278,3.5021,3.5214,85600.0
2006-06-16 12:00:00,5.49,5.49,5.45,5.46,52000.0,3.5278,3.5278,3.5021,3.5086,52000.0
2006-06-16 12:30:00,5.46,5.46,5.44,5.45,72800.0,3.5086,3.5086,3.4957,3.5021,72800.0
2006-06-16 13:00:00,5.45,5.49,5.45,5.48,29600.0,3.5021,3.5278,3.5021,3.5214,29600.0
2006-06-16 13:30:00,5.47,5.5,5.47,5.49,35200.0,3.515,3.5343,3.515,3.5278,35200.0
2006-06-16 14:00:00,5.5,5.5,5.48,5.48,51200.0,3.5343,3.5343,3.5214,3.5214,51200.0
2006-06-16 14:30:00,5.48,5.5,5.45,5.5,58400.0,3.5214,3.5343,3.5021,3.5343,58400.0
2006-06-16 15:00:00,5.49,5.5,5.46,5.47,85600.0,3.5278,3.5343,3.5086,3.515,85600.0
2006-06-16 15:30:00,5.46,5.47,5.44,5.46,127200.0,3.5086,3.515,3.4957,3.5086,127200.0
2006-06-19 09:30:00,5.47,5.47,5.4,5.43,144800.0,3.515,3.515,3.47,3.4893,144800.0
2006-06-19 10:00:00,5.43,5.5,5.43,5.44,506400.0,3.4893,3.5343,3.4893,3.4957,506400.0
2006-06-19 10:30:00,5.44,5.49,5.44,5.47,431200.0,3.4957,3.5278,3.4957,3.515,431200.0
2006-06-19 11:00:00,5.46,5.47,5.45,5.46,87200.0,3.5086,3.515,3.5021,3.5086,87200.0
2006-06-19 11:30:00,5.45,5.46,5.44,5.46,63200.0,3.5021,3.5086,3.4957,3.5086,63200.0
2006-06-19 12:00:00,5.46,5.49,5.45,5.45,53600.0,3.5086,3.5278,3.5021,3.5021,53600.0
2006-06-19 12:30:00,5.46,5.46,5.45,5.45,22400.0,3.5086,3.5086,3.5021,3.5021,22400.0
2006-06-19 13:00:00,5.45,5.45,5.43,5.43,42400.0,3.5021,3.5021,3.4893,3.4893,42400.0
2006-06-19 13:30:00,5.44,5.44,5.41,5.43,92800.0,3.4957,3.4957,3.4764,3.4893,92800.0
2006-06-19 14:00:00,5.43,5.44,5.42,5.43,68800.0,3.4893,3.4957,3.4828,3.4893,68800.0
2006-06-19 14:30:00,5.42,5.44,5.42,5.43,87200.0,3.4828,3.4957,3.4828,3.4893,87200.0
2006-06-19 15:00:00,5.43,5.46,5.42,5.45,124800.0,3.4893,3.5086,3.4828,3.5021,124800.0
2006-06-19 15:30:00,5.45,5.45,5.42,5.44,122400.0,3.5021,3.5021,3.4828,3.4957,122400.0
2006-06-20 09:30:00,5.43,5.44,5.39,5.41,179200.0,3.4893,3.4957,3.4636,3.4764,179200.0
2006-06-20 10:00:00,5.41,5.44,5.41,5.43,104000.0,3.4764,3.4957,3.4764,3.4893,104000.0
2006-06-20 10:30:00,5.43,5.45,5.42,5.43,104000.0,3.4893,3.5021,3.4828,3.4893,104000.0
2006-06-20 11:00:00,5.43,5.44,5.42,5.42,52800.0,3.4893,3.4957,3.4828,3.4828,52800.0
2006-06-20 11:30:00,5.44,5.44,5.42,5.43,54400.0,3.4957,3.4957,3.4828,3.4893,54400.0
2006-06-20 12:00:00,5.43,5.43,5.41,5.42,229600.0,3.4893,3.4893,3.4764,3.4828,229600.0
2006-06-20 12:30:00,5.41,5.42,5.41,5.41,98400.0,3.4764,3.4828,3.4764,3.4764,98400.0
2006-06-20 13:00:00,5.41,5.41,5.38,5.38,78400.0,3.4764,3.4764,3.4571,3.4571,78400.0
2006-06-20 13:30:00,5.39,5.39,5.37,5.38,96800.0,3.4636,3.4636,3.4507,3.4571,96800.0
2006-06-20 14:00:00,5.38,5.38,5.36,5.36,100000.0,3.4571,3.4571,3.4443,3.4443,100000.0
2006-06-20 14:30:00,5.36,5.39,5.36,5.39,66400.0,3.4443,3.4636,3.4443,3.4636,66400.0
2006-06-20 15:00:00,5.39,5.4,5.37,5.39,63200.0,3.4636,3.47,3.4507,3.4636,63200.0
2006-06-20 15:30:00,5.38,5.39,5.37,5.38,274400.0,3.4571,3.4636,3.4507,3.4571,274400.0
2006-06-21 09:30:00,5.37,5.42,5.37,5.41,62400.0,3.4507,3.4828,3.4507,3.4764,62400.0
2006-06-21 10:00:00,5.42,5.42,5.4,5.4,61600.0,3.4828,3.4828,3.47,3.47,61600.0
2006-06-21 10:30:00,5.41,5.45,5.41,5.45,122400.0,3.4764,3.5021,3.4764,3.5021,122400.0
2006-06-21 11:00:00,5.45,5.46,5.42,5.45,88000.0,3.5021,3.5086,3.4828,3.5021,88000.0
2006-06-21 11:30:00,5.45,5.49,5.45,5.46,70400.0,3.5021,3.5278,3.5021,3.5086,70400.0
2006-06-21 12:00:00,5.47,5.48,5.45,5.46,53600.0,3.515,3.5214,3.5021,3.5086,53600.0
2006-06-21 12:30:00,5.47,5.47,5.46,5.46,20800.0,3.515,3.515,3.5086,3.5086,20800.0
2006-06-21 13:00:00,5.46,5.46,5.45,5.45,36800.0,3.5086,3.5086,3.5021,3.5021,36800.0
2006-06-21 13:30:00,5.45,5.46,5.44,5.46,41600.0,3.5021,3.5086,3.4957,3.5086,41600.0
2006-06-21 14:00:00,5.46,5.48,5.44,5.44,50400.0,3.5086,3.5214,3.4957,3.4957,50400.0
2006-06-21 14:30:00,5.44,5.45,5.44,5.45,39200.0,3.4957,3.5021,3.4957,3.5021,39200.0
2006-06-21 15:00:00,5.44,5.48,5.43,5.46,100000.0,3.4957,3.5214,3.4893,3.5086,100000.0
2006-06-21 15:30:00,5.45,5.47,5.44,5.46,116800.0,3.5021,3.515,3.4957,3.5086,116800.0
2006-06-22 09:30:00,5.45,5.45,5.39,5.44,67200.0,3.5021,3.5021,3.4636,3.4957,67200.0
2006-06-22 10:00:00,5.44,5.46,5.38,5.4,128000.0,3.4957,3.5086,3.4571,3.47,128000.0
2006-06-22 10:30:00,5.4,5.43,5.39,5.43,59200.0,3.47,3.4893,3.4636,3.4893,59200.0
2006-06-22 11:00:00,5.43,5.43,5.4,5.42,56800.0,3.4893,3.4893,3.47,3.4828,56800.0
2006-06-22 11:30:00,5.42,5.42,5.41,5.41,40800.0,3.4828,3.4828,3.4764,3.4764,40800.0
2006-06-22 12:00:00,5.41,5.42,5.39,5.39,63200.0,3.4764,3.4828,3.4636,3.4636,63200.0
2006-06-22 12:30:00,5.38,5.39,5.38,5.39,52000.0,3.4571,3.4636,3.4571,3.4636,52000.0
2006-06-22 13:00:00,5.4,5.4,5.39,5.39,9600.0,3.47,3.47,3.4636,3.4636,9600.0
2006-06-22 13:30:00,5.4,5.4,5.39,5.4,76000.0,3.47,3.47,3.4636,3.47,76000.0
2006-06-22 14:00:00,5.4,5.4,5.39,5.39,35200.0,3.47,3.47,3.4636,3.4636,35200.0
2006-06-22 14:30:00,5.39,5.4,5.38,5.4,32800.0,3.4636,3.47,3.4571,3.47,32800.0
2006-06-22 15:00:00,5.4,5.4,5.39,5.4,33600.0,3.47,3.47,3.4636,3.47,33600.0
2006-06-22 15:30:00,5.4,5.41,5.39,5.39,87200.0,3.47,3.4764,3.4636,3.4636,87200.0
2006-06-23 09:30:00,5.38,5.4,5.35,5.4,64800.0,3.4571,3.47,3.4379,3.47,64800.0
2006-06-23 10:00:00,5.4,5.4,5.38,5.4,52000.0,3.47,3.47,3.4571,3.47,52000.0
2006-06-23 10:30:00,5.4,5.42,5.39,5.39,52000.0,3.47,3.4828,3.4636,3.4636,52000.0
2006-06-23 11:00:00,5.39,5.39,5.37,5.38,57600.0,3.4636,3.4636,3.4507,3.4571,57600.0
2006-06-23 11:30:00,5.38,5.38,5.36,5.38,47200.0,3.4571,3.4571,3.4443,3.4571,47200.0
2006-06-23 12:00:00,5.37,5.42,5.37,5.41,43200.0,3.4507,3.4828,3.4507,3.4764,43200.0
2006-06-23 12:30:00,5.41,5.42,5.41,5.41,11200.0,3.4764,3.4828,3.4764,3.4764,11200.0
2006-06-23 13:00:00,5.41,5.41,5.4,5.4,41600.0,3.4764,3.4764,3.47,3.47,41600.0
2006-06-23 13:30:00,5.4,5.4,5.38,5.39,72000.0,3.47,3.47,3.4571,3.4636,72000.0
2006-06-23 14:00:00,5.39,5.39,5.36,5.38,86400.0,3.4636,3.4636,3.4443,3.4571,86400.0
2006-06-23 14:30:00,5.38,5.38,5.35,5.35,56000.0,3.4571,3.4571,3.4379,3.4379,56000.0
2006-06-23 15:00:00,5.35,5.36,5.35,5.36,40800.0,3.4379,3.4443,3.4379,3.4443,40800.0
2006-06-23 15:30:00,5.36,5.38,5.35,5.37,99200.0,3.4443,3.4571,3.4379,3.4507,99200.0
2006-06-26 09:30:00,5.4,5.46,5.4,5.43,52800.0,3.47,3.5086,3.47,3.4893,52800.0
2006-06-26 10:00:00,5.42,5.45,5.42,5.44,38400.0,3.4828,3.5021,3.4828,3.4957,38400.0
2006-06-26 10:30:00,5.45,5.45,5.38,5.39,108000.0,3.5021,3.5021,3.4571,3.4636,108000.0
2006-06-26 11:00:00,5.38,5.41,5.38,5.39,39200.0,3.4571,3.4764,3.4571,3.4636,39200.0
2006-06-26 11:30:00,5.39,5.4,5.38,5.4,28000.0,3.4636,3.47,3.4571,3.47,28000.0
2006-06-26 12:00:00,5.39,5.41,5.39,5.41,27200.0,3.4636,3.4764,3.4636,3.4764,27200.0
2006-06-26 12:30:00,5.41,5.43,5.41,5.43,19200.0,3.4764,3.4893,3.4764,3.4893,19200.0
2006-06-26 13:00:00,5.43,5.44,5.41,5.41,28800.0,3.4893,3.4957,3.4764,3.4764,28800.0
2006-06-26 13:30:00,5.41,5.42,5.41,5.42,17600.0,3.4764,3.4828,3.4764,3.4828,17600.0
2006-06-26 14:00:00,5.42,5.42,5.4,5.41,29600.0,3.4828,3.4828,3.47,3.4764,29600.0
2006-06-26 14:30:00,5.4,5.42,5.4,5.4,23200.0,3.47,3.4828,3.47,3.47,23200.0
2006-06-26 15:00:00,5.41,5.42,5.4,5.42,32800.0,3.4764,3.4828,3.47,3.4828,32800.0
2006-06-26 15:30:00,5.42,5.45,5.42,5.44,98400.0,3.4828,3.5021,3.4828,3.4957,98400.0
2006-06-27 09:30:00,5.44,5.45,5.4,5.44,48800.0,3.4957,3.5021,3.47,3.4957,48800.0
2006-06-27 10:00:00,5.43,5.45,5.38,5.41,43200.0,3.4893,3.5021,3.4571,3.4764,43200.0
2006-06-27 10:30:00,5.41,5.44,5.41,5.41,62400.0,3.4764,3.4957,3.4764,3.4764,62400.0
2006-06-27 11:00:00,5.41,5.43,5.4,5.42,47200.0,3.4764,3.4893,3.47,3.4828,47200.0
2006-06-27 11:30:00,5.4,5.42,5.4,5.41,35200.0,3.47,3.4828,3.47,3.4764,35200.0
2006-06-27 12:00:00,5.4,5.41,5.38,5.4,30400.0,3.47,3.4764,3.4571,3.47,30400.0
2006-06-27 12:30:00,5.39,5.39,5.35,5.37,40000.0,3.4636,3.4636,3.4379,3.4507,40000.0
2006-06-27 13:00:00,5.37,5.39,5.37,5.39,15200.0,3.4507,3.4636,3.4507,3.4636,15200.0
2006-06-27 13:30:00,5.39,5.4,5.38,5.39,28800.0,3.4636,3.47,3.4571,3.4636,28800.0
2006-06-27 14:00:00,5.39,5.41,5.36,5.36,55200.0,3.4636,3.4764,3.4443,3.4443,55200.0
2006-06-27 14:30:00,5.37,5.38,5.35,5.38,168800.0,3.4507,3.4571,3.4379,3.4571,168800.0
2006-06-27 15:00:00,5.38,5.39,5.38,5.38,59200.0,3.4571,3.4636,3.4571,3.4571,59200.0
2006-06-27 15:30:00,5.38,5.39,5.34,5.38,225600.0,3.4571,3.4636,3.4314,3.4571,225600.0
2006-06-28 09:30:00,5.35,5.38,5.33,5.36,80800.0,3.4439,3.4632,3.431,3.4503,80800.0
2006-06-28 10:00:00,5.37,5.37,5.35,5.36,37600.0,3.4568,3.4568,3.4439,3.4503,37600.0
2006-06-28 10:30:00,5.35,5.37,5.35,5.35,156800.0,3.4439,3.4568,3.4439,3.4439,156800.0
2006-06-28 11:00:00,5.36,5.36,5.34,5.36,116000.0,3.4503,3.4503,3.4375,3.4503,116000.0
2006-06-28 11:30:00,5.36,5.36,5.34,5.35,103200.0,3.4503,3.4503,3.4375,3.4439,103200.0
2006-06-28 12:00:00,5.35,5.36,5.34,5.35,111200.0,3.4439,3.4503,3.4375,3.4439,111200.0
2006-06-28 12:30:00,5.35,5.35,5.34,5.34,72000.0,3.4439,3.4439,3.4375,3.4375,72000.0
2006-06-28 13:00:00,5.34,5.35,5.34,5.34,170400.0,3.4375,3.4439,3.4375,3.4375,170400.0
2006-06-28 13:30:00,5.33,5.34,5.33,5.33,70400.0,3.431,3.4375,3.431,3.431,70400.0
2006-06-28 14:00:00,5.33,5.35,5.33,5.34,270400.0,3.431,3.4439,3.431,3.4375,270400.0
2006-06-28 14:30:00,5.34,5.36,5.34,5.34,115200.0,3.4375,3.4503,3.4375,3.4375,115200.0
2006-06-28 15:00:00,5.34,5.35,5.32,5.33,48800.0,3.4375,3.4439,3.4246,3.431,48800.0
2006-06-28 15:30:00,5.33,5.35,5.32,5.35,89600.0,3.431,3.4439,3.4246,3.4439,89600.0
2006-06-29 09:30:00,5.36,5.41,5.36,5.4,70400.0,3.4503,3.4825,3.4503,3.4761,70400.0
2006-06-29 10:00:00,5.4,5.43,5.39,5.39,74400.0,3.4761,3.4954,3.4696,3.4696,74400.0
2006-06-29 10:30:00,5.4,5.41,5.39,5.41,49600.0,3.4761,3.4825,3.4696,3.4825,49600.0
2006-06-29 11:00:00,5.42,5.43,5.41,5.42,20800.0,3.4889,3.4954,3.4825,3.4889,20800.0
2006-06-29 11:30:00,5.4,5.41,5.4,5.4,22400.0,3.4761,3.4825,3.4761,3.4761,22400.0
2006-06-29 12:00:00,5.4,5.41,5.39,5.4,55200.0,3.4761,3.4825,3.4696,3.4761,55200.0
2006-06-29 12:30:00,5.4,5.41,5.4,5.41,98400.0,3.4761,3.4825,3.4761,3.4825,98400.0
2006-06-29 13:00:00,5.41,5.42,5.41,5.41,36800.0,3.4825,3.4889,3.4825,3.4825,36800.0
2006-06-29 13:30:00,5.41,5.41,5.4,5.4,32800.0,3.4825,3.4825,3.4761,3.4761,32800.0
2006-06-29 14:00:00,5.4,5.46,5.4,5.43,116800.0,3.4761,3.5147,3.4761,3.4954,116800.0
2006-06-29 14:30:00,5.43,5.49,5.42,5.45,236000.0,3.4954,3.534,3.4889,3.5083,236000.0
2006-06-29 15:00:00,5.46,5.48,5.44,5.48,93600.0,3.5147,3.5276,3.5018,3.5276,93600.0
2006-06-29 15:30:00,5.48,5.48,5.46,5.47,250400.0,3.5276,3.5276,3.5147,3.5211,250400.0
2006-06-30 09:30:00,5.47,5.49,5.44,5.44,61600.0,3.5211,3.534,3.5018,3.5018,61600.0
2006-06-30 10:00:00,5.46,5.5,5.45,5.48,76800.0,3.5147,3.5404,3.5083,3.5276,76800.0
2006-06-30 10:30:00,5.48,5.49,5.48,5.49,40800.0,3.5276,3.534,3.5276,3.534,40800.0
2006-06-30 11:00:00,5.5,5.52,5.5,5.52,56800.0,3.5404,3.5533,3.5404,3.5533,56800.0
2006-06-30 11:30:00,5.51,5.53,5.51,5.53,44800.0,3.5469,3.5598,3.5469,3.5598,44800.0
2006-06-30 12:00:00,5.53,5.55,5.53,5.55,42400.0,3.5598,3.5726,3.5598,3.5726,42400.0
2006-06-30 12:30:00,5.55,5.57,5.55,5.56,28000.0,3.5726,3.5855,3.5726,3.5791,28000.0
2006-06-30 13:00:00,5.56,5.57,5.56,5.57,47200.0,3.5791,3.5855,3.5791,3.5855,47200.0
2006-06-30 13:30:00,5.57,5.6,5.56,5.59,57600.0,3.5855,3.6048,3.5791,3.5984,57600.0
2006-06-30 14:00:00,5.59,5.59,5.57,5.58,44800.0,3.5984,3.5984,3.5855,3.5919,44800.0
2006-06-30 14:30:00,5.58,5.6,5.57,5.59,80800.0,3.5919,3.6048,3.5855,3.5984,80800.0
2006-06-30 15:00:00,5.58,5.58,5.55,5.55,75200.0,3.5919,3.5919,3.5726,3.5726,75200.0
2006-06-30 15:30:00,5.55,5.55,5.5,5.51,211200.0,3.5726,3.5726,3.5404,3.5469,211200.0
2006-07-03 09:30:00,5.48,5.53,5.48,5.5,82400.0,3.5276,3.5598,3.5276,3.5404,82400.0
2006-07-03 10:00:00,5.5,5.56,5.5,5.54,72800.0,3.5404,3.5791,3.5404,3.5662,72800.0
2006-07-03 10:30:00,5.53,5.55,5.52,5.55,62400.0,3.5598,3.5726,3.5533,3.5726,62400.0
2006-07-03 11:00:00,5.55,5.59,5.55,5.58,73600.0,3.5726,3.5984,3.5726,3.5919,73600.0
2006-07-03 11:30:00,5.58,5.6,5.57,5.58,62400.0,3.5919,3.6048,3.5855,3.5919,62400.0
2006-07-03 12:00:00,5.58,5.59,5.58,5.58,85600.0,3.5919,3.5984,3.5919,3.5919,85600.0
2006-07-03 12:30:00,5.58,5.62,5.58,5.62,156800.0,3.5919,3.6177,3.5919,3.6177,156800.0
2006-07-03 13:00:00,5.62,5.62,5.62,5.62,6400.0,3.6177,3.6177,3.6177,3.6177,6400.0
2006-07-03 13:30:00,5.62,5.62,5.62,5.62,0.0,3.6177,3.6177,3.6177,3.6177,0.0
2006-07-03 14:00:00,5.62,5.62,5.62,5.62,2400.0,3.6177,3.6177,3.6177,3.6177,2400.0
2006-07-03 14:30:00,5.62,5.62,5.62,5.62,0.0,3.6177,3.6177,3.6177,3.6177,0.0
2006-07-03 15:00:00,5.62,5.62,5.62,5.62,0.0,3.6177,3.6177,3.6177,3.6177,0.0
2006-07-03 15:30:00,5.62,5.62,5.62,5.62,0.0,3.6177,3.6177,3.6177,3.6177,0.0
2006-07-05 09:30:00,5.58,5.58,5.46,5.5,139200.0,3.5919,3.5919,3.5147,3.5404,139200.0
2006-07-05 10:00:00,5.51,5.56,5.5,5.56,56000.0,3.5469,3.5791,3.5404,3.5791,56000.0
2006-07-05 10:30:00,5.59,5.61,5.57,5.61,349600.0,3.5984,3.6113,3.5855,3.6113,349600.0
2006-07-05 11:00:00,5.61,5.68,5.61,5.67,189600.0,3.6113,3.6563,3.6113,3.6499,189600.0
2006-07-05 11:30:00,5.67,5.71,5.65,5.7,120800.0,3.6499,3.6756,3.637,3.6692,120800.0
2006-07-05 12:00:00,5.7,5.75,5.69,5.75,224800.0,3.6692,3.7014,3.6628,3.7014,224800.0
2006-07-05 12:30:00,5.74,5.77,5.74,5.76,84000.0,3.6949,3.7143,3.6949,3.7078,84000.0
2006-07-05 13:00:00,5.75,5.82,5.73,5.82,503200.0,3.7014,3.7464,3.6885,3.7464,503200.0
2006-07-05 13:30:00,5.82,5.84,5.81,5.83,199200.0,3.7464,3.7593,3.74,3.7529,199200.0
2006-07-05 14:00:00,5.82,5.82,5.75,5.79,112800.0,3.7464,3.7464,3.7014,3.7271,112800.0
2006-07-05 14:30:00,5.78,5.79,5.76,5.77,177600.0,3.7207,3.7271,3.7078,3.7143,177600.0
2006-07-05 15:00:00,5.77,5.77,5.7,5.71,348800.0,3.7143,3.7143,3.6692,3.6756,348800.0
2006-07-05 15:30:00,5.7,5.73,5.69,5.71,140000.0,3.6692,3.6885,3.6628,3.6756,140000.0
2006-07-06 09:30:00,5.83,5.83,5.59,5.6,153600.0,3.7529,3.7529,3.5984,3.6048,153600.0
2006-07-06 10:00:00,5.6,5.67,5.6,5.66,266400.0,3.6048,3.6499,3.6048,3.6434,266400.0
2006-07-06 10:30:00,5.66,5.7,5.65,5.7,325600.0,3.6434,3.6692,3.637,3.6692,325600.0
2006-07-06 11:00:00,5.7,5.7,5.68,5.7,195200.0,3.6692,3.6692,3.6563,3.6692,195200.0
2006-07-06 11:30:00,5.69,5.72,5.67,5.71,414400.0,3.6628,3.6821,3.6499,3.6756,414400.0
2006-07-06 12:00:00,5.7,5.7,5.69,5.69,62400.0,3.6692,3.6692,3.6628,3.6628,62400.0
2006-07-06 12:30:00,5.69,5.71,5.69,5.7,165600.0,3.6628,3.6756,3.6628,3.6692,165600.0
2006-07-06 13:00:00,5.71,5.71,5.7,5.7,26400.0,3.6756,3.6756,3.6692,3.6692,26400.0
2006-07-06 13:30:00,5.69,5.71,5.69,5.7,20800.0,3.6628,3.6756,3.6628,3.6692,20800.0
2006-07-06 14:00:00,5.7,5.7,5.68,5.68,62400.0,3.6692,3.6692,3.6563,3.6563,62400.0
2006-07-06 14:30:00,5.68,5.69,5.68,5.68,58400.0,3.6563,3.6628,3.6563,3.6563,58400.0
2006-07-06 15:00:00,5.68,5.71,5.68,5.7,181600.0,3.6563,3.6756,3.6563,3.6692,181600.0
2006-07-06 15:30:00,5.7,5.72,5.7,5.72,152800.0,3.6692,3.6821,3.6692,3.6821,152800.0
2006-07-07 09:30:00,5.71,5.76,5.69,5.74,280800.0,3.6756,3.7078,3.6628,3.6949,280800.0
2006-07-07 10:00:00,5.74,5.81,5.74,5.79,122400.0,3.6949,3.74,3.6949,3.7271,122400.0
2006-07-07 10:30:00,5.79,5.83,5.77,5.8,176800.0,3.7271,3.7529,3.7143,3.7336,176800.0
2006-07-07 11:00:00,5.8,5.82,5.78,5.82,86400.0,3.7336,3.7464,3.7207,3.7464,86400.0
2006-07-07 11:30:00,5.82,5.87,5.81,5.84,198400.0,3.7464,3.7786,3.74,3.7593,198400.0
2006-07-07 12:00:00,5.83,5.87,5.82,5.85,176000.0,3.7529,3.7786,3.7464,3.7657,176000.0
2006-07-07 12:30:00,5.85,5.85,5.81,5.81,30400.0,3.7657,3.7657,3.74,3.74,30400.0
2006-07-07 13:00:00,5.82,5.85,5.82,5.83,258400.0,3.7464,3.7657,3.7464,3.7529,258400.0
2006-07-07 13:30:00,5.82,5.85,5.82,5.82,28800.0,3.7464,3.7657,3.7464,3.7464,28800.0
2006-07-07 14:00:00,5.82,5.84,5.82,5.83,125600.0,3.7464,3.7593,3.7464,3.7529,125600.0
2006-07-07 14:30:00,5.82,5.83,5.81,5.82,322400.0,3.7464,3.7529,3.74,3.7464,322400.0
2006-07-07 15:00:00,5.81,5.82,5.77,5.79,240000.0,3.74,3.7464,3.7143,3.7271,240000.0
2006-07-07 15:30:00,5.78,5.82,5.73,5.79,271200.0,3.7207,3.7464,3.6885,3.7271,271200.0
2006-07-10 09:30:00,5.77,5.79,5.75,5.78,72800.0,3.7143,3.7271,3.7014,3.7207,72800.0
2006-07-10 10:00:00,5.78,5.83,5.78,5.83,31200.0,3.7207,3.7529,3.7207,3.7529,31200.0
2006-07-10 10:30:00,5.83,5.84,5.82,5.84,87200.0,3.7529,3.7593,3.7464,3.7593,87200.0
2006-07-10 11:00:00,5.85,5.86,5.84,5.85,50400.0,3.7657,3.7722,3.7593,3.7657,50400.0
2006-07-10 11:30:00,5.84,5.86,5.83,5.83,76800.0,3.7593,3.7722,3.7529,3.7529,76800.0
2006-07-10 12:00:00,5.82,5.85,5.82,5.84,144800.0,3.7464,3.7657,3.7464,3.7593,144800.0
2006-07-10 12:30:00,5.84,5.85,5.82,5.83,58400.0,3.7593,3.7657,3.7464,3.7529,58400.0
2006-07-10 13:00:00,5.83,5.85,5.83,5.84,60800.0,3.7529,3.7657,3.7529,3.7593,60800.0
2006-07-10 13:30:00,5.84,5.84,5.83,5.83,71200.0,3.7593,3.7593,3.7529,3.7529,71200.0
2006-07-10 14:00:00,5.82,5.85,5.82,5.83,112800.0,3.7464,3.7657,3.7464,3.7529,112800.0
2006-07-10 14:30:00,5.82,5.84,5.82,5.82,83200.0,3.7464,3.7593,3.7464,3.7464,83200.0
2006-07-10 15:00:00,5.82,5.84,5.82,5.83,131200.0,3.7464,3.7593,3.7464,3.7529,131200.0
2006-07-10 15:30:00,5.83,5.83,5.81,5.82,84000.0,3.7529,3.7529,3.74,3.7464,84000.0
2006-07-11 09:30:00,5.83,5.84,5.82,5.82,21600.0,3.7529,3.7593,3.7464,3.7464,21600.0
2006-07-11 10:00:00,5.81,5.82,5.79,5.8,284000.0,3.74,3.7464,3.7271,3.7336,284000.0
2006-07-11 10:30:00,5.79,5.82,5.76,5.82,149600.0,3.7271,3.7464,3.7078,3.7464,149600.0
2006-07-11 11:00:00,5.82,5.84,5.82,5.82,18400.0,3.7464,3.7593,3.7464,3.7464,18400.0
2006-07-11 11:30:00,5.82,5.84,5.81,5.83,422400.0,3.7464,3.7593,3.74,3.7529,422400.0
2006-07-11 12:00:00,5.83,5.84,5.83,5.84,11200.0,3.7529,3.7593,3.7529,3.7593,11200.0
2006-07-11 12:30:00,5.84,5.84,5.84,5.84,4000.0,3.7593,3.7593,3.7593,3.7593,4000.0
2006-07-11 13:00:00,5.83,5.83,5.82,5.82,90400.0,3.7529,3.7529,3.7464,3.7464,90400.0
2006-07-11 13:30:00,5.81,5.85,5.81,5.84,43200.0,3.74,3.7657,3.74,3.7593,43200.0
2006-07-11 14:00:00,5.84,5.87,5.83,5.87,43200.0,3.7593,3.7786,3.7529,3.7786,43200.0
2006-07-11 14:30:00,5.87,5.87,5.84,5.84,32800.0,3.7786,3.7786,3.7593,3.7593,32800.0
2006-07-11 15:00:00,5.84,5.88,5.84,5.87,120000.0,3.7593,3.7851,3.7593,3.7786,120000.0
2006-07-11 15:30:00,5.87,5.9,5.87,5.89,86400.0,3.7786,3.7979,3.7786,3.7915,86400.0
2006-07-12 09:30:00,5.89,5.91,5.88,5.91,105600.0,3.7915,3.8044,3.7851,3.8044,105600.0
2006-07-12 10:00:00,5.91,5.91,5.88,5.89,120000.0,3.8044,3.8044,3.7851,3.7915,120000.0
2006-07-12 10:30:00,5.89,5.9,5.88,5.88,131200.0,3.7915,3.7979,3.7851,3.7851,131200.0
2006-07-12 11:00:00,5.88,5.89,5.88,5.89,48800.0,3.7851,3.7915,3.7851,3.7915,48800.0
2006-07-12 11:30:00,5.89,5.9,5.88,5.9,44800.0,3.7915,3.7979,3.7851,3.7979,44800.0
2006-07-12 12:00:00,5.9,5.9,5.89,5.89,48800.0,3.7979,3.7979,3.7915,3.7915,48800.0
2006-07-12 12:30:00,5.89,5.9,5.88,5.89,47200.0,3.7915,3.7979,3.7851,3.7915,47200.0
2006-07-12 13:00:00,5.89,5.89,5.88,5.88,43200.0,3.7915,3.7915,3.7851,3.7851,43200.0
2006-07-12 13:30:00,5.88,5.89,5.88,5.88,51200.0,3.7851,3.7915,3.7851,3.7851,51200.0
2006-07-12 14:00:00,5.89,5.89,5.88,5.88,25600.0,3.7915,3.7915,3.7851,3.7851,25600.0
2006-07-12 14:30:00,5.88,5.89,5.88,5.88,75200.0,3.7851,3.7915,3.7851,3.7851,75200.0
2006-07-12 15:00:00,5.89,5.91,5.88,5.9,126400.0,3.7915,3.8044,3.7851,3.7979,126400.0
2006-07-12 15:30:00,5.9,5.91,5.85,5.85,89600.0,3.7979,3.8044,3.7657,3.7657,89600.0
2006-07-13 09:30:00,5.86,5.88,5.85,5.85,56000.0,3.7722,3.7851,3.7657,3.7657,56000.0
2006-07-13 10:00:00,5.85,5.86,5.84,5.84,62400.0,3.7657,3.7722,3.7593,3.7593,62400.0
2006-07-13 10:30:00,5.86,5.91,5.86,5.88,80800.0,3.7722,3.8044,3.7722,3.7851,80800.0
2006-07-13 11:00:00,5.86,5.87,5.84,5.87,59200.0,3.7722,3.7786,3.7593,3.7786,59200.0
2006-07-13 11:30:00,5.87,5.87,5.85,5.86,46400.0,3.7786,3.7786,3.7657,3.7722,46400.0
2006-07-13 12:00:00,5.86,5.89,5.86,5.88,78400.0,3.7722,3.7915,3.7722,3.7851,78400.0
2006-07-13 12:30:00,5.88,5.88,5.87,5.87,38400.0,3.7851,3.7851,3.7786,3.7786,38400.0
2006-07-13 13:00:00,5.87,5.87,5.84,5.84,48800.0,3.7786,3.7786,3.7593,3.7593,48800.0
2006-07-13 13:30:00,5.84,5.86,5.83,5.85,37600.0,3.7593,3.7722,3.7529,3.7657,37600.0
2006-07-13 14:00:00,5.84,5.87,5.84,5.84,40000.0,3.7593,3.7786,3.7593,3.7593,40000.0
2006-07-13 14:30:00,5.84,5.86,5.83,5.83,67200.0,3.7593,3.7722,3.7529,3.7529,67200.0
2006-07-13 15:00:00,5.83,5.85,5.81,5.84,75200.0,3.7529,3.7657,3.74,3.7593,75200.0
2006-07-13 15:30:00,5.84,5.84,5.79,5.82,107200.0,3.7593,3.7593,3.7271,3.7464,107200.0
2006-07-14 09:30:00,5.8,5.81,5.71,5.71,66400.0,3.7336,3.74,3.6756,3.6756,66400.0
2006-07-14 10:00:00,5.72,5.8,5.71,5.74,86400.0,3.6821,3.7336,3.6756,3.6949,86400.0
2006-07-14 10:30:00,5.74,5.77,5.72,5.73,66400.0,3.6949,3.7143,3.6821,3.6885,66400.0
2006-07-14 11:00:00,5.72,5.72,5.63,5.64,116000.0,3.6821,3.6821,3.6241,3.6306,116000.0
2006-07-14 11:30:00,5.64,5.68,5.61,5.68,113600.0,3.6306,3.6563,3.6113,3.6563,113600.0
2006-07-14 12:00:00,5.68,5.73,5.68,5.71,180000.0,3.6563,3.6885,3.6563,3.6756,180000.0
2006-07-14 12:30:00,5.7,5.74,5.68,5.72,357600.0,3.6692,3.6949,3.6563,3.6821,357600.0
2006-07-14 13:00:00,5.71,5.77,5.7,5.75,190400.0,3.6756,3.7143,3.6692,3.7014,190400.0
2006-07-14 13:30:00,5.76,5.81,5.73,5.79,200800.0,3.7078,3.74,3.6885,3.7271,200800.0
2006-07-14 14:00:00,5.78,5.8,5.74,5.74,221600.0,3.7207,3.7336,3.6949,3.6949,221600.0
2006-07-14 14:30:00,5.73,5.73,5.72,5.72,36000.0,3.6885,3.6885,3.6821,3.6821,36000.0
2006-07-14 15:00:00,5.74,5.75,5.71,5.72,73600.0,3.6949,3.7014,3.6756,3.6821,73600.0
2006-07-14 15:30:00,5.72,5.72,5.68,5.68,252000.0,3.6821,3.6821,3.6563,3.6563,252000.0
2006-07-17 09:30:00,5.67,5.72,5.66,5.66,58400.0,3.6499,3.6821,3.6434,3.6434,58400.0
2006-07-17 10:00:00,5.66,5.68,5.61,5.67,74400.0,3.6434,3.6563,3.6113,3.6499,74400.0
2006-07-17 10:30:00,5.66,5.68,5.64,5.68,80800.0,3.6434,3.6563,3.6306,3.6563,80800.0
2006-07-17 11:00:00,5.68,5.7,5.65,5.66,94400.0,3.6563,3.6692,3.637,3.6434,94400.0
2006-07-17 11:30:00,5.67,5.71,5.66,5.67,33600.0,3.6499,3.6756,3.6434,3.6499,33600.0
2006-07-17 12:00:00,5.67,5.68,5.65,5.67,92800.0,3.6499,3.6563,3.637,3.6499,92800.0
2006-07-17 12:30:00,5.68,5.69,5.65,5.67,79200.0,3.6563,3.6628,3.637,3.6499,79200.0
2006-07-17 13:00:00,5.67,5.67,5.64,5.67,50400.0,3.6499,3.6499,3.6306,3.6499,50400.0
2006-07-17 13:30:00,5.67,5.68,5.66,5.68,25600.0,3.6499,3.6563,3.6434,3.6563,25600.0
2006-07-17 14:00:00,5.68,5.68,5.65,5.66,80000.0,3.6563,3.6563,3.637,3.6434,80000.0
2006-07-17 14:30:00,5.65,5.66,5.63,5.65,37600.0,3.637,3.6434,3.6241,3.637,37600.0
2006-07-17 15:00:00,5.65,5.65,5.63,5.63,84000.0,3.637,3.637,3.6241,3.6241,84000.0
2006-07-17 15:30:00,5.64,5.65,5.6,5.61,178400.0,3.6306,3.637,3.6048,3.6113,178400.0
2006-07-18 09:30:00,5.56,5.63,5.55,5.6,168800.0,3.5791,3.6241,3.5726,3.6048,168800.0
2006-07-18 10:00:00,5.6,5.6,5.49,5.53,170400.0,3.6048,3.6048,3.534,3.5598,170400.0
2006-07-18 10:30:00,5.53,5.53,5.49,5.5,129600.0,3.5598,3.5598,3.534,3.5404,129600.0
2006-07-18 11:00:00,5.5,5.52,5.48,5.51,103200.0,3.5404,3.5533,3.5276,3.5469,103200.0
2006-07-18 11:30:00,5.51,5.52,5.49,5.51,87200.0,3.5469,3.5533,3.534,3.5469,87200.0
2006-07-18 12:00:00,5.5,5.51,5.48,5.51,140000.0,3.5404,3.5469,3.5276,3.5469,140000.0
2006-07-18 12:30:00,5.52,5.52,5.45,5.46,318400.0,3.5533,3.5533,3.5083,3.5147,318400.0
2006-07-18 13:00:00,5.45,5.49,5.45,5.48,152800.0,3.5083,3.534,3.5083,3.5276,152800.0
2006-07-18 13:30:00,5.48,5.48,5.44,5.45,300800.0,3.5276,3.5276,3.5018,3.5083,300800.0
2006-07-18 14:00:00,5.45,5.48,5.4,5.43,616800.0,3.5083,3.5276,3.4761,3.4954,616800.0
2006-07-18 14:30:00,5.43,5.5,5.39,5.43,489600.0,3.4954,3.5404,3.4696,3.4954,489600.0
2006-07-18 15:00:00,5.44,5.46,5.41,5.43,127200.0,3.5018,3.5147,3.4825,3.4954,127200.0
2006-07-18 15:30:00,5.44,5.46,5.41,5.43,950400.0,3.5018,3.5147,3.4825,3.4954,950400.0
2006-07-19 09:30:00,5.42,5.5,5.42,5.48,206400.0,3.4889,3.5404,3.4889,3.5276,206400.0
2006-07-19 10:00:00,5.48,5.52,5.47,5.51,209600.0,3.5276,3.5533,3.5211,3.5469,209600.0
2006-07-19 10:30:00,5.51,5.51,5.47,5.47,174400.0,3.5469,3.5469,3.5211,3.5211,174400.0
2006-07-19 11:00:00,5.47,5.5,5.47,5.48,188800.0,3.5211,3.5404,3.5211,3.5276,188800.0
2006-07-19 11:30:00,5.49,5.5,5.48,5.48,108800.0,3.534,3.5404,3.5276,3.5276,108800.0
2006-07-19 12:00:00,5.47,5.49,5.44,5.45,95200.0,3.5211,3.534,3.5018,3.5083,95200.0
2006-07-19 12:30:00,5.46,5.46,5.42,5.45,103200.0,3.5147,3.5147,3.4889,3.5083,103200.0
2006-07-19 13:00:00,5.45,5.48,5.44,5.47,94400.0,3.5083,3.5276,3.5018,3.5211,94400.0
2006-07-19 13:30:00,5.48,5.49,5.44,5.49,156000.0,3.5276,3.534,3.5018,3.534,156000.0
2006-07-19 14:00:00,5.49,5.52,5.48,5.51,96000.0,3.534,3.5533,3.5276,3.5469,96000.0
2006-07-19 14:30:00,5.51,5.52,5.49,5.51,84800.0,3.5469,3.5533,3.534,3.5469,84800.0
2006-07-19 15:00:00,5.51,5.52,5.5,5.52,115200.0,3.5469,3.5533,3.5404,3.5533,115200.0
2006-07-19 15:30:00,5.52,5.54,5.49,5.51,278400.0,3.5533,3.5662,3.534,3.5469,278400.0
2006-07-20 09:30:00,5.54,5.59,5.54,5.58,127200.0,3.5662,3.5984,3.5662,3.5919,127200.0
2006-07-20 10:00:00,5.59,5.59,5.54,5.57,196800.0,3.5984,3.5984,3.5662,3.5855,196800.0
2006-07-20 10:30:00,5.56,5.56,5.53,5.55,68800.0,3.5791,3.5791,3.5598,3.5726,68800.0
2006-07-20 11:00:00,5.55,5.56,5.52,5.53,88800.0,3.5726,3.5791,3.5533,3.5598,88800.0
2006-07-20 11:30:00,5.52,5.56,5.51,5.54,157600.0,3.5533,3.5791,3.5469,3.5662,157600.0
2006-07-20 12:00:00,5.54,5.54,5.52,5.52,148800.0,3.5662,3.5662,3.5533,3.5533,148800.0
2006-07-20 12:30:00,5.52,5.55,5.51,5.53,94400.0,3.5533,3.5726,3.5469,3.5598,94400.0
2006-07-20 13:00:00,5.53,5.56,5.53,5.55,104800.0,3.5598,3.5791,3.5598,3.5726,104800.0
2006-07-20 13:30:00,5.56,5.57,5.53,5.55,120800.0,3.5791,3.5855,3.5598,3.5726,120800.0
2006-07-20 14:00:00,5.56,5.56,5.51,5.52,282400.0,3.5791,3.5791,3.5469,3.5533,282400.0
2006-07-20 14:30:00,5.52,5.55,5.52,5.53,59200.0,3.5533,3.5726,3.5533,3.5598,59200.0
2006-07-20 15:00:00,5.53,5.53,5.5,5.51,80800.0,3.5598,3.5598,3.5404,3.5469,80800.0
2006-07-20 15:30:00,5.51,5.52,5.49,5.5,276800.0,3.5469,3.5533,3.534,3.5404,276800.0
2006-07-21 09:30:00,5.5,5.5,5.44,5.48,433600.0,3.5404,3.5404,3.5018,3.5276,433600.0
2006-07-21 10:00:00,5.47,5.49,5.46,5.47,125600.0,3.5211,3.534,3.5147,3.5211,125600.0
2006-07-21 10:30:00,5.47,5.51,5.47,5.5,92800.0,3.5211,3.5469,3.5211,3.5404,92800.0
2006-07-21 11:00:00,5.49,5.49,5.45,5.47,243200.0,3.534,3.534,3.5083,3.5211,243200.0
2006-07-21 11:30:00,5.46,5.5,5.46,5.48,72000.0,3.5147,3.5404,3.5147,3.5276,72000.0
2006-07-21 12:00:00,5.49,5.51,5.46,5.5,139200.0,3.534,3.5469,3.5147,3.5404,139200.0
2006-07-21 12:30:00,5.51,5.51,5.48,5.49,106400.0,3.5469,3.5469,3.5276,3.534,106400.0
2006-07-21 13:00:00,5.49,5.52,5.48,5.49,83200.0,3.534,3.5533,3.5276,3.534,83200.0
2006-07-21 13:30:00,5.49,5.52,5.49,5.5,136000.0,3.534,3.5533,3.534,3.5404,136000.0
2006-07-21 14:00:00,5.5,5.5,5.46,5.49,93600.0,3.5404,3.5404,3.5147,3.534,93600.0
2006-07-21 14:30:00,5.49,5.49,5.46,5.47,106400.0,3.534,3.534,3.5147,3.5211,106400.0
2006-07-21 15:00:00,5.47,5.5,5.46,5.48,80800.0,3.5211,3.5404,3.5147,3.5276,80800.0
2006-07-21 15:30:00,5.48,5.49,5.46,5.46,97600.0,3.5276,3.534,3.5147,3.5147,97600.0
2006-07-24 09:30:00,5.46,5.53,5.46,5.51,99200.0,3.5147,3.5598,3.5147,3.5469,99200.0
2006-07-24 10:00:00,5.52,5.52,5.48,5.48,248000.0,3.5533,3.5533,3.5276,3.5276,248000.0
2006-07-24 10:30:00,5.48,5.51,5.47,5.5,2072800.0,3.5276,3.5469,3.5211,3.5404,2072800.0
2006-07-24 11:00:00,5.51,5.53,5.49,5.52,103200.0,3.5469,3.5598,3.534,3.5533,103200.0
2006-07-24 11:30:00,5.52,5.54,5.5,5.5,83200.0,3.5533,3.5662,3.5404,3.5404,83200.0
2006-07-24 12:00:00,5.51,5.54,5.49,5.51,52800.0,3.5469,3.5662,3.534,3.5469,52800.0
2006-07-24 12:30:00,5.5,5.53,5.49,5.49,40800.0,3.5404,3.5598,3.534,3.534,40800.0
2006-07-24 13:00:00,5.5,5.53,5.49,5.53,53600.0,3.5404,3.5598,3.534,3.5598,53600.0
2006-07-24 13:30:00,5.53,5.55,5.51,5.52,96800.0,3.5598,3.5726,3.5469,3.5533,96800.0
2006-07-24 14:00:00,5.52,5.52,5.5,5.5,49600.0,3.5533,3.5533,3.5404,3.5404,49600.0
2006-07-24 14:30:00,5.5,5.53,5.5,5.53,69600.0,3.5404,3.5598,3.5404,3.5598,69600.0
2006-07-24 15:00:00,5.52,5.56,5.52,5.56,108000.0,3.5533,3.5791,3.5533,3.5791,108000.0
2006-07-24 15:30:00,5.54,5.55,5.53,5.55,130400.0,3.5662,3.5726,3.5598,3.5726,130400.0
2006-07-25 09:30:00,5.57,5.61,5.54,5.57,135200.0,3.5855,3.6113,3.5662,3.5855,135200.0
2006-07-25 10:00:00,5.57,5.63,5.55,5.56,128800.0,3.5855,3.6241,3.5726,3.5791,128800.0
2006-07-25 10:30:00,5.56,5.57,5.51,5.54,79200.0,3.5791,3.5855,3.5469,3.5662,79200.0
2006-07-25 11:00:00,5.55,5.57,5.53,5.56,69600.0,3.5726,3.5855,3.5598,3.5791,69600.0
2006-07-25 11:30:00,5.56,5.56,5.54,5.55,50400.0,3.5791,3.5791,3.5662,3.5726,50400.0
2006-07-25 12:00:00,5.55,5.56,5.54,5.56,80800.0,3.5726,3.5791,3.5662,3.5791,80800.0
2006-07-25 12:30:00,5.56,5.6,5.56,5.59,76800.0,3.5791,3.6048,3.5791,3.5984,76800.0
2006-07-25 13:00:00,5.59,5.59,5.57,5.58,20800.0,3.5984,3.5984,3.5855,3.5919,20800.0
2006-07-25 13:30:00,5.59,5.59,5.57,5.59,44800.0,3.5984,3.5984,3.5855,3.5984,44800.0
2006-07-25 14:00:00,5.59,5.59,5.56,5.57,51200.0,3.5984,3.5984,3.5791,3.5855,51200.0
2006-07-25 14:30:00,5.57,5.6,5.56,5.58,61600.0,3.5855,3.6048,3.5791,3.5919,61600.0
2006-07-25 15:00:00,5.58,5.6,5.58,5.58,173600.0,3.5919,3.6048,3.5919,3.5919,173600.0
2006-07-25 15:30:00,5.58,5.59,5.53,5.54,185600.0,3.5919,3.5984,3.5598,3.5662,185600.0
2006-07-26 09:30:00,5.52,5.55,5.49,5.49,104000.0,3.5533,3.5726,3.534,3.534,104000.0
2006-07-26 10:00:00,5.49,5.49,5.44,5.46,111200.0,3.534,3.534,3.5018,3.5147,111200.0
2006-07-26 10:30:00,5.46,5.48,5.46,5.47,70400.0,3.5147,3.5276,3.5147,3.5211,70400.0
2006-07-26 11:00:00,5.48,5.51,5.47,5.47,68800.0,3.5276,3.5469,3.5211,3.5211,68800.0
2006-07-26 11:30:00,5.49,5.5,5.48,5.49,92000.0,3.534,3.5404,3.5276,3.534,92000.0
2006-07-26 12:00:00,5.49,5.51,5.48,5.49,140000.0,3.534,3.5469,3.5276,3.534,140000.0
2006-07-26 12:30:00,5.49,5.5,5.47,5.48,64800.0,3.534,3.5404,3.5211,3.5276,64800.0
2006-07-26 13:00:00,5.48,5.49,5.46,5.48,49600.0,3.5276,3.534,3.5147,3.5276,49600.0
2006-07-26 13:30:00,5.48,5.51,5.47,5.49,48800.0,3.5276,3.5469,3.5211,3.534,48800.0
2006-07-26 14:00:00,5.5,5.51,5.48,5.5,55200.0,3.5404,3.5469,3.5276,3.5404,55200.0
2006-07-26 14:30:00,5.5,5.54,5.49,5.5,161600.0,3.5404,3.5662,3.534,3.5404,161600.0
2006-07-26 15:00:00,5.5,5.51,5.48,5.5,160800.0,3.5404,3.5469,3.5276,3.5404,160800.0
2006-07-26 15:30:00,5.5,5.51,5.49,5.5,139200.0,3.5404,3.5469,3.534,3.5404,139200.0
2006-07-27 09:30:00,5.52,5.61,5.52,5.55,35200.0,3.5533,3.6113,3.5533,3.5726,35200.0
2006-07-27 10:00:00,5.55,5.55,5.51,5.52,48800.0,3.5726,3.5726,3.5469,3.5533,48800.0
2006-07-27 10:30:00,5.52,5.55,5.45,5.5,119200.0,3.5533,3.5726,3.5083,3.5404,119200.0
2006-07-27 11:00:00,5.5,5.54,5.49,5.54,59200.0,3.5404,3.5662,3.534,3.5662,59200.0
2006-07-27 11:30:00,5.53,5.54,5.52,5.54,17600.0,3.5598,3.5662,3.5533,3.5662,17600.0
2006-07-27 12:00:00,5.54,5.55,5.53,5.53,60000.0,3.5662,3.5726,3.5598,3.5598,60000.0
2006-07-27 12:30:00,5.53,5.54,5.5,5.51,88800.0,3.5598,3.5662,3.5404,3.5469,88800.0
2006-07-27 13:00:00,5.5,5.51,5.39,5.39,279200.0,3.5404,3.5469,3.4696,3.4696,279200.0
2006-07-27 13:30:00,5.39,5.41,5.34,5.34,131200.0,3.4696,3.4825,3.4375,3.4375,131200.0
2006-07-27 14:00:00,5.33,5.35,5.32,5.34,82400.0,3.431,3.4439,3.4246,3.4375,82400.0
2006-07-27 14:30:00,5.35,5.37,5.34,5.37,122400.0,3.4439,3.4568,3.4375,3.4568,122400.0
2006-07-27 15:00:00,5.39,5.4,5.36,5.38,92000.0,3.4696,3.4761,3.4503,3.4632,92000.0
2006-07-27 15:30:00,5.37,5.43,5.37,5.4,222400.0,3.4568,3.4954,3.4568,3.4761,222400.0
2006-07-28 09:30:00,5.42,5.47,5.42,5.42,117600.0,3.4889,3.5211,3.4889,3.4889,117600.0
2006-07-28 10:00:00,5.41,5.44,5.38,5.39,173600.0,3.4825,3.5018,3.4632,3.4696,173600.0
2006-07-28 10:30:00,5.38,5.43,5.38,5.42,214400.0,3.4632,3.4954,3.4632,3.4889,214400.0
2006-07-28 11:00:00,5.42,5.47,5.41,5.41,50400.0,3.4889,3.5211,3.4825,3.4825,50400.0
2006-07-28 11:30:00,5.41,5.43,5.38,5.42,68000.0,3.4825,3.4954,3.4632,3.4889,68000.0
2006-07-28 12:00:00,5.42,5.44,5.41,5.43,32800.0,3.4889,3.5018,3.4825,3.4954,32800.0
2006-07-28 12:30:00,5.43,5.43,5.42,5.43,56000.0,3.4954,3.4954,3.4889,3.4954,56000.0
2006-07-28 13:00:00,5.43,5.43,5.41,5.43,40000.0,3.4954,3.4954,3.4825,3.4954,40000.0
2006-07-28 13:30:00,5.43,5.43,5.41,5.42,39200.0,3.4954,3.4954,3.4825,3.4889,39200.0
2006-07-28 14:00:00,5.42,5.42,5.41,5.41,13600.0,3.4889,3.4889,3.4825,3.4825,13600.0
2006-07-28 14:30:00,5.42,5.42,5.41,5.42,322400.0,3.4889,3.4889,3.4825,3.4889,322400.0
2006-07-28 15:00:00,5.42,5.45,5.41,5.45,66400.0,3.4889,3.5083,3.4825,3.5083,66400.0
2006-07-28 15:30:00,5.45,5.48,5.44,5.47,228000.0,3.5083,3.5276,3.5018,3.5211,228000.0
2006-07-31 09:30:00,5.42,5.44,5.39,5.42,55200.0,3.4889,3.5018,3.4696,3.4889,55200.0
2006-07-31 10:00:00,5.41,5.42,5.39,5.41,45600.0,3.4825,3.4889,3.4696,3.4825,45600.0
2006-07-31 10:30:00,5.41,5.41,5.39,5.41,74400.0,3.4825,3.4825,3.4696,3.4825,74400.0
2006-07-31 11:00:00,5.41,5.41,5.35,5.36,66400.0,3.4825,3.4825,3.4439,3.4503,66400.0
2006-07-31 11:30:00,5.36,5.38,5.36,5.37,24800.0,3.4503,3.4632,3.4503,3.4568,24800.0
2006-07-31 12:00:00,5.37,5.37,5.31,5.32,132800.0,3.4568,3.4568,3.4181,3.4246,132800.0
2006-07-31 12:30:00,5.32,5.36,5.31,5.35,28800.0,3.4246,3.4503,3.4181,3.4439,28800.0
2006-07-31 13:00:00,5.35,5.35,5.33,5.35,19200.0,3.4439,3.4439,3.431,3.4439,19200.0
2006-07-31 13:30:00,5.35,5.39,5.35,5.36,29600.0,3.4439,3.4696,3.4439,3.4503,29600.0
2006-07-31 14:00:00,5.36,5.36,5.34,5.34,21600.0,3.4503,3.4503,3.4375,3.4375,21600.0
2006-07-31 14:30:00,5.35,5.36,5.35,5.36,35200.0,3.4439,3.4503,3.4439,3.4503,35200.0
2006-07-31 15:00:00,5.36,5.39,5.36,5.39,56000.0,3.4503,3.4696,3.4503,3.4696,56000.0
2006-07-31 15:30:00,5.39,5.39,5.37,5.38,254400.0,3.4696,3.4696,3.4568,3.4632,254400.0
2006-08-01 09:30:00,5.36,5.37,5.22,5.23,94400.0,3.4503,3.4568,3.3602,3.3666,94400.0
2006-08-01 10:00:00,5.23,5.23,5.18,5.22,141600.0,3.3666,3.3666,3.3345,3.3602,141600.0
2006-08-01 10:30:00,5.23,5.29,5.23,5.26,108000.0,3.3666,3.4053,3.3666,3.386,108000.0
2006-08-01 11:00:00,5.26,5.28,5.25,5.26,59200.0,3.386,3.3988,3.3795,3.386,59200.0
2006-08-01 11:30:00,5.26,5.28,5.25,5.27,136800.0,3.386,3.3988,3.3795,3.3924,136800.0
2006-08-01 12:00:00,5.26,5.29,5.26,5.26,104800.0,3.386,3.4053,3.386,3.386,104800.0
2006-08-01 12:30:00,5.26,5.27,5.26,5.26,64000.0,3.386,3.3924,3.386,3.386,64000.0
2006-08-01 13:00:00,5.27,5.34,5.26,5.31,351200.0,3.3924,3.4375,3.386,3.4181,351200.0
2006-08-01 13:30:00,5.32,5.32,5.26,5.28,165600.0,3.4246,3.4246,3.386,3.3988,165600.0
2006-08-01 14:00:00,5.28,5.28,5.24,5.26,110400.0,3.3988,3.3988,3.3731,3.386,110400.0
2006-08-01 14:30:00,5.26,5.27,5.24,5.24,97600.0,3.386,3.3924,3.3731,3.3731,97600.0
2006-08-01 15:00:00,5.25,5.28,5.25,5.28,134400.0,3.3795,3.3988,3.3795,3.3988,134400.0
2006-08-01 15:30:00,5.29,5.31,5.27,5.29,189600.0,3.4053,3.4181,3.3924,3.4053,189600.0
2006-08-02 09:30:00,5.29,5.29,5.24,5.26,52000.0,3.4053,3.4053,3.3731,3.386,52000.0
2006-08-02 10:00:00,5.26,5.26,5.23,5.25,83200.0,3.386,3.386,3.3666,3.3795,83200.0
2006-08-02 10:30:00,5.25,5.26,5.19,5.21,192000.0,3.3795,3.386,3.3409,3.3538,192000.0
2006-08-02 11:00:00,5.21,5.22,5.19,5.19,127200.0,3.3538,3.3602,3.3409,3.3409,127200.0
2006-08-02 11:30:00,5.19,5.21,5.19,5.21,59200.0,3.3409,3.3538,3.3409,3.3538,59200.0
2006-08-02 12:00:00,5.21,5.23,5.2,5.23,54400.0,3.3538,3.3666,3.3473,3.3666,54400.0
2006-08-02 12:30:00,5.23,5.25,5.22,5.23,180000.0,3.3666,3.3795,3.3602,3.3666,180000.0
2006-08-02 13:00:00,5.23,5.24,5.23,5.23,76800.0,3.3666,3.3731,3.3666,3.3666,76800.0
2006-08-02 13:30:00,5.23,5.24,5.23,5.24,48000.0,3.3666,3.3731,3.3666,3.3731,48000.0
2006-08-02 14:00:00,5.24,5.26,5.23,5.23,105600.0,3.3731,3.386,3.3666,3.3666,105600.0
2006-08-02 14:30:00,5.22,5.23,5.22,5.22,68000.0,3.3602,3.3666,3.3602,3.3602,68000.0
2006-08-02 15:00:00,5.22,5.23,5.2,5.23,63200.0,3.3602,3.3666,3.3473,3.3666,63200.0
2006-08-02 15:30:00,5.22,5.25,5.22,5.24,233600.0,3.3602,3.3795,3.3602,3.3731,233600.0
2006-08-03 09:30:00,5.24,5.27,5.21,5.26,66400.0,3.3731,3.3924,3.3538,3.386,66400.0
2006-08-03 10:00:00,5.26,5.28,5.25,5.27,55200.0,3.386,3.3988,3.3795,3.3924,55200.0
2006-08-03 10:30:00,5.27,5.27,5.23,5.25,51200.0,3.3924,3.3924,3.3666,3.3795,51200.0
2006-08-03 11:00:00,5.26,5.26,5.23,5.23,21600.0,3.386,3.386,3.3666,3.3666,21600.0
2006-08-03 11:30:00,5.23,5.24,5.22,5.23,35200.0,3.3666,3.3731,3.3602,3.3666,35200.0
2006-08-03 12:00:00,5.23,5.25,5.23,5.23,43200.0,3.3666,3.3795,3.3666,3.3666,43200.0
2006-08-03 12:30:00,5.23,5.23,5.21,5.22,30400.0,3.3666,3.3666,3.3538,3.3602,30400.0
2006-08-03 13:00:00,5.23,5.28,5.23,5.25,79200.0,3.3666,3.3988,3.3666,3.3795,79200.0
2006-08-03 13:30:00,5.25,5.28,5.23,5.28,87200.0,3.3795,3.3988,3.3666,3.3988,87200.0
2006-08-03 14:00:00,5.28,5.3,5.27,5.29,79200.0,3.3988,3.4117,3.3924,3.4053,79200.0
2006-08-03 14:30:00,5.29,5.31,5.29,5.29,142400.0,3.4053,3.4181,3.4053,3.4053,142400.0
2006-08-03 15:00:00,5.3,5.31,5.28,5.3,87200.0,3.4117,3.4181,3.3988,3.4117,87200.0
2006-08-03 15:30:00,5.3,5.3,5.26,5.28,163200.0,3.4117,3.4117,3.386,3.3988,163200.0
2006-08-04 09:30:00,5.33,5.41,5.33,5.35,72800.0,3.431,3.4825,3.431,3.4439,72800.0
2006-08-04 10:00:00,5.35,5.37,5.34,5.36,76000.0,3.4439,3.4568,3.4375,3.4503,76000.0
2006-08-04 10:30:00,5.35,5.36,5.34,5.34,32000.0,3.4439,3.4503,3.4375,3.4375,32000.0
2006-08-04 11:00:00,5.35,5.37,5.32,5.34,356000.0,3.4439,3.4568,3.4246,3.4375,356000.0
2006-08-04 11:30:00,5.34,5.35,5.33,5.34,34400.0,3.4375,3.4439,3.431,3.4375,34400.0
2006-08-04 12:00:00,5.34,5.35,5.29,5.33,94400.0,3.4375,3.4439,3.4053,3.431,94400.0
2006-08-04 12:30:00,5.32,5.33,5.29,5.3,38400.0,3.4246,3.431,3.4053,3.4117,38400.0
2006-08-04 13:00:00,5.3,5.31,5.25,5.28,74400.0,3.4117,3.4181,3.3795,3.3988,74400.0
2006-08-04 13:30:00,5.27,5.27,5.24,5.26,44000.0,3.3924,3.3924,3.3731,3.386,44000.0
2006-08-04 14:00:00,5.26,5.26,5.24,5.24,76000.0,3.386,3.386,3.3731,3.3731,76000.0
2006-08-04 14:30:00,5.24,5.26,5.21,5.25,64000.0,3.3731,3.386,3.3538,3.3795,64000.0
2006-08-04 15:00:00,5.24,5.31,5.24,5.31,75200.0,3.3731,3.4181,3.3731,3.4181,75200.0
2006-08-04 15:30:00,5.3,5.35,5.29,5.33,262400.0,3.4117,3.4439,3.4053,3.431,262400.0
2006-08-07 09:30:00,5.31,5.32,5.27,5.28,36000.0,3.4181,3.4246,3.3924,3.3988,36000.0
2006-08-07 10:00:00,5.27,5.28,5.27,5.27,18400.0,3.3924,3.3988,3.3924,3.3924,18400.0
2006-08-07 10:30:00,5.27,5.28,5.24,5.27,41600.0,3.3924,3.3988,3.3731,3.3924,41600.0
2006-08-07 11:00:00,5.27,5.28,5.25,5.27,296800.0,3.3924,3.3988,3.3795,3.3924,296800.0
2006-08-07 11:30:00,5.27,5.3,5.26,5.29,42400.0,3.3924,3.4117,3.386,3.4053,42400.0
2006-08-07 12:00:00,5.3,5.3,5.29,5.29,25600.0,3.4117,3.4117,3.4053,3.4053,25600.0
2006-08-07 12:30:00,5.29,5.3,5.28,5.29,32000.0,3.4053,3.4117,3.3988,3.4053,32000.0
2006-08-07 13:00:00,5.29,5.3,5.28,5.3,17600.0,3.4053,3.4117,3.3988,3.4117,17600.0
2006-08-07 13:30:00,5.3,5.3,5.26,5.26,28800.0,3.4117,3.4117,3.386,3.386,28800.0
2006-08-07 14:00:00,5.26,5.28,5.25,5.25,62400.0,3.386,3.3988,3.3795,3.3795,62400.0
2006-08-07 14:30:00,5.26,5.26,5.21,5.22,40800.0,3.386,3.386,3.3538,3.3602,40800.0
2006-08-07 15:00:00,5.22,5.24,5.2,5.24,32000.0,3.3602,3.3731,3.3473,3.3731,32000.0
2006-08-07 15:30:00,5.24,5.27,5.24,5.26,111200.0,3.3731,3.3924,3.3731,3.386,111200.0
2006-08-08 09:30:00,5.28,5.28,5.22,5.23,29600.0,3.3988,3.3988,3.3602,3.3666,29600.0
2006-08-08 10:00:00,5.22,5.28,5.22,5.28,106400.0,3.3602,3.3988,3.3602,3.3988,106400.0
2006-08-08 10:30:00,5.28,5.28,5.27,5.27,48800.0,3.3988,3.3988,3.3924,3.3924,48800.0
2006-08-08 11:00:00,5.27,5.28,5.26,5.28,100000.0,3.3924,3.3988,3.386,3.3988,100000.0
2006-08-08 11:30:00,5.28,5.3,5.28,5.29,23200.0,3.3988,3.4117,3.3988,3.4053,23200.0
2006-08-08 12:00:00,5.29,5.29,5.28,5.29,21600.0,3.4053,3.4053,3.3988,3.4053,21600.0
2006-08-08 12:30:00,5.28,5.3,5.28,5.29,23200.0,3.3988,3.4117,3.3988,3.4053,23200.0
2006-08-08 13:00:00,5.28,5.28,5.28,5.28,4800.0,3.3988,3.3988,3.3988,3.3988,4800.0
2006-08-08 13:30:00,5.27,5.27,5.23,5.25,47200.0,3.3924,3.3924,3.3666,3.3795,47200.0
2006-08-08 14:00:00,5.26,5.31,5.21,5.24,96800.0,3.386,3.4181,3.3538,3.3731,96800.0
2006-08-08 14:30:00,5.24,5.28,5.23,5.25,110400.0,3.3731,3.3988,3.3666,3.3795,110400.0
2006-08-08 15:00:00,5.25,5.26,5.22,5.23,102400.0,3.3795,3.386,3.3602,3.3666,102400.0
2006-08-08 15:30:00,5.24,5.25,5.21,5.25,184000.0,3.3731,3.3795,3.3538,3.3795,184000.0
2006-08-09 09:30:00,5.26,5.28,5.23,5.23,22400.0,3.386,3.3988,3.3666,3.3666,22400.0
2006-08-09 10:00:00,5.23,5.23,5.23,5.23,4000.0,3.3666,3.3666,3.3666,3.3666,4000.0
2006-08-09 10:30:00,5.23,5.25,5.22,5.24,47200.0,3.3666,3.3795,3.3602,3.3731,47200.0
2006-08-09 11:00:00,5.24,5.27,5.24,5.26,32000.0,3.3731,3.3924,3.3731,3.386,32000.0
2006-08-09 11:30:00,5.27,5.3,5.27,5.28,52800.0,3.3924,3.4117,3.3924,3.3988,52800.0
2006-08-09 12:00:00,5.27,5.28,5.26,5.27,29600.0,3.3924,3.3988,3.386,3.3924,29600.0
2006-08-09 12:30:00,5.27,5.28,5.25,5.27,48800.0,3.3924,3.3988,3.3795,3.3924,48800.0
2006-08-09 13:00:00,5.27,5.28,5.27,5.28,42400.0,3.3924,3.3988,3.3924,3.3988,42400.0
2006-08-09 13:30:00,5.28,5.28,5.26,5.27,36000.0,3.3988,3.3988,3.386,3.3924,36000.0
2006-08-09 14:00:00,5.26,5.29,5.26,5.27,46400.0,3.386,3.4053,3.386,3.3924,46400.0
2006-08-09 14:30:00,5.27,5.28,5.26,5.27,171200.0,3.3924,3.3988,3.386,3.3924,171200.0
2006-08-09 15:00:00,5.27,5.28,5.26,5.27,141600.0,3.3924,3.3988,3.386,3.3924,141600.0
2006-08-09 15:30:00,5.27,5.3,5.25,5.3,561600.0,3.3924,3.4117,3.3795,3.4117,561600.0
2006-08-10 09:30:00,5.27,5.28,5.2,5.25,69600.0,3.3924,3.3988,3.3473,3.3795,69600.0
2006-08-10 10:00:00,5.23,5.27,5.21,5.27,108800.0,3.3666,3.3924,3.3538,3.3924,108800.0
2006-08-10 10:30:00,5.28,5.29,5.24,5.25,65600.0,3.3988,3.4053,3.3731,3.3795,65600.0
2006-08-10 11:00:00,5.25,5.28,5.25,5.26,38400.0,3.3795,3.3988,3.3795,3.386,38400.0
2006-08-10 11:30:00,5.25,5.26,5.25,5.26,40800.0,3.3795,3.386,3.3795,3.386,40800.0
2006-08-10 12:00:00,5.26,5.27,5.25,5.27,16800.0,3.386,3.3924,3.3795,3.3924,16800.0
2006-08-10 12:30:00,5.27,5.27,5.25,5.27,27200.0,3.3924,3.3924,3.3795,3.3924,27200.0
2006-08-10 13:00:00,5.27,5.27,5.26,5.27,28800.0,3.3924,3.3924,3.386,3.3924,28800.0
2006-08-10 13:30:00,5.27,5.33,5.27,5.3,116000.0,3.3924,3.431,3.3924,3.4117,116000.0
2006-08-10 14:00:00,5.31,5.34,5.31,5.32,43200.0,3.4181,3.4375,3.4181,3.4246,43200.0
2006-08-10 14:30:00,5.31,5.32,5.3,5.32,68800.0,3.4181,3.4246,3.4117,3.4246,68800.0
2006-08-10 15:00:00,5.31,5.34,5.3,5.3,155200.0,3.4181,3.4375,3.4117,3.4117,155200.0
2006-08-10 15:30:00,5.31,5.32,5.28,5.29,298400.0,3.4181,3.4246,3.3988,3.4053,298400.0
2006-08-11 09:30:00,5.27,5.27,5.24,5.25,40000.0,3.3924,3.3924,3.3731,3.3795,40000.0
2006-08-11 10:00:00,5.25,5.29,5.25,5.28,62400.0,3.3795,3.4053,3.3795,3.3988,62400.0
2006-08-11 10:30:00,5.27,5.32,5.27,5.3,122400.0,3.3924,3.4246,3.3924,3.4117,122400.0
2006-08-11 11:00:00,5.31,5.33,5.27,5.3,168800.0,3.4181,3.431,3.3924,3.4117,168800.0
2006-08-11 11:30:00,5.3,5.32,5.3,5.3,37600.0,3.4117,3.4246,3.4117,3.4117,37600.0
2006-08-11 12:00:00,5.29,5.3,5.28,5.29,23200.0,3.4053,3.4117,3.3988,3.4053,23200.0
2006-08-11 12:30:00,5.29,5.31,5.29,5.3,189600.0,3.4053,3.4181,3.4053,3.4117,189600.0
2006-08-11 13:00:00,5.3,5.32,5.29,5.31,292800.0,3.4117,3.4246,3.4053,3.4181,292800.0
2006-08-11 13:30:00,5.31,5.32,5.3,5.32,187200.0,3.4181,3.4246,3.4117,3.4246,187200.0
2006-08-11 14:00:00,5.32,5.36,5.31,5.35,176800.0,3.4246,3.4503,3.4181,3.4439,176800.0
2006-08-11 14:30:00,5.34,5.36,5.33,5.33,189600.0,3.4375,3.4503,3.431,3.431,189600.0
2006-08-11 15:00:00,5.32,5.34,5.31,5.32,124000.0,3.4246,3.4375,3.4181,3.4246,124000.0
2006-08-11 15:30:00,5.33,5.36,5.33,5.33,204800.0,3.431,3.4503,3.431,3.431,204800.0
2006-08-14 09:30:00,5.35,5.4,5.35,5.4,35200.0,3.4439,3.4761,3.4439,3.4761,35200.0
2006-08-14 10:00:00,5.4,5.43,5.4,5.42,31200.0,3.4761,3.4954,3.4761,3.4889,31200.0
2006-08-14 10:30:00,5.43,5.45,5.43,5.45,77600.0,3.4954,3.5083,3.4954,3.5083,77600.0
2006-08-14 11:00:00,5.45,5.48,5.44,5.47,73600.0,3.5083,3.5276,3.5018,3.5211,73600.0
2006-08-14 11:30:00,5.47,5.48,5.46,5.48,74400.0,3.5211,3.5276,3.5147,3.5276,74400.0
2006-08-14 12:00:00,5.47,5.47,5.46,5.47,26400.0,3.5211,3.5211,3.5147,3.5211,26400.0
2006-08-14 12:30:00,5.46,5.46,5.43,5.43,26400.0,3.5147,3.5147,3.4954,3.4954,26400.0
2006-08-14 13:00:00,5.44,5.45,5.44,5.45,18400.0,3.5018,3.5083,3.5018,3.5083,18400.0
2006-08-14 13:30:00,5.45,5.45,5.43,5.44,9600.0,3.5083,3.5083,3.4954,3.5018,9600.0
2006-08-14 14:00:00,5.43,5.43,5.37,5.39,58400.0,3.4954,3.4954,3.4568,3.4696,58400.0
2006-08-14 14:30:00,5.39,5.42,5.37,5.38,45600.0,3.4696,3.4889,3.4568,3.4632,45600.0
2006-08-14 15:00:00,5.38,5.39,5.37,5.38,69600.0,3.4632,3.4696,3.4568,3.4632,69600.0
2006-08-14 15:30:00,5.38,5.44,5.37,5.43,671200.0,3.4632,3.5018,3.4568,3.4954,671200.0
2006-08-15 09:30:00,5.45,5.5,5.45,5.48,132800.0,3.5083,3.5404,3.5083,3.5276,132800.0
2006-08-15 10:00:00,5.48,5.51,5.48,5.48,92800.0,3.5276,3.5469,3.5276,3.5276,92800.0
2006-08-15 10:30:00,5.48,5.5,5.48,5.49,70400.0,3.5276,3.5404,3.5276,3.534,70400.0
2006-08-15 11:00:00,5.49,5.51,5.49,5.49,48800.0,3.534,3.5469,3.534,3.534,48800.0
2006-08-15 11:30:00,5.49,5.5,5.47,5.49,31200.0,3.534,3.5404,3.5211,3.534,31200.0
2006-08-15 12:00:00,5.49,5.5,5.47,5.5,61600.0,3.534,3.5404,3.5211,3.5404,61600.0
2006-08-15 12:30:00,5.49,5.49,5.48,5.48,49600.0,3.534,3.534,3.5276,3.5276,49600.0
2006-08-15 13:00:00,5.49,5.49,5.46,5.48,61600.0,3.534,3.534,3.5147,3.5276,61600.0
2006-08-15 13:30:00,5.47,5.5,5.45,5.47,74400.0,3.5211,3.5404,3.5083,3.5211,74400.0
2006-08-15 14:00:00,5.47,5.49,5.45,5.48,93600.0,3.5211,3.534,3.5083,3.5276,93600.0
2006-08-15 14:30:00,5.47,5.49,5.47,5.49,61600.0,3.5211,3.534,3.5211,3.534,61600.0
2006-08-15 15:00:00,5.49,5.5,5.47,5.48,76800.0,3.534,3.5404,3.5211,3.5276,76800.0
2006-08-15 15:30:00,5.48,5.52,5.48,5.5,162400.0,3.5276,3.5533,3.5276,3.5404,162400.0
2006-08-16 09:30:00,5.5,5.5,5.48,5.5,100000.0,3.5404,3.5404,3.5276,3.5404,100000.0
2006-08-16 10:00:00,5.5,5.51,5.5,5.5,90400.0,3.5404,3.5469,3.5404,3.5404,90400.0
2006-08-16 10:30:00,5.5,5.54,5.5,5.54,77600.0,3.5404,3.5662,3.5404,3.5662,77600.0
2006-08-16 11:00:00,5.54,5.54,5.52,5.53,85600.0,3.5662,3.5662,3.5533,3.5598,85600.0
2006-08-16 11:30:00,5.53,5.53,5.51,5.52,32800.0,3.5598,3.5598,3.5469,3.5533,32800.0
2006-08-16 12:00:00,5.51,5.52,5.51,5.52,131200.0,3.5469,3.5533,3.5469,3.5533,131200.0
2006-08-16 12:30:00,5.52,5.52,5.5,5.5,25600.0,3.5533,3.5533,3.5404,3.5404,25600.0
2006-08-16 13:00:00,5.51,5.53,5.51,5.52,44000.0,3.5469,3.5598,3.5469,3.5533,44000.0
2006-08-16 13:30:00,5.51,5.51,5.49,5.49,80000.0,3.5469,3.5469,3.534,3.534,80000.0
2006-08-16 14:00:00,5.5,5.51,5.49,5.51,49600.0,3.5404,3.5469,3.534,3.5469,49600.0
2006-08-16 14:30:00,5.51,5.52,5.49,5.5,24800.0,3.5469,3.5533,3.534,3.5404,24800.0
2006-08-16 15:00:00,5.51,5.53,5.51,5.52,60800.0,3.5469,3.5598,3.5469,3.5533,60800.0
2006-08-16 15:30:00,5.52,5.53,5.5,5.5,169600.0,3.5533,3.5598,3.5404,3.5404,169600.0
2006-08-17 09:30:00,5.46,5.48,5.45,5.48,36000.0,3.5147,3.5276,3.5083,3.5276,36000.0
2006-08-17 10:00:00,5.49,5.5,5.48,5.49,20800.0,3.534,3.5404,3.5276,3.534,20800.0
2006-08-17 10:30:00,5.5,5.52,5.5,5.52,39200.0,3.5404,3.5533,3.5404,3.5533,39200.0
2006-08-17 11:00:00,5.52,5.55,5.52,5.55,37600.0,3.5533,3.5726,3.5533,3.5726,37600.0
2006-08-17 11:30:00,5.52,5.53,5.52,5.53,2400.0,3.5533,3.5598,3.5533,3.5598,2400.0
2006-08-17 12:00:00,5.52,5.53,5.51,5.53,22400.0,3.5533,3.5598,3.5469,3.5598,22400.0
2006-08-17 12:30:00,5.54,5.55,5.54,5.54,9600.0,3.5662,3.5726,3.5662,3.5662,9600.0
2006-08-17 13:00:00,5.52,5.54,5.52,5.54,7200.0,3.5533,3.5662,3.5533,3.5662,7200.0
2006-08-17 13:30:00,5.54,5.54,5.53,5.53,10400.0,3.5662,3.5662,3.5598,3.5598,10400.0
2006-08-17 14:00:00,5.53,5.53,5.52,5.52,20800.0,3.5598,3.5598,3.5533,3.5533,20800.0
2006-08-17 14:30:00,5.52,5.53,5.52,5.53,14400.0,3.5533,3.5598,3.5533,3.5598,14400.0
2006-08-17 15:00:00,5.53,5.53,5.5,5.5,20000.0,3.5598,3.5598,3.5404,3.5404,20000.0
2006-08-17 15:30:00,5.51,5.51,5.51,5.51,75200.0,3.5469,3.5469,3.5469,3.5469,75200.0
2006-08-18 09:30:00,5.52,5.52,5.46,5.46,88800.0,3.5533,3.5533,3.5147,3.5147,88800.0
2006-08-18 10:00:00,5.47,5.52,5.45,5.51,48800.0,3.5211,3.5533,3.5083,3.5469,48800.0
2006-08-18 10:30:00,5.52,5.52,5.5,5.51,49600.0,3.5533,3.5533,3.5404,3.5469,49600.0
2006-08-18 11:00:00,5.51,5.52,5.51,5.52,5600.0,3.5469,3.5533,3.5469,3.5533,5600.0
2006-08-18 11:30:00,5.52,5.53,5.52,5.53,36000.0,3.5533,3.5598,3.5533,3.5598,36000.0
2006-08-18 12:00:00,5.53,5.54,5.53,5.53,11200.0,3.5598,3.5662,3.5598,3.5598,11200.0
2006-08-18 12:30:00,5.54,5.54,5.53,5.53,11200.0,3.5662,3.5662,3.5598,3.5598,11200.0
2006-08-18 13:00:00,5.53,5.53,5.52,5.52,46400.0,3.5598,3.5598,3.5533,3.5533,46400.0
2006-08-18 13:30:00,5.52,5.53,5.51,5.51,32800.0,3.5533,3.5598,3.5469,3.5469,32800.0
2006-08-18 14:00:00,5.51,5.52,5.47,5.52,45600.0,3.5469,3.5533,3.5211,3.5533,45600.0
2006-08-18 14:30:00,5.52,5.53,5.52,5.52,28800.0,3.5533,3.5598,3.5533,3.5533,28800.0
2006-08-18 15:00:00,5.51,5.52,5.5,5.5,133600.0,3.5469,3.5533,3.5404,3.5404,133600.0
2006-08-18 15:30:00,5.5,5.52,5.49,5.5,196800.0,3.5404,3.5533,3.534,3.5404,196800.0
2006-08-21 09:30:00,5.5,5.5,5.47,5.48,26400.0,3.5404,3.5404,3.5211,3.5276,26400.0
2006-08-21 10:00:00,5.48,5.48,5.46,5.46,32000.0,3.5276,3.5276,3.5147,3.5147,32000.0
2006-08-21 10:30:00,5.46,5.49,5.46,5.47,28800.0,3.5147,3.534,3.5147,3.5211,28800.0
2006-08-21 11:00:00,5.48,5.49,5.47,5.48,39200.0,3.5276,3.534,3.5211,3.5276,39200.0
2006-08-21 11:30:00,5.48,5.49,5.47,5.47,18400.0,3.5276,3.534,3.5211,3.5211,18400.0
2006-08-21 12:00:00,5.48,5.49,5.48,5.49,15200.0,3.5276,3.534,3.5276,3.534,15200.0
2006-08-21 12:30:00,5.49,5.5,5.49,5.5,15200.0,3.534,3.5404,3.534,3.5404,15200.0
2006-08-21 13:00:00,5.5,5.51,5.49,5.51,24800.0,3.5404,3.5469,3.534,3.5469,24800.0
2006-08-21 13:30:00,5.51,5.52,5.5,5.52,21600.0,3.5469,3.5533,3.5404,3.5533,21600.0
2006-08-21 14:00:00,5.52,5.53,5.51,5.51,26400.0,3.5533,3.5598,3.5469,3.5469,26400.0
2006-08-21 14:30:00,5.51,5.53,5.51,5.52,32000.0,3.5469,3.5598,3.5469,3.5533,32000.0
2006-08-21 15:00:00,5.52,5.53,5.52,5.52,33600.0,3.5533,3.5598,3.5533,3.5533,33600.0
2006-08-21 15:30:00,5.51,5.53,5.51,5.52,66400.0,3.5469,3.5598,3.5469,3.5533,66400.0
2006-08-22 09:30:00,5.5,5.51,5.47,5.47,43200.0,3.5404,3.5469,3.5211,3.5211,43200.0
2006-08-22 10:00:00,5.48,5.51,5.48,5.5,117600.0,3.5276,3.5469,3.5276,3.5404,117600.0
2006-08-22 10:30:00,5.5,5.51,5.48,5.5,102400.0,3.5404,3.5469,3.5276,3.5404,102400.0
2006-08-22 11:00:00,5.5,5.53,5.5,5.53,32000.0,3.5404,3.5598,3.5404,3.5598,32000.0
2006-08-22 11:30:00,5.51,5.52,5.51,5.52,15200.0,3.5469,3.5533,3.5469,3.5533,15200.0
2006-08-22 12:00:00,5.52,5.52,5.51,5.52,22400.0,3.5533,3.5533,3.5469,3.5533,22400.0
2006-08-22 12:30:00,5.51,5.53,5.51,5.53,20000.0,3.5469,3.5598,3.5469,3.5598,20000.0
2006-08-22 13:00:00,5.52,5.52,5.5,5.5,55200.0,3.5533,3.5533,3.5404,3.5404,55200.0
2006-08-22 13:30:00,5.5,5.5,5.48,5.5,85600.0,3.5404,3.5404,3.5276,3.5404,85600.0
2006-08-22 14:00:00,5.51,5.51,5.49,5.5,40000.0,3.5469,3.5469,3.534,3.5404,40000.0
2006-08-22 14:30:00,5.5,5.52,5.49,5.52,48800.0,3.5404,3.5533,3.534,3.5533,48800.0
2006-08-22 15:00:00,5.52,5.53,5.51,5.52,49600.0,3.5533,3.5598,3.5469,3.5533,49600.0
2006-08-22 15:30:00,5.52,5.52,5.5,5.52,77600.0,3.5533,3.5533,3.5404,3.5533,77600.0
2006-08-23 09:30:00,5.52,5.52,5.48,5.49,37600.0,3.5533,3.5533,3.5276,3.534,37600.0
2006-08-23 10:00:00,5.49,5.49,5.46,5.48,99200.0,3.534,3.534,3.5147,3.5276,99200.0
2006-08-23 10:30:00,5.47,5.48,5.45,5.45,48000.0,3.5211,3.5276,3.5083,3.5083,48000.0
2006-08-23 11:00:00,5.46,5.47,5.44,5.45,45600.0,3.5147,3.5211,3.5018,3.5083,45600.0
2006-08-23 11:30:00,5.46,5.48,5.46,5.47,39200.0,3.5147,3.5276,3.5147,3.5211,39200.0
2006-08-23 12:00:00,5.46,5.47,5.44,5.45,19200.0,3.5147,3.5211,3.5018,3.5083,19200.0
2006-08-23 12:30:00,5.45,5.47,5.45,5.47,32800.0,3.5083,3.5211,3.5083,3.5211,32800.0
2006-08-23 13:00:00,5.47,5.51,5.46,5.49,108000.0,3.5211,3.5469,3.5147,3.534,108000.0
2006-08-23 13:30:00,5.49,5.49,5.44,5.47,206400.0,3.534,3.534,3.5018,3.5211,206400.0
2006-08-23 14:00:00,5.46,5.48,5.45,5.46,181600.0,3.5147,3.5276,3.5083,3.5147,181600.0
2006-08-23 14:30:00,5.46,5.47,5.46,5.47,108800.0,3.5147,3.5211,3.5147,3.5211,108800.0
2006-08-23 15:00:00,5.47,5.5,5.47,5.5,117600.0,3.5211,3.5404,3.5211,3.5404,117600.0
2006-08-23 15:30:00,5.5,5.51,5.48,5.49,88000.0,3.5404,3.5469,3.5276,3.534,88000.0
2006-08-24 09:30:00,5.48,5.48,5.45,5.47,108800.0,3.5276,3.5276,3.5083,3.5211,108800.0
2006-08-24 10:00:00,5.47,5.49,5.47,5.47,420800.0,3.5211,3.534,3.5211,3.5211,420800.0
2006-08-24 10:30:00,5.48,5.48,5.46,5.48,128000.0,3.5276,3.5276,3.5147,3.5276,128000.0
2006-08-24 11:00:00,5.48,5.5,5.47,5.48,43200.0,3.5276,3.5404,3.5211,3.5276,43200.0
2006-08-24 11:30:00,5.48,5.48,5.47,5.48,33600.0,3.5276,3.5276,3.5211,3.5276,33600.0
2006-08-24 12:00:00,5.47,5.47,5.46,5.46,16000.0,3.5211,3.5211,3.5147,3.5147,16000.0
2006-08-24 12:30:00,5.46,5.47,5.46,5.47,9600.0,3.5147,3.5211,3.5147,3.5211,9600.0
2006-08-24 13:00:00,5.47,5.5,5.46,5.49,138400.0,3.5211,3.5404,3.5147,3.534,138400.0
2006-08-24 13:30:00,5.49,5.5,5.49,5.5,4800.0,3.534,3.5404,3.534,3.5404,4800.0
2006-08-24 14:00:00,5.51,5.52,5.51,5.52,4800.0,3.5469,3.5533,3.5469,3.5533,4800.0
2006-08-24 14:30:00,5.52,5.52,5.5,5.51,5600.0,3.5533,3.5533,3.5404,3.5469,5600.0
2006-08-24 15:00:00,5.5,5.51,5.49,5.5,29600.0,3.5404,3.5469,3.534,3.5404,29600.0
2006-08-24 15:30:00,5.5,5.53,5.5,5.52,45600.0,3.5404,3.5598,3.5404,3.5533,45600.0
2006-08-25 09:30:00,5.5,5.54,5.49,5.54,42400.0,3.5404,3.5662,3.534,3.5662,42400.0
2006-08-25 10:00:00,5.56,5.57,5.54,5.54,20800.0,3.5791,3.5855,3.5662,3.5662,20800.0
2006-08-25 10:30:00,5.54,5.54,5.51,5.51,12000.0,3.5662,3.5662,3.5469,3.5469,12000.0
2006-08-25 11:00:00,5.51,5.52,5.5,5.52,47200.0,3.5469,3.5533,3.5404,3.5533,47200.0
2006-08-25 11:30:00,5.51,5.52,5.51,5.52,45600.0,3.5469,3.5533,3.5469,3.5533,45600.0
2006-08-25 12:00:00,5.52,5.52,5.51,5.52,19200.0,3.5533,3.5533,3.5469,3.5533,19200.0
2006-08-25 12:30:00,5.52,5.52,5.51,5.52,12800.0,3.5533,3.5533,3.5469,3.5533,12800.0
2006-08-25 13:00:00,5.51,5.53,5.51,5.52,20000.0,3.5469,3.5598,3.5469,3.5533,20000.0
2006-08-25 13:30:00,5.52,5.52,5.51,5.51,7200.0,3.5533,3.5533,3.5469,3.5469,7200.0
2006-08-25 14:00:00,5.51,5.52,5.49,5.51,36000.0,3.5469,3.5533,3.534,3.5469,36000.0
2006-08-25 14:30:00,5.51,5.52,5.51,5.52,18400.0,3.5469,3.5533,3.5469,3.5533,18400.0
2006-08-25 15:00:00,5.51,5.52,5.51,5.51,13600.0,3.5469,3.5533,3.5469,3.5469,13600.0
2006-08-25 15:30:00,5.52,5.52,5.5,5.51,35200.0,3.5533,3.5533,3.5404,3.5469,35200.0
2006-08-28 09:30:00,5.51,5.54,5.49,5.52,32800.0,3.5469,3.5662,3.534,3.5533,32800.0
2006-08-28 10:00:00,5.52,5.53,5.51,5.52,20000.0,3.5533,3.5598,3.5469,3.5533,20000.0
2006-08-28 10:30:00,5.53,5.54,5.52,5.53,20000.0,3.5598,3.5662,3.5533,3.5598,20000.0
2006-08-28 11:00:00,5.53,5.54,5.53,5.54,16000.0,3.5598,3.5662,3.5598,3.5662,16000.0
2006-08-28 11:30:00,5.53,5.55,5.53,5.55,25600.0,3.5598,3.5726,3.5598,3.5726,25600.0
2006-08-28 12:00:00,5.55,5.56,5.54,5.55,42400.0,3.5726,3.5791,3.5662,3.5726,42400.0
2006-08-28 12:30:00,5.55,5.56,5.55,5.56,20000.0,3.5726,3.5791,3.5726,3.5791,20000.0
2006-08-28 13:00:00,5.56,5.56,5.55,5.56,33600.0,3.5791,3.5791,3.5726,3.5791,33600.0
2006-08-28 13:30:00,5.56,5.58,5.55,5.58,27200.0,3.5791,3.5919,3.5726,3.5919,27200.0
2006-08-28 14:00:00,5.58,5.6,5.56,5.57,54400.0,3.5919,3.6048,3.5791,3.5855,54400.0
2006-08-28 14:30:00,5.58,5.58,5.55,5.57,60000.0,3.5919,3.5919,3.5726,3.5855,60000.0
2006-08-28 15:00:00,5.57,5.58,5.56,5.56,33600.0,3.5855,3.5919,3.5791,3.5791,33600.0
2006-08-28 15:30:00,5.56,5.58,5.55,5.57,56000.0,3.5791,3.5919,3.5726,3.5855,56000.0
2006-08-29 09:30:00,5.59,5.59,5.56,5.56,29600.0,3.5984,3.5984,3.5791,3.5791,29600.0
2006-08-29 10:00:00,5.56,5.56,5.52,5.53,24800.0,3.5791,3.5791,3.5533,3.5598,24800.0
2006-08-29 10:30:00,5.53,5.54,5.52,5.53,18400.0,3.5598,3.5662,3.5533,3.5598,18400.0
2006-08-29 11:00:00,5.52,5.55,5.52,5.53,72800.0,3.5533,3.5726,3.5533,3.5598,72800.0
2006-08-29 11:30:00,5.53,5.54,5.51,5.51,28000.0,3.5598,3.5662,3.5469,3.5469,28000.0
2006-08-29 12:00:00,5.51,5.53,5.51,5.52,50400.0,3.5469,3.5598,3.5469,3.5533,50400.0
2006-08-29 12:30:00,5.52,5.52,5.5,5.5,48000.0,3.5533,3.5533,3.5404,3.5404,48000.0
2006-08-29 13:00:00,5.51,5.53,5.5,5.51,44000.0,3.5469,3.5598,3.5404,3.5469,44000.0
2006-08-29 13:30:00,5.52,5.54,5.52,5.52,20800.0,3.5533,3.5662,3.5533,3.5533,20800.0
2006-08-29 14:00:00,5.51,5.58,5.51,5.55,145600.0,3.5469,3.5919,3.5469,3.5726,145600.0
2006-08-29 14:30:00,5.55,5.58,5.54,5.55,126400.0,3.5726,3.5919,3.5662,3.5726,126400.0
2006-08-29 15:00:00,5.55,5.57,5.54,5.56,76000.0,3.5726,3.5855,3.5662,3.5791,76000.0
2006-08-29 15:30:00,5.56,5.58,5.56,5.58,119200.0,3.5791,3.5919,3.5791,3.5919,119200.0
2006-08-30 09:30:00,5.58,5.6,5.55,5.55,26400.0,3.5919,3.6048,3.5726,3.5726,26400.0
2006-08-30 10:00:00,5.56,5.59,5.56,5.58,36800.0,3.5791,3.5984,3.5791,3.5919,36800.0
2006-08-30 10:30:00,5.58,5.61,5.58,5.6,42400.0,3.5919,3.6113,3.5919,3.6048,42400.0
2006-08-30 11:00:00,5.6,5.61,5.59,5.59,142400.0,3.6048,3.6113,3.5984,3.5984,142400.0
2006-08-30 11:30:00,5.59,5.59,5.57,5.58,161600.0,3.5984,3.5984,3.5855,3.5919,161600.0
2006-08-30 12:00:00,5.58,5.59,5.57,5.57,251200.0,3.5919,3.5984,3.5855,3.5855,251200.0
2006-08-30 12:30:00,5.57,5.61,5.57,5.61,21600.0,3.5855,3.6113,3.5855,3.6113,21600.0
2006-08-30 13:00:00,5.59,5.61,5.59,5.61,25600.0,3.5984,3.6113,3.5984,3.6113,25600.0
2006-08-30 13:30:00,5.61,5.61,5.59,5.61,19200.0,3.6113,3.6113,3.5984,3.6113,19200.0
2006-08-30 14:00:00,5.6,5.61,5.59,5.61,36800.0,3.6048,3.6113,3.5984,3.6113,36800.0
2006-08-30 14:30:00,5.62,5.62,5.59,5.61,78400.0,3.6177,3.6177,3.5984,3.6113,78400.0
2006-08-30 15:00:00,5.61,5.61,5.59,5.6,96000.0,3.6113,3.6113,3.5984,3.6048,96000.0
2006-08-30 15:30:00,5.61,5.63,5.6,5.62,100800.0,3.6113,3.6241,3.6048,3.6177,100800.0
2006-08-31 09:30:00,5.63,5.64,5.61,5.62,120800.0,3.6241,3.6306,3.6113,3.6177,120800.0
2006-08-31 10:00:00,5.62,5.64,5.62,5.63,56800.0,3.6177,3.6306,3.6177,3.6241,56800.0
2006-08-31 10:30:00,5.63,5.64,5.63,5.63,26400.0,3.6241,3.6306,3.6241,3.6241,26400.0
2006-08-31 11:00:00,5.63,5.65,5.63,5.64,30400.0,3.6241,3.637,3.6241,3.6306,30400.0
2006-08-31 11:30:00,5.63,5.64,5.62,5.64,72800.0,3.6241,3.6306,3.6177,3.6306,72800.0
2006-08-31 12:00:00,5.64,5.64,5.62,5.62,63200.0,3.6306,3.6306,3.6177,3.6177,63200.0
2006-08-31 12:30:00,5.62,5.64,5.62,5.63,46400.0,3.6177,3.6306,3.6177,3.6241,46400.0
2006-08-31 13:00:00,5.62,5.63,5.61,5.63,40000.0,3.6177,3.6241,3.6113,3.6241,40000.0
2006-08-31 13:30:00,5.62,5.63,5.61,5.63,40800.0,3.6177,3.6241,3.6113,3.6241,40800.0
2006-08-31 14:00:00,5.62,5.63,5.61,5.63,18400.0,3.6177,3.6241,3.6113,3.6241,18400.0
2006-08-31 14:30:00,5.62,5.63,5.61,5.63,28800.0,3.6177,3.6241,3.6113,3.6241,28800.0
2006-08-31 15:00:00,5.63,5.63,5.62,5.62,26400.0,3.6241,3.6241,3.6177,3.6177,26400.0
2006-08-31 15:30:00,5.62,5.63,5.6,5.6,63200.0,3.6177,3.6241,3.6048,3.6048,63200.0
2006-09-01 09:30:00,5.62,5.64,5.57,5.58,64800.0,3.6177,3.6306,3.5855,3.5919,64800.0
2006-09-01 10:00:00,5.57,5.57,5.54,5.55,20800.0,3.5855,3.5855,3.5662,3.5726,20800.0
2006-09-01 10:30:00,5.57,5.58,5.56,5.57,39200.0,3.5855,3.5919,3.5791,3.5855,39200.0
2006-09-01 11:00:00,5.57,5.6,5.56,5.56,180000.0,3.5855,3.6048,3.5791,3.5791,180000.0
2006-09-01 11:30:00,5.56,5.57,5.56,5.56,28000.0,3.5791,3.5855,3.5791,3.5791,28000.0
2006-09-01 12:00:00,5.56,5.57,5.53,5.53,240800.0,3.5791,3.5855,3.5598,3.5598,240800.0
2006-09-01 12:30:00,5.54,5.55,5.52,5.53,41600.0,3.5662,3.5726,3.5533,3.5598,41600.0
2006-09-01 13:00:00,5.54,5.55,5.53,5.55,26400.0,3.5662,3.5726,3.5598,3.5726,26400.0
2006-09-01 13:30:00,5.54,5.54,5.52,5.53,41600.0,3.5662,3.5662,3.5533,3.5598,41600.0
2006-09-01 14:00:00,5.53,5.54,5.52,5.54,37600.0,3.5598,3.5662,3.5533,3.5662,37600.0
2006-09-01 14:30:00,5.54,5.54,5.51,5.52,65600.0,3.5662,3.5662,3.5469,3.5533,65600.0
2006-09-01 15:00:00,5.53,5.54,5.52,5.54,62400.0,3.5598,3.5662,3.5533,3.5662,62400.0
2006-09-01 15:30:00,5.55,5.55,5.51,5.51,91200.0,3.5726,3.5726,3.5469,3.5469,91200.0
2006-09-05 09:30:00,5.52,5.53,5.51,5.52,74400.0,3.5533,3.5598,3.5469,3.5533,74400.0
2006-09-05 10:00:00,5.52,5.54,5.52,5.54,44800.0,3.5533,3.5662,3.5533,3.5662,44800.0
2006-09-05 10:30:00,5.54,5.56,5.54,5.56,56800.0,3.5662,3.5791,3.5662,3.5791,56800.0
2006-09-05 11:00:00,5.56,5.58,5.55,5.58,78400.0,3.5791,3.5919,3.5726,3.5919,78400.0
2006-09-05 11:30:00,5.58,5.6,5.58,5.59,58400.0,3.5919,3.6048,3.5919,3.5984,58400.0
2006-09-05 12:00:00,5.58,5.6,5.57,5.59,34400.0,3.5919,3.6048,3.5855,3.5984,34400.0
2006-09-05 12:30:00,5.59,5.59,5.57,5.57,23200.0,3.5984,3.5984,3.5855,3.5855,23200.0
2006-09-05 13:00:00,5.57,5.58,5.56,5.58,59200.0,3.5855,3.5919,3.5791,3.5919,59200.0
2006-09-05 13:30:00,5.58,5.58,5.57,5.57,17600.0,3.5919,3.5919,3.5855,3.5855,17600.0
2006-09-05 14:00:00,5.57,5.59,5.57,5.58,31200.0,3.5855,3.5984,3.5855,3.5919,31200.0
2006-09-05 14:30:00,5.58,5.59,5.58,5.58,19200.0,3.5919,3.5984,3.5919,3.5919,19200.0
2006-09-05 15:00:00,5.58,5.58,5.57,5.58,13600.0,3.5919,3.5919,3.5855,3.5919,13600.0
2006-09-05 15:30:00,5.58,5.61,5.57,5.6,63200.0,3.5919,3.6113,3.5855,3.6048,63200.0
2006-09-06 09:30:00,5.57,5.59,5.53,5.55,33600.0,3.5855,3.5984,3.5598,3.5726,33600.0
2006-09-06 10:00:00,5.55,5.57,5.55,5.57,467200.0,3.5726,3.5855,3.5726,3.5855,467200.0
2006-09-06 10:30:00,5.58,5.58,5.56,5.58,176800.0,3.5919,3.5919,3.5791,3.5919,176800.0
2006-09-06 11:00:00,5.57,5.58,5.57,5.58,24000.0,3.5855,3.5919,3.5855,3.5919,24000.0
2006-09-06 11:30:00,5.58,5.58,5.56,5.58,20000.0,3.5919,3.5919,3.5791,3.5919,20000.0
2006-09-06 12:00:00,5.58,5.58,5.57,5.57,53600.0,3.5919,3.5919,3.5855,3.5855,53600.0
2006-09-06 12:30:00,5.57,5.58,5.57,5.58,24000.0,3.5855,3.5919,3.5855,3.5919,24000.0
2006-09-06 13:00:00,5.58,5.58,5.55,5.57,24000.0,3.5919,3.5919,3.5726,3.5855,24000.0
2006-09-06 13:30:00,5.58,5.58,5.56,5.57,87200.0,3.5919,3.5919,3.5791,3.5855,87200.0
2006-09-06 14:00:00,5.57,5.57,5.56,5.56,11200.0,3.5855,3.5855,3.5791,3.5791,11200.0
2006-09-06 14:30:00,5.57,5.57,5.54,5.54,28800.0,3.5855,3.5855,3.5662,3.5662,28800.0
2006-09-06 15:00:00,5.54,5.58,5.54,5.56,56000.0,3.5662,3.5919,3.5662,3.5791,56000.0
2006-09-06 15:30:00,5.55,5.56,5.53,5.53,88800.0,3.5726,3.5791,3.5598,3.5598,88800.0
2006-09-07 09:30:00,5.52,5.52,5.48,5.49,10400.0,3.5533,3.5533,3.5276,3.534,10400.0
2006-09-07 10:00:00,5.5,5.5,5.45,5.45,35200.0,3.5404,3.5404,3.5083,3.5083,35200.0
2006-09-07 10:30:00,5.45,5.47,5.44,5.45,22400.0,3.5083,3.5211,3.5018,3.5083,22400.0
2006-09-07 11:00:00,5.48,5.49,5.48,5.48,52800.0,3.5276,3.534,3.5276,3.5276,52800.0
2006-09-07 11:30:00,5.48,5.5,5.48,5.49,31200.0,3.5276,3.5404,3.5276,3.534,31200.0
2006-09-07 12:00:00,5.5,5.5,5.49,5.49,76800.0,3.5404,3.5404,3.534,3.534,76800.0
2006-09-07 12:30:00,5.49,5.5,5.49,5.5,177600.0,3.534,3.5404,3.534,3.5404,177600.0
2006-09-07 13:00:00,5.49,5.5,5.49,5.49,15200.0,3.534,3.5404,3.534,3.534,15200.0
2006-09-07 13:30:00,5.49,5.52,5.49,5.5,30400.0,3.534,3.5533,3.534,3.5404,30400.0
2006-09-07 14:00:00,5.5,5.51,5.48,5.49,46400.0,3.5404,3.5469,3.5276,3.534,46400.0
2006-09-07 14:30:00,5.49,5.49,5.48,5.49,88000.0,3.534,3.534,3.5276,3.534,88000.0
2006-09-07 15:00:00,5.49,5.49,5.45,5.47,115200.0,3.534,3.534,3.5083,3.5211,115200.0
2006-09-07 15:30:00,5.47,5.47,5.44,5.44,147200.0,3.5211,3.5211,3.5018,3.5018,147200.0
2006-09-08 09:30:00,5.44,5.44,5.43,5.43,43200.0,3.5018,3.5018,3.4954,3.4954,43200.0
2006-09-08 10:00:00,5.42,5.42,5.4,5.41,53600.0,3.4889,3.4889,3.4761,3.4825,53600.0
2006-09-08 10:30:00,5.41,5.42,5.4,5.41,59200.0,3.4825,3.4889,3.4761,3.4825,59200.0
2006-09-08 11:00:00,5.42,5.42,5.4,5.41,70400.0,3.4889,3.4889,3.4761,3.4825,70400.0
2006-09-08 11:30:00,5.41,5.41,5.4,5.4,56800.0,3.4825,3.4825,3.4761,3.4761,56800.0
2006-09-08 12:00:00,5.4,5.41,5.39,5.39,102400.0,3.4761,3.4825,3.4696,3.4696,102400.0
2006-09-08 12:30:00,5.4,5.43,5.4,5.42,140000.0,3.4761,3.4954,3.4761,3.4889,140000.0
2006-09-08 13:00:00,5.43,5.43,5.41,5.43,162400.0,3.4954,3.4954,3.4825,3.4954,162400.0
2006-09-08 13:30:00,5.43,5.43,5.42,5.43,79200.0,3.4954,3.4954,3.4889,3.4954,79200.0
2006-09-08 14:00:00,5.43,5.45,5.41,5.42,96800.0,3.4954,3.5083,3.4825,3.4889,96800.0
2006-09-08 14:30:00,5.42,5.43,5.41,5.42,75200.0,3.4889,3.4954,3.4825,3.4889,75200.0
2006-09-08 15:00:00,5.42,5.44,5.4,5.43,88000.0,3.4889,3.5018,3.4761,3.4954,88000.0
2006-09-08 15:30:00,5.44,5.46,5.43,5.45,103200.0,3.5018,3.5147,3.4954,3.5083,103200.0
2006-09-11 09:30:00,5.44,5.45,5.4,5.41,41600.0,3.5018,3.5083,3.4761,3.4825,41600.0
2006-09-11 10:00:00,5.41,5.41,5.4,5.4,12800.0,3.4825,3.4825,3.4761,3.4761,12800.0
2006-09-11 10:30:00,5.39,5.41,5.39,5.41,11200.0,3.4696,3.4825,3.4696,3.4825,11200.0
2006-09-11 11:00:00,5.41,5.45,5.41,5.45,16000.0,3.4825,3.5083,3.4825,3.5083,16000.0
2006-09-11 11:30:00,5.45,5.45,5.44,5.44,16000.0,3.5083,3.5083,3.5018,3.5018,16000.0
2006-09-11 12:00:00,5.44,5.48,5.44,5.48,22400.0,3.5018,3.5276,3.5018,3.5276,22400.0
2006-09-11 12:30:00,5.47,5.47,5.46,5.46,5600.0,3.5211,3.5211,3.5147,3.5147,5600.0
2006-09-11 13:00:00,5.46,5.49,5.46,5.49,29600.0,3.5147,3.534,3.5147,3.534,29600.0
2006-09-11 13:30:00,5.48,5.48,5.47,5.47,14400.0,3.5276,3.5276,3.5211,3.5211,14400.0
2006-09-11 14:00:00,5.47,5.48,5.47,5.47,16000.0,3.5211,3.5276,3.5211,3.5211,16000.0
2006-09-11 14:30:00,5.47,5.48,5.46,5.47,41600.0,3.5211,3.5276,3.5147,3.5211,41600.0
2006-09-11 15:00:00,5.48,5.48,5.45,5.46,31200.0,3.5276,3.5276,3.5083,3.5147,31200.0
2006-09-11 15:30:00,5.46,5.48,5.46,5.48,65600.0,3.5147,3.5276,3.5147,3.5276,65600.0
2006-09-12 09:30:00,5.5,5.54,5.5,5.51,69600.0,3.5404,3.5662,3.5404,3.5469,69600.0
2006-09-12 10:00:00,5.51,5.53,5.49,5.51,58400.0,3.5469,3.5598,3.534,3.5469,58400.0
2006-09-12 10:30:00,5.5,5.5,5.48,5.49,32000.0,3.5404,3.5404,3.5276,3.534,32000.0
2006-09-12 11:00:00,5.5,5.51,5.48,5.48,37600.0,3.5404,3.5469,3.5276,3.5276,37600.0
2006-09-12 11:30:00,5.47,5.52,5.47,5.51,39200.0,3.5211,3.5533,3.5211,3.5469,39200.0
2006-09-12 12:00:00,5.49,5.51,5.49,5.51,18400.0,3.534,3.5469,3.534,3.5469,18400.0
2006-09-12 12:30:00,5.51,5.54,5.5,5.54,38400.0,3.5469,3.5662,3.5404,3.5662,38400.0
2006-09-12 13:00:00,5.54,5.54,5.52,5.53,34400.0,3.5662,3.5662,3.5533,3.5598,34400.0
2006-09-12 13:30:00,5.53,5.57,5.53,5.56,33600.0,3.5598,3.5855,3.5598,3.5791,33600.0
2006-09-12 14:00:00,5.56,5.58,5.55,5.58,43200.0,3.5791,3.5919,3.5726,3.5919,43200.0
2006-09-12 14:30:00,5.57,5.61,5.57,5.6,55200.0,3.5855,3.6113,3.5855,3.6048,55200.0
2006-09-12 15:00:00,5.61,5.62,5.6,5.61,64800.0,3.6113,3.6177,3.6048,3.6113,64800.0
2006-09-12 15:30:00,5.61,5.63,5.57,5.58,121600.0,3.6113,3.6241,3.5855,3.5919,121600.0
2006-09-13 09:30:00,5.56,5.6,5.56,5.6,28000.0,3.5791,3.6048,3.5791,3.6048,28000.0
2006-09-13 10:00:00,5.6,5.61,5.58,5.6,60000.0,3.6048,3.6113,3.5919,3.6048,60000.0
2006-09-13 10:30:00,5.6,5.6,5.55,5.55,15200.0,3.6048,3.6048,3.5726,3.5726,15200.0
2006-09-13 11:00:00,5.55,5.57,5.55,5.56,19200.0,3.5726,3.5855,3.5726,3.5791,19200.0
2006-09-13 11:30:00,5.57,5.58,5.57,5.58,12000.0,3.5855,3.5919,3.5855,3.5919,12000.0
2006-09-13 12:00:00,5.57,5.6,5.57,5.59,16800.0,3.5855,3.6048,3.5855,3.5984,16800.0
2006-09-13 12:30:00,5.59,5.6,5.56,5.56,25600.0,3.5984,3.6048,3.5791,3.5791,25600.0
2006-09-13 13:00:00,5.57,5.58,5.56,5.56,35200.0,3.5855,3.5919,3.5791,3.5791,35200.0
2006-09-13 13:30:00,5.58,5.59,5.56,5.57,28800.0,3.5919,3.5984,3.5791,3.5855,28800.0
2006-09-13 14:00:00,5.57,5.59,5.57,5.58,28000.0,3.5855,3.5984,3.5855,3.5919,28000.0
2006-09-13 14:30:00,5.58,5.59,5.58,5.59,49600.0,3.5919,3.5984,3.5919,3.5984,49600.0
2006-09-13 15:00:00,5.58,5.58,5.55,5.57,128000.0,3.5919,3.5919,3.5726,3.5855,128000.0
2006-09-13 15:30:00,5.58,5.6,5.58,5.59,136800.0,3.5919,3.6048,3.5919,3.5984,136800.0
2006-09-14 09:30:00,5.58,5.58,5.5,5.52,64800.0,3.5919,3.5919,3.5404,3.5533,64800.0
2006-09-14 10:00:00,5.5,5.55,5.5,5.52,33600.0,3.5404,3.5726,3.5404,3.5533,33600.0
2006-09-14 10:30:00,5.52,5.53,5.51,5.52,24000.0,3.5533,3.5598,3.5469,3.5533,24000.0
2006-09-14 11:00:00,5.51,5.53,5.51,5.52,28800.0,3.5469,3.5598,3.5469,3.5533,28800.0
2006-09-14 11:30:00,5.53,5.53,5.51,5.52,40000.0,3.5598,3.5598,3.5469,3.5533,40000.0
2006-09-14 12:00:00,5.52,5.56,5.52,5.53,68800.0,3.5533,3.5791,3.5533,3.5598,68800.0
2006-09-14 12:30:00,5.53,5.56,5.53,5.54,36000.0,3.5598,3.5791,3.5598,3.5662,36000.0
2006-09-14 13:00:00,5.54,5.54,5.53,5.53,36000.0,3.5662,3.5662,3.5598,3.5598,36000.0
2006-09-14 13:30:00,5.53,5.55,5.53,5.54,54400.0,3.5598,3.5726,3.5598,3.5662,54400.0
2006-09-14 14:00:00,5.54,5.54,5.53,5.53,21600.0,3.5662,3.5662,3.5598,3.5598,21600.0
2006-09-14 14:30:00,5.54,5.54,5.53,5.53,22400.0,3.5662,3.5662,3.5598,3.5598,22400.0
2006-09-14 15:00:00,5.53,5.54,5.53,5.54,24800.0,3.5598,3.5662,3.5598,3.5662,24800.0
2006-09-14 15:30:00,5.54,5.56,5.54,5.56,165600.0,3.5662,3.5791,3.5662,3.5791,165600.0
2006-09-15 09:30:00,5.59,5.62,5.55,5.55,489600.0,3.5984,3.6177,3.5726,3.5726,489600.0
2006-09-15 10:00:00,5.56,5.61,5.55,5.57,58400.0,3.5791,3.6113,3.5726,3.5855,58400.0
2006-09-15 10:30:00,5.57,5.58,5.56,5.57,32800.0,3.5855,3.5919,3.5791,3.5855,32800.0
2006-09-15 11:00:00,5.57,5.57,5.56,5.57,21600.0,3.5855,3.5855,3.5791,3.5855,21600.0
2006-09-15 11:30:00,5.56,5.59,5.56,5.59,37600.0,3.5791,3.5984,3.5791,3.5984,37600.0
2006-09-15 12:00:00,5.59,5.59,5.56,5.59,50400.0,3.5984,3.5984,3.5791,3.5984,50400.0
2006-09-15 12:30:00,5.59,5.63,5.59,5.62,128800.0,3.5984,3.6241,3.5984,3.6177,128800.0
2006-09-15 13:00:00,5.62,5.63,5.61,5.61,91200.0,3.6177,3.6241,3.6113,3.6113,91200.0
2006-09-15 13:30:00,5.61,5.62,5.61,5.61,78400.0,3.6113,3.6177,3.6113,3.6113,78400.0
2006-09-15 14:00:00,5.61,5.62,5.61,5.62,48800.0,3.6113,3.6177,3.6113,3.6177,48800.0
2006-09-15 14:30:00,5.62,5.66,5.62,5.63,127200.0,3.6177,3.6434,3.6177,3.6241,127200.0
2006-09-15 15:00:00,5.64,5.66,5.63,5.66,123200.0,3.6306,3.6434,3.6241,3.6434,123200.0
2006-09-15 15:30:00,5.66,5.68,5.66,5.67,152000.0,3.6434,3.6563,3.6434,3.6499,152000.0
2006-09-18 09:30:00,5.67,5.67,5.6,5.63,28000.0,3.6499,3.6499,3.6048,3.6241,28000.0
2006-09-18 10:00:00,5.63,5.64,5.63,5.63,41600.0,3.6241,3.6306,3.6241,3.6241,41600.0
2006-09-18 10:30:00,5.63,5.65,5.62,5.62,62400.0,3.6241,3.637,3.6177,3.6177,62400.0
2006-09-18 11:00:00,5.62,5.63,5.62,5.63,56800.0,3.6177,3.6241,3.6177,3.6241,56800.0
2006-09-18 11:30:00,5.63,5.64,5.63,5.64,24800.0,3.6241,3.6306,3.6241,3.6306,24800.0
2006-09-18 12:00:00,5.64,5.64,5.63,5.64,56800.0,3.6306,3.6306,3.6241,3.6306,56800.0
2006-09-18 12:30:00,5.64,5.65,5.63,5.64,92000.0,3.6306,3.637,3.6241,3.6306,92000.0
2006-09-18 13:00:00,5.63,5.64,5.63,5.63,14400.0,3.6241,3.6306,3.6241,3.6241,14400.0
2006-09-18 13:30:00,5.63,5.64,5.63,5.63,61600.0,3.6241,3.6306,3.6241,3.6241,61600.0
2006-09-18 14:00:00,5.63,5.64,5.62,5.64,64000.0,3.6241,3.6306,3.6177,3.6306,64000.0
2006-09-18 14:30:00,5.63,5.65,5.63,5.65,49600.0,3.6241,3.637,3.6241,3.637,49600.0
2006-09-18 15:00:00,5.64,5.68,5.62,5.64,67200.0,3.6306,3.6563,3.6177,3.6306,67200.0
2006-09-18 15:30:00,5.64,5.64,5.63,5.63,144800.0,3.6306,3.6306,3.6241,3.6241,144800.0
2006-09-19 09:30:00,5.62,5.62,5.56,5.58,135200.0,3.6177,3.6177,3.5791,3.5919,135200.0
2006-09-19 10:00:00,5.58,5.61,5.57,5.59,82400.0,3.5919,3.6113,3.5855,3.5984,82400.0
2006-09-19 10:30:00,5.58,5.59,5.58,5.59,58400.0,3.5919,3.5984,3.5919,3.5984,58400.0
2006-09-19 11:00:00,5.6,5.62,5.6,5.61,56800.0,3.6048,3.6177,3.6048,3.6113,56800.0
2006-09-19 11:30:00,5.61,5.61,5.57,5.58,102400.0,3.6113,3.6113,3.5855,3.5919,102400.0
2006-09-19 12:00:00,5.58,5.59,5.56,5.58,76000.0,3.5919,3.5984,3.5791,3.5919,76000.0
2006-09-19 12:30:00,5.58,5.59,5.58,5.58,18400.0,3.5919,3.5984,3.5919,3.5919,18400.0
2006-09-19 13:00:00,5.58,5.58,5.56,5.58,48000.0,3.5919,3.5919,3.5791,3.5919,48000.0
2006-09-19 13:30:00,5.58,5.6,5.56,5.57,43200.0,3.5919,3.6048,3.5791,3.5855,43200.0
2006-09-19 14:00:00,5.57,5.59,5.57,5.58,24000.0,3.5855,3.5984,3.5855,3.5919,24000.0
2006-09-19 14:30:00,5.58,5.6,5.56,5.59,47200.0,3.5919,3.6048,3.5791,3.5984,47200.0
2006-09-19 15:00:00,5.58,5.62,5.58,5.61,56000.0,3.5919,3.6177,3.5919,3.6113,56000.0
2006-09-19 15:30:00,5.62,5.64,5.62,5.64,72000.0,3.6177,3.6306,3.6177,3.6306,72000.0
2006-09-20 09:30:00,5.66,5.68,5.65,5.68,45600.0,3.6434,3.6563,3.637,3.6563,45600.0
2006-09-20 10:00:00,5.68,5.72,5.67,5.72,82400.0,3.6563,3.6821,3.6499,3.6821,82400.0
2006-09-20 10:30:00,5.73,5.73,5.69,5.69,59200.0,3.6885,3.6885,3.6628,3.6628,59200.0
2006-09-20 11:00:00,5.69,5.7,5.69,5.7,36000.0,3.6628,3.6692,3.6628,3.6692,36000.0
2006-09-20 11:30:00,5.7,5.72,5.7,5.71,44800.0,3.6692,3.6821,3.6692,3.6756,44800.0
2006-09-20 12:00:00,5.7,5.72,5.7,5.71,31200.0,3.6692,3.6821,3.6692,3.6756,31200.0
2006-09-20 12:30:00,5.72,5.72,5.7,5.7,18400.0,3.6821,3.6821,3.6692,3.6692,18400.0
2006-09-20 13:00:00,5.7,5.71,5.7,5.71,28000.0,3.6692,3.6756,3.6692,3.6756,28000.0
2006-09-20 13:30:00,5.7,5.71,5.7,5.71,43200.0,3.6692,3.6756,3.6692,3.6756,43200.0
2006-09-20 14:00:00,5.71,5.72,5.67,5.68,68800.0,3.6756,3.6821,3.6499,3.6563,68800.0
2006-09-20 14:30:00,5.67,5.69,5.66,5.67,89600.0,3.6499,3.6628,3.6434,3.6499,89600.0
2006-09-20 15:00:00,5.68,5.7,5.67,5.69,76800.0,3.6563,3.6692,3.6499,3.6628,76800.0
2006-09-20 15:30:00,5.7,5.71,5.68,5.69,65600.0,3.6692,3.6756,3.6563,3.6628,65600.0
2006-09-21 09:30:00,5.69,5.72,5.68,5.68,36000.0,3.6628,3.6821,3.6563,3.6563,36000.0
2006-09-21 10:00:00,5.68,5.68,5.65,5.67,16800.0,3.6563,3.6563,3.637,3.6499,16800.0
2006-09-21 10:30:00,5.67,5.68,5.66,5.68,14400.0,3.6499,3.6563,3.6434,3.6563,14400.0
2006-09-21 11:00:00,5.68,5.7,5.68,5.68,44800.0,3.6563,3.6692,3.6563,3.6563,44800.0
2006-09-21 11:30:00,5.68,5.7,5.68,5.68,22400.0,3.6563,3.6692,3.6563,3.6563,22400.0
2006-09-21 12:00:00,5.68,5.68,5.63,5.63,43200.0,3.6563,3.6563,3.6241,3.6241,43200.0
2006-09-21 12:30:00,5.64,5.64,5.61,5.61,36800.0,3.6306,3.6306,3.6113,3.6113,36800.0
2006-09-21 13:00:00,5.61,5.61,5.58,5.59,42400.0,3.6113,3.6113,3.5919,3.5984,42400.0
2006-09-21 13:30:00,5.59,5.6,5.58,5.6,28800.0,3.5984,3.6048,3.5919,3.6048,28800.0
2006-09-21 14:00:00,5.6,5.61,5.58,5.58,32800.0,3.6048,3.6113,3.5919,3.5919,32800.0
2006-09-21 14:30:00,5.58,5.61,5.58,5.59,53600.0,3.5919,3.6113,3.5919,3.5984,53600.0
2006-09-21 15:00:00,5.58,5.6,5.57,5.59,110400.0,3.5919,3.6048,3.5855,3.5984,110400.0
2006-09-21 15:30:00,5.59,5.6,5.58,5.6,44000.0,3.5984,3.6048,3.5919,3.6048,44000.0
2006-09-22 09:30:00,5.59,5.59,5.55,5.56,189600.0,3.5984,3.5984,3.5726,3.5791,189600.0
2006-09-22 10:00:00,5.55,5.55,5.53,5.53,63200.0,3.5726,3.5726,3.5598,3.5598,63200.0
2006-09-22 10:30:00,5.53,5.55,5.52,5.54,52000.0,3.5598,3.5726,3.5533,3.5662,52000.0
2006-09-22 11:00:00,5.53,5.55,5.53,5.54,29600.0,3.5598,3.5726,3.5598,3.5662,29600.0
2006-09-22 11:30:00,5.54,5.56,5.54,5.55,48800.0,3.5662,3.5791,3.5662,3.5726,48800.0
2006-09-22 12:00:00,5.55,5.55,5.53,5.54,48000.0,3.5726,3.5726,3.5598,3.5662,48000.0
2006-09-22 12:30:00,5.54,5.55,5.54,5.54,44000.0,3.5662,3.5726,3.5662,3.5662,44000.0
2006-09-22 13:00:00,5.55,5.57,5.54,5.56,68000.0,3.5726,3.5855,3.5662,3.5791,68000.0
2006-09-22 13:30:00,5.56,5.57,5.55,5.56,39200.0,3.5791,3.5855,3.5726,3.5791,39200.0
2006-09-22 14:00:00,5.56,5.57,5.55,5.57,26400.0,3.5791,3.5855,3.5726,3.5855,26400.0
2006-09-22 14:30:00,5.56,5.57,5.56,5.57,41600.0,3.5791,3.5855,3.5791,3.5855,41600.0
2006-09-22 15:00:00,5.57,5.59,5.57,5.57,48000.0,3.5855,3.5984,3.5855,3.5855,48000.0
2006-09-22 15:30:00,5.57,5.6,5.56,5.6,135200.0,3.5855,3.6048,3.5791,3.6048,135200.0
2006-09-25 09:30:00,5.62,5.62,5.6,5.6,28800.0,3.6177,3.6177,3.6048,3.6048,28800.0
2006-09-25 10:00:00,5.6,5.6,5.58,5.59,26400.0,3.6048,3.6048,3.5919,3.5984,26400.0
2006-09-25 10:30:00,5.59,5.59,5.58,5.58,34400.0,3.5984,3.5984,3.5919,3.5919,34400.0
2006-09-25 11:00:00,5.58,5.6,5.58,5.59,68000.0,3.5919,3.6048,3.5919,3.5984,68000.0
2006-09-25 11:30:00,5.59,5.6,5.59,5.6,24800.0,3.5984,3.6048,3.5984,3.6048,24800.0
2006-09-25 12:00:00,5.59,5.6,5.58,5.6,23200.0,3.5984,3.6048,3.5919,3.6048,23200.0
2006-09-25 12:30:00,5.6,5.62,5.59,5.59,48800.0,3.6048,3.6177,3.5984,3.5984,48800.0
2006-09-25 13:00:00,5.59,5.6,5.58,5.59,31200.0,3.5984,3.6048,3.5919,3.5984,31200.0
2006-09-25 13:30:00,5.58,5.6,5.58,5.58,37600.0,3.5919,3.6048,3.5919,3.5919,37600.0
2006-09-25 14:00:00,5.59,5.61,5.58,5.59,36000.0,3.5984,3.6113,3.5919,3.5984,36000.0
2006-09-25 14:30:00,5.6,5.62,5.59,5.62,111200.0,3.6048,3.6177,3.5984,3.6177,111200.0
2006-09-25 15:00:00,5.62,5.62,5.6,5.6,55200.0,3.6177,3.6177,3.6048,3.6048,55200.0
2006-09-25 15:30:00,5.6,5.62,5.59,5.6,44800.0,3.6048,3.6177,3.5984,3.6048,44800.0
2006-09-26 09:30:00,5.62,5.63,5.59,5.59,40800.0,3.6177,3.6241,3.5984,3.5984,40800.0
2006-09-26 10:00:00,5.6,5.64,5.59,5.64,35200.0,3.6048,3.6306,3.5984,3.6306,35200.0
2006-09-26 10:30:00,5.63,5.63,5.59,5.6,58400.0,3.6241,3.6241,3.5984,3.6048,58400.0
2006-09-26 11:00:00,5.6,5.62,5.6,5.61,71200.0,3.6048,3.6177,3.6048,3.6113,71200.0
2006-09-26 11:30:00,5.61,5.62,5.6,5.61,92000.0,3.6113,3.6177,3.6048,3.6113,92000.0
2006-09-26 12:00:00,5.61,5.64,5.6,5.64,212800.0,3.6113,3.6306,3.6048,3.6306,212800.0
2006-09-26 12:30:00,5.64,5.64,5.62,5.63,32000.0,3.6306,3.6306,3.6177,3.6241,32000.0
2006-09-26 13:00:00,5.64,5.65,5.62,5.65,159200.0,3.6306,3.637,3.6177,3.637,159200.0
2006-09-26 13:30:00,5.64,5.65,5.63,5.65,68000.0,3.6306,3.637,3.6241,3.637,68000.0
2006-09-26 14:00:00,5.64,5.67,5.64,5.65,67200.0,3.6306,3.6499,3.6306,3.637,67200.0
2006-09-26 14:30:00,5.66,5.67,5.65,5.66,38400.0,3.6434,3.6499,3.637,3.6434,38400.0
2006-09-26 15:00:00,5.66,5.66,5.65,5.65,29600.0,3.6434,3.6434,3.637,3.637,29600.0
2006-09-26 15:30:00,5.65,5.69,5.65,5.68,142400.0,3.637,3.6628,3.637,3.6563,142400.0
2006-09-27 09:30:00,5.68,5.72,5.66,5.7,120000.0,3.6622,3.688,3.6493,3.6751,120000.0
2006-09-27 10:00:00,5.71,5.75,5.68,5.73,400800.0,3.6816,3.7074,3.6622,3.6945,400800.0
2006-09-27 10:30:00,5.73,5.75,5.71,5.73,165600.0,3.6945,3.7074,3.6816,3.6945,165600.0
2006-09-27 11:00:00,5.73,5.78,5.73,5.77,89600.0,3.6945,3.7267,3.6945,3.7203,89600.0
2006-09-27 11:30:00,5.78,5.79,5.76,5.77,36000.0,3.7267,3.7332,3.7138,3.7203,36000.0
2006-09-27 12:00:00,5.78,5.8,5.66,5.78,231200.0,3.7267,3.7396,3.6493,3.7267,231200.0
2006-09-27 12:30:00,5.79,5.81,5.77,5.8,244000.0,3.7332,3.7461,3.7203,3.7396,244000.0
2006-09-27 13:00:00,5.8,5.8,5.78,5.79,26400.0,3.7396,3.7396,3.7267,3.7332,26400.0
2006-09-27 13:30:00,5.79,5.8,5.77,5.79,147200.0,3.7332,3.7396,3.7203,3.7332,147200.0
2006-09-27 14:00:00,5.78,5.79,5.74,5.76,234400.0,3.7267,3.7332,3.7009,3.7138,234400.0
2006-09-27 14:30:00,5.76,5.79,5.76,5.78,190400.0,3.7138,3.7332,3.7138,3.7267,190400.0
2006-09-27 15:00:00,5.78,5.79,5.75,5.79,257600.0,3.7267,3.7332,3.7074,3.7332,257600.0
2006-09-27 15:30:00,5.79,5.81,5.78,5.78,151200.0,3.7332,3.7461,3.7267,3.7267,151200.0
2006-09-28 09:30:00,5.79,5.8,5.74,5.77,128000.0,3.7332,3.7396,3.7009,3.7203,128000.0
2006-09-28 10:00:00,5.76,5.8,5.76,5.79,409600.0,3.7138,3.7396,3.7138,3.7332,409600.0
2006-09-28 10:30:00,5.78,5.8,5.77,5.79,220000.0,3.7267,3.7396,3.7203,3.7332,220000.0
2006-09-28 11:00:00,5.79,5.8,5.77,5.79,154400.0,3.7332,3.7396,3.7203,3.7332,154400.0
2006-09-28 11:30:00,5.79,5.8,5.78,5.78,144800.0,3.7332,3.7396,3.7267,3.7267,144800.0
2006-09-28 12:00:00,5.78,5.8,5.75,5.75,188800.0,3.7267,3.7396,3.7074,3.7074,188800.0
2006-09-28 12:30:00,5.75,5.75,5.73,5.73,43200.0,3.7074,3.7074,3.6945,3.6945,43200.0
2006-09-28 13:00:00,5.73,5.79,5.72,5.78,362400.0,3.6945,3.7332,3.688,3.7267,362400.0
2006-09-28 13:30:00,5.78,5.78,5.76,5.78,17600.0,3.7267,3.7267,3.7138,3.7267,17600.0
2006-09-28 14:00:00,5.77,5.79,5.76,5.78,80800.0,3.7203,3.7332,3.7138,3.7267,80800.0
2006-09-28 14:30:00,5.78,5.79,5.78,5.79,100000.0,3.7267,3.7332,3.7267,3.7332,100000.0
2006-09-28 15:00:00,5.78,5.79,5.77,5.78,138400.0,3.7267,3.7332,3.7203,3.7267,138400.0
2006-09-28 15:30:00,5.78,5.79,5.75,5.75,153600.0,3.7267,3.7332,3.7074,3.7074,153600.0
2006-09-29 09:30:00,5.74,5.76,5.74,5.76,122400.0,3.7009,3.7138,3.7009,3.7138,122400.0
2006-09-29 10:00:00,5.74,5.78,5.74,5.77,152000.0,3.7009,3.7267,3.7009,3.7203,152000.0
2006-09-29 10:30:00,5.77,5.78,5.75,5.76,205600.0,3.7203,3.7267,3.7074,3.7138,205600.0
2006-09-29 11:00:00,5.76,5.76,5.74,5.75,25600.0,3.7138,3.7138,3.7009,3.7074,25600.0
2006-09-29 11:30:00,5.75,5.78,5.75,5.77,26400.0,3.7074,3.7267,3.7074,3.7203,26400.0
2006-09-29 12:00:00,5.77,5.77,5.75,5.76,37600.0,3.7203,3.7203,3.7074,3.7138,37600.0
2006-09-29 12:30:00,5.76,5.76,5.75,5.76,17600.0,3.7138,3.7138,3.7074,3.7138,17600.0
2006-09-29 13:00:00,5.76,5.78,5.74,5.75,136000.0,3.7138,3.7267,3.7009,3.7074,136000.0
2006-09-29 13:30:00,5.74,5.76,5.73,5.75,268000.0,3.7009,3.7138,3.6945,3.7074,268000.0
2006-09-29 14:00:00,5.75,5.76,5.74,5.75,46400.0,3.7074,3.7138,3.7009,3.7074,46400.0
2006-09-29 14:30:00,5.75,5.76,5.72,5.75,332800.0,3.7074,3.7138,3.688,3.7074,332800.0
2006-09-29 15:00:00,5.74,5.76,5.73,5.74,314400.0,3.7009,3.7138,3.6945,3.7009,314400.0
2006-09-29 15:30:00,5.74,5.74,5.69,5.7,377600.0,3.7009,3.7009,3.6687,3.6751,377600.0
2006-10-02 09:30:00,5.69,5.69,5.62,5.64,431200.0,3.6687,3.6687,3.6236,3.6365,431200.0
2006-10-02 10:00:00,5.63,5.66,5.61,5.66,107200.0,3.63,3.6493,3.6171,3.6493,107200.0
2006-10-02 10:30:00,5.66,5.69,5.66,5.68,32800.0,3.6493,3.6687,3.6493,3.6622,32800.0
2006-10-02 11:00:00,5.68,5.69,5.67,5.69,90400.0,3.6622,3.6687,3.6558,3.6687,90400.0
2006-10-02 11:30:00,5.69,5.71,5.69,5.71,15200.0,3.6687,3.6816,3.6687,3.6816,15200.0
2006-10-02 12:00:00,5.71,5.72,5.71,5.72,42400.0,3.6816,3.688,3.6816,3.688,42400.0
2006-10-02 12:30:00,5.72,5.74,5.72,5.74,32000.0,3.688,3.7009,3.688,3.7009,32000.0
2006-10-02 13:00:00,5.74,5.76,5.73,5.76,126400.0,3.7009,3.7138,3.6945,3.7138,126400.0
2006-10-02 13:30:00,5.76,5.76,5.71,5.72,49600.0,3.7138,3.7138,3.6816,3.688,49600.0
2006-10-02 14:00:00,5.72,5.74,5.7,5.72,114400.0,3.688,3.7009,3.6751,3.688,114400.0
2006-10-02 14:30:00,5.72,5.73,5.66,5.67,190400.0,3.688,3.6945,3.6493,3.6558,190400.0
2006-10-02 15:00:00,5.67,5.68,5.66,5.68,40000.0,3.6558,3.6622,3.6493,3.6622,40000.0
2006-10-02 15:30:00,5.68,5.68,5.67,5.68,67200.0,3.6622,3.6622,3.6558,3.6622,67200.0
2006-10-03 09:30:00,5.67,5.69,5.65,5.65,26400.0,3.6558,3.6687,3.6429,3.6429,26400.0
2006-10-03 10:00:00,5.66,5.67,5.65,5.67,84800.0,3.6493,3.6558,3.6429,3.6558,84800.0
2006-10-03 10:30:00,5.67,5.68,5.67,5.68,84800.0,3.6558,3.6622,3.6558,3.6622,84800.0
2006-10-03 11:00:00,5.68,5.69,5.67,5.69,208000.0,3.6622,3.6687,3.6558,3.6687,208000.0
2006-10-03 11:30:00,5.7,5.7,5.67,5.69,88000.0,3.6751,3.6751,3.6558,3.6687,88000.0
2006-10-03 12:00:00,5.68,5.75,5.68,5.74,76000.0,3.6622,3.7074,3.6622,3.7009,76000.0
2006-10-03 12:30:00,5.74,5.74,5.72,5.74,36000.0,3.7009,3.7009,3.688,3.7009,36000.0
2006-10-03 13:00:00,5.74,5.75,5.72,5.72,143200.0,3.7009,3.7074,3.688,3.688,143200.0
2006-10-03 13:30:00,5.73,5.74,5.71,5.71,190400.0,3.6945,3.7009,3.6816,3.6816,190400.0
2006-10-03 14:00:00,5.71,5.72,5.68,5.68,284800.0,3.6816,3.688,3.6622,3.6622,284800.0
2006-10-03 14:30:00,5.69,5.71,5.65,5.67,102400.0,3.6687,3.6816,3.6429,3.6558,102400.0
2006-10-03 15:00:00,5.67,5.67,5.64,5.64,380000.0,3.6558,3.6558,3.6365,3.6365,380000.0
2006-10-03 15:30:00,5.63,5.66,5.63,5.64,261600.0,3.63,3.6493,3.63,3.6365,261600.0
2006-10-04 09:30:00,5.65,5.69,5.63,5.67,174400.0,3.6429,3.6687,3.63,3.6558,174400.0
2006-10-04 10:00:00,5.66,5.71,5.65,5.68,249600.0,3.6493,3.6816,3.6429,3.6622,249600.0
2006-10-04 10:30:00,5.68,5.69,5.65,5.68,414400.0,3.6622,3.6687,3.6429,3.6622,414400.0
2006-10-04 11:00:00,5.67,5.71,5.67,5.7,62400.0,3.6558,3.6816,3.6558,3.6751,62400.0
2006-10-04 11:30:00,5.71,5.72,5.7,5.71,149600.0,3.6816,3.688,3.6751,3.6816,149600.0
2006-10-04 12:00:00,5.71,5.72,5.7,5.72,79200.0,3.6816,3.688,3.6751,3.688,79200.0
2006-10-04 12:30:00,5.71,5.74,5.71,5.73,42400.0,3.6816,3.7009,3.6816,3.6945,42400.0
2006-10-04 13:00:00,5.73,5.73,5.7,5.72,51200.0,3.6945,3.6945,3.6751,3.688,51200.0
2006-10-04 13:30:00,5.72,5.75,5.72,5.73,324000.0,3.688,3.7074,3.688,3.6945,324000.0
2006-10-04 14:00:00,5.73,5.76,5.72,5.75,151200.0,3.6945,3.7138,3.688,3.7074,151200.0
2006-10-04 14:30:00,5.75,5.78,5.74,5.78,193600.0,3.7074,3.7267,3.7009,3.7267,193600.0
2006-10-04 15:00:00,5.78,5.81,5.76,5.77,168800.0,3.7267,3.7461,3.7138,3.7203,168800.0
2006-10-04 15:30:00,5.77,5.77,5.75,5.75,218400.0,3.7203,3.7203,3.7074,3.7074,218400.0
2006-10-05 09:30:00,5.73,5.77,5.7,5.77,77600.0,3.6945,3.7203,3.6751,3.7203,77600.0
2006-10-05 10:00:00,5.76,5.76,5.74,5.76,30400.0,3.7138,3.7138,3.7009,3.7138,30400.0
2006-10-05 10:30:00,5.76,5.76,5.74,5.74,262400.0,3.7138,3.7138,3.7009,3.7009,262400.0
2006-10-05 11:00:00,5.74,5.75,5.72,5.74,180000.0,3.7009,3.7074,3.688,3.7009,180000.0
2006-10-05 11:30:00,5.74,5.76,5.74,5.75,64000.0,3.7009,3.7138,3.7009,3.7074,64000.0
2006-10-05 12:00:00,5.76,5.79,5.76,5.78,28800.0,3.7138,3.7332,3.7138,3.7267,28800.0
2006-10-05 12:30:00,5.79,5.8,5.77,5.8,35200.0,3.7332,3.7396,3.7203,3.7396,35200.0
2006-10-05 13:00:00,5.8,5.82,5.79,5.81,56000.0,3.7396,3.7525,3.7332,3.7461,56000.0
2006-10-05 13:30:00,5.81,5.83,5.81,5.82,88000.0,3.7461,3.759,3.7461,3.7525,88000.0
2006-10-05 14:00:00,5.82,5.83,5.78,5.8,220800.0,3.7525,3.759,3.7267,3.7396,220800.0
2006-10-05 14:30:00,5.8,5.82,5.79,5.81,152000.0,3.7396,3.7525,3.7332,3.7461,152000.0
2006-10-05 15:00:00,5.81,5.85,5.8,5.85,218400.0,3.7461,3.7719,3.7396,3.7719,218400.0
2006-10-05 15:30:00,5.84,5.86,5.84,5.85,72800.0,3.7654,3.7783,3.7654,3.7719,72800.0
2006-10-06 09:30:00,5.85,5.86,5.82,5.85,103200.0,3.7719,3.7783,3.7525,3.7719,103200.0
2006-10-06 10:00:00,5.85,5.86,5.83,5.85,92000.0,3.7719,3.7783,3.759,3.7719,92000.0
2006-10-06 10:30:00,5.86,5.86,5.84,5.85,59200.0,3.7783,3.7783,3.7654,3.7719,59200.0
2006-10-06 11:00:00,5.85,5.85,5.83,5.83,36000.0,3.7719,3.7719,3.759,3.759,36000.0
2006-10-06 11:30:00,5.83,5.84,5.81,5.81,52800.0,3.759,3.7654,3.7461,3.7461,52800.0
2006-10-06 12:00:00,5.81,5.82,5.78,5.78,104000.0,3.7461,3.7525,3.7267,3.7267,104000.0
2006-10-06 12:30:00,5.78,5.82,5.78,5.82,35200.0,3.7267,3.7525,3.7267,3.7525,35200.0
2006-10-06 13:00:00,5.82,5.82,5.8,5.8,122400.0,3.7525,3.7525,3.7396,3.7396,122400.0
2006-10-06 13:30:00,5.8,5.83,5.8,5.81,188000.0,3.7396,3.759,3.7396,3.7461,188000.0
2006-10-06 14:00:00,5.82,5.85,5.8,5.84,141600.0,3.7525,3.7719,3.7396,3.7654,141600.0
2006-10-06 14:30:00,5.84,5.89,5.8,5.86,112000.0,3.7654,3.7976,3.7396,3.7783,112000.0
2006-10-06 15:00:00,5.85,5.87,5.83,5.85,128800.0,3.7719,3.7847,3.759,3.7719,128800.0
2006-10-06 15:30:00,5.84,5.84,5.82,5.83,100000.0,3.7654,3.7654,3.7525,3.759,100000.0
2006-10-09 09:30:00,5.82,5.82,5.76,5.8,19200.0,3.7525,3.7525,3.7138,3.7396,19200.0
2006-10-09 10:00:00,5.79,5.8,5.77,5.77,20800.0,3.7332,3.7396,3.7203,3.7203,20800.0
2006-10-09 10:30:00,5.77,5.8,5.76,5.8,28800.0,3.7203,3.7396,3.7138,3.7396,28800.0
2006-10-09 11:00:00,5.8,5.81,5.8,5.8,18400.0,3.7396,3.7461,3.7396,3.7396,18400.0
2006-10-09 11:30:00,5.8,5.84,5.8,5.83,104800.0,3.7396,3.7654,3.7396,3.759,104800.0
2006-10-09 12:00:00,5.83,5.84,5.82,5.83,129600.0,3.759,3.7654,3.7525,3.759,129600.0
2006-10-09 12:30:00,5.82,5.84,5.81,5.82,131200.0,3.7525,3.7654,3.7461,3.7525,131200.0
2006-10-09 13:00:00,5.82,5.86,5.81,5.84,161600.0,3.7525,3.7783,3.7461,3.7654,161600.0
2006-10-09 13:30:00,5.84,5.85,5.83,5.83,20000.0,3.7654,3.7719,3.759,3.759,20000.0
2006-10-09 14:00:00,5.84,5.86,5.84,5.86,178400.0,3.7654,3.7783,3.7654,3.7783,178400.0
2006-10-09 14:30:00,5.85,5.87,5.82,5.86,263200.0,3.7719,3.7847,3.7525,3.7783,263200.0
2006-10-09 15:00:00,5.86,5.86,5.82,5.85,80000.0,3.7783,3.7783,3.7525,3.7719,80000.0
2006-10-09 15:30:00,5.85,5.88,5.85,5.88,116800.0,3.7719,3.7912,3.7719,3.7912,116800.0
2006-10-10 09:30:00,5.88,5.89,5.86,5.87,34400.0,3.7912,3.7976,3.7783,3.7847,34400.0
2006-10-10 10:00:00,5.87,5.87,5.85,5.86,43200.0,3.7847,3.7847,3.7719,3.7783,43200.0
2006-10-10 10:30:00,5.86,5.88,5.86,5.86,155200.0,3.7783,3.7912,3.7783,3.7783,155200.0
2006-10-10 11:00:00,5.87,5.89,5.87,5.89,144000.0,3.7847,3.7976,3.7847,3.7976,144000.0
2006-10-10 11:30:00,5.95,5.95,5.89,5.9,1520000.0,3.8363,3.8363,3.7976,3.8041,1520000.0
2006-10-10 12:00:00,5.9,5.92,5.89,5.9,169600.0,3.8041,3.817,3.7976,3.8041,169600.0
2006-10-10 12:30:00,5.89,5.9,5.88,5.89,68800.0,3.7976,3.8041,3.7912,3.7976,68800.0
2006-10-10 13:00:00,5.86,5.9,5.86,5.87,244800.0,3.7783,3.8041,3.7783,3.7847,244800.0
2006-10-10 13:30:00,5.87,5.89,5.87,5.88,171200.0,3.7847,3.7976,3.7847,3.7912,171200.0
2006-10-10 14:00:00,5.88,5.89,5.87,5.89,39200.0,3.7912,3.7976,3.7847,3.7976,39200.0
2006-10-10 14:30:00,5.89,5.9,5.88,5.89,87200.0,3.7976,3.8041,3.7912,3.7976,87200.0
2006-10-10 15:00:00,5.89,5.91,5.89,5.91,68000.0,3.7976,3.8105,3.7976,3.8105,68000.0
2006-10-10 15:30:00,5.9,5.93,5.9,5.91,61600.0,3.8041,3.8234,3.8041,3.8105,61600.0
2006-10-11 09:30:00,5.92,5.92,5.9,5.92,58400.0,3.817,3.817,3.8041,3.817,58400.0
2006-10-11 10:00:00,5.92,5.93,5.9,5.9,140800.0,3.817,3.8234,3.8041,3.8041,140800.0
2006-10-11 10:30:00,5.9,5.92,5.89,5.91,104000.0,3.8041,3.817,3.7976,3.8105,104000.0
2006-10-11 11:00:00,5.91,5.91,5.9,5.9,31200.0,3.8105,3.8105,3.8041,3.8041,31200.0
2006-10-11 11:30:00,5.91,5.92,5.9,5.91,20000.0,3.8105,3.817,3.8041,3.8105,20000.0
2006-10-11 12:00:00,5.91,5.91,5.9,5.91,16800.0,3.8105,3.8105,3.8041,3.8105,16800.0
2006-10-11 12:30:00,5.91,5.93,5.91,5.92,20000.0,3.8105,3.8234,3.8105,3.817,20000.0
2006-10-11 13:00:00,5.92,5.94,5.92,5.93,68000.0,3.817,3.8299,3.817,3.8234,68000.0
2006-10-11 13:30:00,5.91,5.92,5.91,5.91,7200.0,3.8105,3.817,3.8105,3.8105,7200.0
2006-10-11 14:00:00,5.91,5.91,5.87,5.89,89600.0,3.8105,3.8105,3.7847,3.7976,89600.0
2006-10-11 14:30:00,5.88,5.88,5.85,5.88,48000.0,3.7912,3.7912,3.7719,3.7912,48000.0
2006-10-11 15:00:00,5.87,5.9,5.86,5.88,44000.0,3.7847,3.8041,3.7783,3.7912,44000.0
2006-10-11 15:30:00,5.87,5.91,5.87,5.91,83200.0,3.7847,3.8105,3.7847,3.8105,83200.0
2006-10-12 09:30:00,5.93,5.95,5.91,5.92,42400.0,3.8234,3.8363,3.8105,3.817,42400.0
2006-10-12 10:00:00,5.94,5.95,5.93,5.94,92800.0,3.8299,3.8363,3.8234,3.8299,92800.0
2006-10-12 10:30:00,5.94,5.94,5.92,5.92,64800.0,3.8299,3.8299,3.817,3.817,64800.0
2006-10-12 11:00:00,5.91,5.95,5.91,5.94,67200.0,3.8105,3.8363,3.8105,3.8299,67200.0
2006-10-12 11:30:00,5.94,5.95,5.93,5.95,112800.0,3.8299,3.8363,3.8234,3.8363,112800.0
2006-10-12 12:00:00,5.96,5.96,5.94,5.95,17600.0,3.8428,3.8428,3.8299,3.8363,17600.0
2006-10-12 12:30:00,5.94,5.96,5.94,5.95,24000.0,3.8299,3.8428,3.8299,3.8363,24000.0
2006-10-12 13:00:00,5.95,5.95,5.94,5.95,18400.0,3.8363,3.8363,3.8299,3.8363,18400.0
2006-10-12 13:30:00,5.95,5.95,5.94,5.95,42400.0,3.8363,3.8363,3.8299,3.8363,42400.0
2006-10-12 14:00:00,5.95,5.97,5.95,5.97,47200.0,3.8363,3.8492,3.8363,3.8492,47200.0
2006-10-12 14:30:00,5.97,5.98,5.94,5.95,72800.0,3.8492,3.8557,3.8299,3.8363,72800.0
2006-10-12 15:00:00,5.95,5.98,5.95,5.98,72000.0,3.8363,3.8557,3.8363,3.8557,72000.0
2006-10-12 15:30:00,5.97,5.98,5.96,5.98,200000.0,3.8492,3.8557,3.8428,3.8557,200000.0
2006-10-13 09:30:00,5.97,5.99,5.94,5.97,32800.0,3.8492,3.8621,3.8299,3.8492,32800.0
2006-10-13 10:00:00,5.97,5.99,5.97,5.99,23200.0,3.8492,3.8621,3.8492,3.8621,23200.0
2006-10-13 10:30:00,6.0,6.02,6.0,6.01,101600.0,3.8686,3.8815,3.8686,3.875,101600.0
2006-10-13 11:00:00,6.02,6.02,6.0,6.01,37600.0,3.8815,3.8815,3.8686,3.875,37600.0
2006-10-13 11:30:00,6.01,6.01,5.99,6.01,44000.0,3.875,3.875,3.8621,3.875,44000.0
2006-10-13 12:00:00,6.01,6.02,6.0,6.02,20800.0,3.875,3.8815,3.8686,3.8815,20800.0
2006-10-13 12:30:00,6.02,6.02,6.02,6.02,28800.0,3.8815,3.8815,3.8815,3.8815,28800.0
2006-10-13 13:00:00,6.02,6.02,6.01,6.02,12000.0,3.8815,3.8815,3.875,3.8815,12000.0
2006-10-13 13:30:00,6.02,6.02,6.02,6.02,9600.0,3.8815,3.8815,3.8815,3.8815,9600.0
2006-10-13 14:00:00,6.01,6.02,6.0,6.02,27200.0,3.875,3.8815,3.8686,3.8815,27200.0
2006-10-13 14:30:00,6.02,6.02,5.98,5.98,98400.0,3.8815,3.8815,3.8557,3.8557,98400.0
2006-10-13 15:00:00,5.98,6.0,5.98,5.99,38400.0,3.8557,3.8686,3.8557,3.8621,38400.0
2006-10-13 15:30:00,5.99,5.99,5.97,5.98,171200.0,3.8621,3.8621,3.8492,3.8557,171200.0
2006-10-16 09:30:00,5.96,5.96,5.93,5.96,41600.0,3.8428,3.8428,3.8234,3.8428,41600.0
2006-10-16 10:00:00,5.94,5.98,5.94,5.98,53600.0,3.8299,3.8557,3.8299,3.8557,53600.0
2006-10-16 10:30:00,5.98,5.98,5.97,5.97,40000.0,3.8557,3.8557,3.8492,3.8492,40000.0
2006-10-16 11:00:00,5.97,5.98,5.97,5.97,32800.0,3.8492,3.8557,3.8492,3.8492,32800.0
2006-10-16 11:30:00,5.97,5.98,5.97,5.98,28000.0,3.8492,3.8557,3.8492,3.8557,28000.0
2006-10-16 12:00:00,5.97,5.98,5.97,5.97,30400.0,3.8492,3.8557,3.8492,3.8492,30400.0
2006-10-16 12:30:00,5.98,5.99,5.98,5.98,46400.0,3.8557,3.8621,3.8557,3.8557,46400.0
2006-10-16 13:00:00,5.99,6.0,5.99,6.0,27200.0,3.8621,3.8686,3.8621,3.8686,27200.0
2006-10-16 13:30:00,6.0,6.0,6.0,6.0,26400.0,3.8686,3.8686,3.8686,3.8686,26400.0
2006-10-16 14:00:00,6.0,6.0,5.98,5.99,38400.0,3.8686,3.8686,3.8557,3.8621,38400.0
2006-10-16 14:30:00,5.99,5.99,5.99,5.99,25600.0,3.8621,3.8621,3.8621,3.8621,25600.0
2006-10-16 15:00:00,5.99,5.99,5.98,5.99,104800.0,3.8621,3.8621,3.8557,3.8621,104800.0
2006-10-16 15:30:00,5.99,6.0,5.98,5.99,156000.0,3.8621,3.8686,3.8557,3.8621,156000.0
2006-10-17 09:30:00,5.96,6.0,5.93,5.94,68000.0,3.8428,3.8686,3.8234,3.8299,68000.0
2006-10-17 10:00:00,5.94,5.95,5.92,5.95,48000.0,3.8299,3.8363,3.817,3.8363,48000.0
2006-10-17 10:30:00,5.95,5.95,5.91,5.93,39200.0,3.8363,3.8363,3.8105,3.8234,39200.0
2006-10-17 11:00:00,5.92,5.94,5.91,5.92,63200.0,3.817,3.8299,3.8105,3.817,63200.0
2006-10-17 11:30:00,5.91,5.95,5.91,5.94,29600.0,3.8105,3.8363,3.8105,3.8299,29600.0
2006-10-17 12:00:00,5.94,5.95,5.94,5.95,49600.0,3.8299,3.8363,3.8299,3.8363,49600.0
2006-10-17 12:30:00,5.95,5.95,5.94,5.94,56000.0,3.8363,3.8363,3.8299,3.8299,56000.0
2006-10-17 13:00:00,5.95,5.96,5.95,5.96,123200.0,3.8363,3.8428,3.8363,3.8428,123200.0
2006-10-17 13:30:00,5.95,5.97,5.95,5.97,64800.0,3.8363,3.8492,3.8363,3.8492,64800.0
2006-10-17 14:00:00,5.97,5.97,5.96,5.96,80000.0,3.8492,3.8492,3.8428,3.8428,80000.0
2006-10-17 14:30:00,5.95,5.96,5.95,5.95,80000.0,3.8363,3.8428,3.8363,3.8363,80000.0
2006-10-17 15:00:00,5.95,5.96,5.95,5.95,42400.0,3.8363,3.8428,3.8363,3.8363,42400.0
2006-10-17 15:30:00,5.95,5.96,5.93,5.94,289600.0,3.8363,3.8428,3.8234,3.8299,289600.0
2006-10-18 09:30:00,5.94,5.97,5.94,5.96,119200.0,3.8299,3.8492,3.8299,3.8428,119200.0
2006-10-18 10:00:00,5.97,5.97,5.95,5.96,138400.0,3.8492,3.8492,3.8363,3.8428,138400.0
2006-10-18 10:30:00,5.96,5.97,5.96,5.97,65600.0,3.8428,3.8492,3.8428,3.8492,65600.0
2006-10-18 11:00:00,5.97,6.0,5.96,6.0,41600.0,3.8492,3.8686,3.8428,3.8686,41600.0
2006-10-18 11:30:00,6.0,6.01,5.99,6.0,52000.0,3.8686,3.875,3.8621,3.8686,52000.0
2006-10-18 12:00:00,6.0,6.01,6.0,6.0,49600.0,3.8686,3.875,3.8686,3.8686,49600.0
2006-10-18 12:30:00,5.99,6.01,5.99,5.99,705600.0,3.8621,3.875,3.8621,3.8621,705600.0
2006-10-18 13:00:00,5.99,5.99,5.97,5.98,12000.0,3.8621,3.8621,3.8492,3.8557,12000.0
2006-10-18 13:30:00,5.97,5.99,5.97,5.99,16000.0,3.8492,3.8621,3.8492,3.8621,16000.0
2006-10-18 14:00:00,5.98,6.0,5.98,6.0,33600.0,3.8557,3.8686,3.8557,3.8686,33600.0
2006-10-18 14:30:00,6.0,6.01,5.99,6.0,43200.0,3.8686,3.875,3.8621,3.8686,43200.0
2006-10-18 15:00:00,6.0,6.0,5.99,5.99,38400.0,3.8686,3.8686,3.8621,3.8621,38400.0
2006-10-18 15:30:00,5.98,6.01,5.98,6.01,215200.0,3.8557,3.875,3.8557,3.875,215200.0
2006-10-19 09:30:00,6.01,6.07,6.0,6.05,306400.0,3.875,3.9137,3.8686,3.9008,306400.0
2006-10-19 10:00:00,6.05,6.08,6.04,6.05,82400.0,3.9008,3.9201,3.8944,3.9008,82400.0
2006-10-19 10:30:00,6.05,6.07,6.03,6.04,80000.0,3.9008,3.9137,3.8879,3.8944,80000.0
2006-10-19 11:00:00,6.03,6.04,6.01,6.02,83200.0,3.8879,3.8944,3.875,3.8815,83200.0
2006-10-19 11:30:00,6.02,6.04,6.02,6.03,64800.0,3.8815,3.8944,3.8815,3.8879,64800.0
2006-10-19 12:00:00,6.04,6.05,6.01,6.02,65600.0,3.8944,3.9008,3.875,3.8815,65600.0
2006-10-19 12:30:00,6.02,6.02,6.0,6.01,56000.0,3.8815,3.8815,3.8686,3.875,56000.0
2006-10-19 13:00:00,6.01,6.03,6.0,6.02,46400.0,3.875,3.8879,3.8686,3.8815,46400.0
2006-10-19 13:30:00,6.02,6.04,6.02,6.02,16800.0,3.8815,3.8944,3.8815,3.8815,16800.0
2006-10-19 14:00:00,6.02,6.03,6.01,6.02,22400.0,3.8815,3.8879,3.875,3.8815,22400.0
2006-10-19 14:30:00,6.02,6.02,6.0,6.01,48000.0,3.8815,3.8815,3.8686,3.875,48000.0
2006-10-19 15:00:00,6.01,6.01,6.0,6.0,460800.0,3.875,3.875,3.8686,3.8686,460800.0
2006-10-19 15:30:00,6.0,6.0,5.98,5.99,168000.0,3.8686,3.8686,3.8557,3.8621,168000.0
2006-10-20 09:30:00,6.02,6.02,5.95,5.95,93600.0,3.8815,3.8815,3.8363,3.8363,93600.0
2006-10-20 10:00:00,5.96,5.96,5.92,5.93,32000.0,3.8428,3.8428,3.817,3.8234,32000.0
2006-10-20 10:30:00,5.94,5.98,5.93,5.98,47200.0,3.8299,3.8557,3.8234,3.8557,47200.0
2006-10-20 11:00:00,5.98,5.98,5.96,5.97,39200.0,3.8557,3.8557,3.8428,3.8492,39200.0
2006-10-20 11:30:00,5.97,5.98,5.96,5.97,16000.0,3.8492,3.8557,3.8428,3.8492,16000.0
2006-10-20 12:00:00,5.97,5.98,5.97,5.98,15200.0,3.8492,3.8557,3.8492,3.8557,15200.0
2006-10-20 12:30:00,5.98,5.99,5.98,5.98,20000.0,3.8557,3.8621,3.8557,3.8557,20000.0
2006-10-20 13:00:00,5.98,5.98,5.96,5.96,27200.0,3.8557,3.8557,3.8428,3.8428,27200.0
2006-10-20 13:30:00,5.96,5.97,5.96,5.96,18400.0,3.8428,3.8492,3.8428,3.8428,18400.0
2006-10-20 14:00:00,5.96,5.97,5.96,5.96,19200.0,3.8428,3.8492,3.8428,3.8428,19200.0
2006-10-20 14:30:00,5.95,5.96,5.95,5.96,35200.0,3.8363,3.8428,3.8363,3.8428,35200.0
2006-10-20 15:00:00,5.96,6.0,5.96,6.0,92000.0,3.8428,3.8686,3.8428,3.8686,92000.0
2006-10-20 15:30:00,6.0,6.01,5.99,5.99,104000.0,3.8686,3.875,3.8621,3.8621,104000.0
2006-10-23 09:30:00,6.0,6.01,5.98,5.99,72800.0,3.8686,3.875,3.8557,3.8621,72800.0
2006-10-23 10:00:00,5.99,6.02,5.99,6.01,525600.0,3.8621,3.8815,3.8621,3.875,525600.0
2006-10-23 10:30:00,6.0,6.01,6.0,6.0,118400.0,3.8686,3.875,3.8686,3.8686,118400.0
2006-10-23 11:00:00,6.01,6.01,6.0,6.01,92800.0,3.875,3.875,3.8686,3.875,92800.0
2006-10-23 11:30:00,6.0,6.01,6.0,6.0,99200.0,3.8686,3.875,3.8686,3.8686,99200.0
2006-10-23 12:00:00,6.0,6.01,6.0,6.01,55200.0,3.8686,3.875,3.8686,3.875,55200.0
2006-10-23 12:30:00,6.01,6.02,6.0,6.0,80000.0,3.875,3.8815,3.8686,3.8686,80000.0
2006-10-23 13:00:00,6.0,6.01,6.0,6.01,44000.0,3.8686,3.875,3.8686,3.875,44000.0
2006-10-23 13:30:00,6.01,6.01,6.0,6.0,340000.0,3.875,3.875,3.8686,3.8686,340000.0
2006-10-23 14:00:00,6.0,6.01,6.0,6.0,36800.0,3.8686,3.875,3.8686,3.8686,36800.0
2006-10-23 14:30:00,6.01,6.03,6.01,6.02,75200.0,3.875,3.8879,3.875,3.8815,75200.0
2006-10-23 15:00:00,6.02,6.03,6.01,6.01,116800.0,3.8815,3.8879,3.875,3.875,116800.0
2006-10-23 15:30:00,6.02,6.03,6.0,6.0,115200.0,3.8815,3.8879,3.8686,3.8686,115200.0
2006-10-24 09:30:00,6.01,6.01,5.98,6.0,32000.0,3.875,3.875,3.8557,3.8686,32000.0
2006-10-24 10:00:00,6.0,6.01,5.97,6.01,60800.0,3.8686,3.875,3.8492,3.875,60800.0
2006-10-24 10:30:00,6.01,6.01,5.98,6.0,43200.0,3.875,3.875,3.8557,3.8686,43200.0
2006-10-24 11:00:00,6.0,6.01,5.99,6.01,36800.0,3.8686,3.875,3.8621,3.875,36800.0
2006-10-24 11:30:00,6.01,6.01,5.99,6.0,46400.0,3.875,3.875,3.8621,3.8686,46400.0
2006-10-24 12:00:00,6.0,6.0,5.98,5.99,36800.0,3.8686,3.8686,3.8557,3.8621,36800.0
2006-10-24 12:30:00,5.99,5.99,5.97,5.97,52000.0,3.8621,3.8621,3.8492,3.8492,52000.0
2006-10-24 13:00:00,5.98,5.98,5.97,5.98,52000.0,3.8557,3.8557,3.8492,3.8557,52000.0
2006-10-24 13:30:00,5.97,5.98,5.97,5.97,26400.0,3.8492,3.8557,3.8492,3.8492,26400.0
2006-10-24 14:00:00,5.97,5.99,5.97,5.99,41600.0,3.8492,3.8621,3.8492,3.8621,41600.0
2006-10-24 14:30:00,5.99,5.99,5.98,5.98,32000.0,3.8621,3.8621,3.8557,3.8557,32000.0
2006-10-24 15:00:00,5.98,6.0,5.98,5.99,40800.0,3.8557,3.8686,3.8557,3.8621,40800.0
2006-10-24 15:30:00,5.99,6.01,5.99,6.0,112800.0,3.8621,3.875,3.8621,3.8686,112800.0
2006-10-25 09:30:00,5.99,6.01,5.98,6.01,36800.0,3.8621,3.875,3.8557,3.875,36800.0
2006-10-25 10:00:00,6.01,6.02,6.0,6.0,108000.0,3.875,3.8815,3.8686,3.8686,108000.0
2006-10-25 10:30:00,5.99,6.0,5.98,5.98,48000.0,3.8621,3.8686,3.8557,3.8557,48000.0
2006-10-25 11:00:00,5.98,6.0,5.98,6.0,31200.0,3.8557,3.8686,3.8557,3.8686,31200.0
2006-10-25 11:30:00,6.0,6.0,5.99,6.0,28000.0,3.8686,3.8686,3.8621,3.8686,28000.0
2006-10-25 12:00:00,6.0,6.0,5.99,5.99,76800.0,3.8686,3.8686,3.8621,3.8621,76800.0
2006-10-25 12:30:00,5.99,6.0,5.99,6.0,45600.0,3.8621,3.8686,3.8621,3.8686,45600.0
2006-10-25 13:00:00,6.0,6.0,5.99,6.0,80000.0,3.8686,3.8686,3.8621,3.8686,80000.0
2006-10-25 13:30:00,6.0,6.01,6.0,6.01,67200.0,3.8686,3.875,3.8686,3.875,67200.0
2006-10-25 14:00:00,6.01,6.04,6.0,6.0,90400.0,3.875,3.8944,3.8686,3.8686,90400.0
2006-10-25 14:30:00,6.0,6.03,6.0,6.02,80000.0,3.8686,3.8879,3.8686,3.8815,80000.0
2006-10-25 15:00:00,6.03,6.05,6.02,6.03,198400.0,3.8879,3.9008,3.8815,3.8879,198400.0
2006-10-25 15:30:00,6.03,6.03,6.03,6.03,248000.0,3.8879,3.8879,3.8879,3.8879,248000.0
2006-10-26 09:30:00,6.06,6.09,6.06,6.09,32800.0,3.9072,3.9266,3.9072,3.9266,32800.0
2006-10-26 10:00:00,6.09,6.11,6.01,6.06,66400.0,3.9266,3.9395,3.875,3.9072,66400.0
2006-10-26 10:30:00,6.05,6.07,6.04,6.07,48800.0,3.9008,3.9137,3.8944,3.9137,48800.0
2006-10-26 11:00:00,6.06,6.08,6.05,6.07,21600.0,3.9072,3.9201,3.9008,3.9137,21600.0
2006-10-26 11:30:00,6.07,6.08,6.07,6.07,17600.0,3.9137,3.9201,3.9137,3.9137,17600.0
2006-10-26 12:00:00,6.07,6.08,6.07,6.08,14400.0,3.9137,3.9201,3.9137,3.9201,14400.0
2006-10-26 12:30:00,6.08,6.09,6.08,6.09,16800.0,3.9201,3.9266,3.9201,3.9266,16800.0
2006-10-26 13:00:00,6.08,6.08,6.08,6.08,7200.0,3.9201,3.9201,3.9201,3.9201,7200.0
2006-10-26 13:30:00,6.08,6.09,6.08,6.08,6400.0,3.9201,3.9266,3.9201,3.9201,6400.0
2006-10-26 14:00:00,6.09,6.11,6.08,6.11,52000.0,3.9266,3.9395,3.9201,3.9395,52000.0
2006-10-26 14:30:00,6.11,6.11,6.08,6.11,52800.0,3.9395,3.9395,3.9201,3.9395,52800.0
2006-10-26 15:00:00,6.1,6.12,6.09,6.09,30400.0,3.933,3.9459,3.9266,3.9266,30400.0
2006-10-26 15:30:00,6.09,6.11,6.08,6.11,76000.0,3.9266,3.9395,3.9201,3.9395,76000.0
2006-10-27 09:30:00,6.11,6.15,6.09,6.14,57600.0,3.9395,3.9653,3.9266,3.9588,57600.0
2006-10-27 10:00:00,6.14,6.14,6.1,6.12,36800.0,3.9588,3.9588,3.933,3.9459,36800.0
2006-10-27 10:30:00,6.12,6.12,6.09,6.1,12800.0,3.9459,3.9459,3.9266,3.933,12800.0
2006-10-27 11:00:00,6.1,6.11,6.08,6.1,20800.0,3.933,3.9395,3.9201,3.933,20800.0
2006-10-27 11:30:00,6.09,6.1,6.08,6.09,8000.0,3.9266,3.933,3.9201,3.9266,8000.0
2006-10-27 12:00:00,6.09,6.1,6.09,6.1,24800.0,3.9266,3.933,3.9266,3.933,24800.0
2006-10-27 12:30:00,6.1,6.1,6.08,6.1,18400.0,3.933,3.933,3.9201,3.933,18400.0
2006-10-27 13:00:00,6.08,6.08,6.07,6.07,16000.0,3.9201,3.9201,3.9137,3.9137,16000.0
2006-10-27 13:30:00,6.06,6.07,6.05,6.06,12800.0,3.9072,3.9137,3.9008,3.9072,12800.0
2006-10-27 14:00:00,6.06,6.06,6.02,6.02,16000.0,3.9072,3.9072,3.8815,3.8815,16000.0
2006-10-27 14:30:00,6.02,6.04,6.01,6.02,21600.0,3.8815,3.8944,3.875,3.8815,21600.0
2006-10-27 15:00:00,6.02,6.05,6.02,6.04,59200.0,3.8815,3.9008,3.8815,3.8944,59200.0
2006-10-27 15:30:00,6.05,6.06,6.03,6.04,94400.0,3.9008,3.9072,3.8879,3.8944,94400.0
2006-10-30 09:30:00,6.01,6.04,6.0,6.02,42400.0,3.875,3.8944,3.8686,3.8815,42400.0
2006-10-30 10:00:00,6.02,6.02,5.99,6.0,38400.0,3.8815,3.8815,3.8621,3.8686,38400.0
2006-10-30 10:30:00,6.0,6.01,6.0,6.0,76000.0,3.8686,3.875,3.8686,3.8686,76000.0
2006-10-30 11:00:00,6.0,6.02,6.0,6.0,53600.0,3.8686,3.8815,3.8686,3.8686,53600.0
2006-10-30 11:30:00,6.0,6.03,6.0,6.03,32800.0,3.8686,3.8879,3.8686,3.8879,32800.0
2006-10-30 12:00:00,6.03,6.03,6.02,6.03,20000.0,3.8879,3.8879,3.8815,3.8879,20000.0
2006-10-30 12:30:00,6.03,6.03,6.02,6.03,12000.0,3.8879,3.8879,3.8815,3.8879,12000.0
2006-10-30 13:00:00,6.03,6.04,6.03,6.03,38400.0,3.8879,3.8944,3.8879,3.8879,38400.0
2006-10-30 13:30:00,6.04,6.07,6.04,6.06,57600.0,3.8944,3.9137,3.8944,3.9072,57600.0
2006-10-30 14:00:00,6.06,6.08,6.06,6.07,39200.0,3.9072,3.9201,3.9072,3.9137,39200.0
2006-10-30 14:30:00,6.07,6.07,6.06,6.07,68000.0,3.9137,3.9137,3.9072,3.9137,68000.0
2006-10-30 15:00:00,6.06,6.07,6.06,6.06,145600.0,3.9072,3.9137,3.9072,3.9072,145600.0
2006-10-30 15:30:00,6.07,6.08,6.07,6.08,152800.0,3.9137,3.9201,3.9137,3.9201,152800.0
2006-10-31 09:30:00,6.11,6.13,6.07,6.08,44800.0,3.9395,3.9524,3.9137,3.9201,44800.0
2006-10-31 10:00:00,6.07,6.07,6.06,6.07,29600.0,3.9137,3.9137,3.9072,3.9137,29600.0
2006-10-31 10:30:00,6.06,6.09,6.06,6.08,91200.0,3.9072,3.9266,3.9072,3.9201,91200.0
2006-10-31 11:00:00,6.08,6.11,6.08,6.1,34400.0,3.9201,3.9395,3.9201,3.933,34400.0
2006-10-31 11:30:00,6.11,6.12,6.11,6.12,111200.0,3.9395,3.9459,3.9395,3.9459,111200.0
2006-10-31 12:00:00,6.11,6.12,6.11,6.12,32000.0,3.9395,3.9459,3.9395,3.9459,32000.0
2006-10-31 12:30:00,6.12,6.13,6.1,6.11,96800.0,3.9459,3.9524,3.933,3.9395,96800.0
2006-10-31 13:00:00,6.11,6.13,6.11,6.13,132000.0,3.9395,3.9524,3.9395,3.9524,132000.0
2006-10-31 13:30:00,6.13,6.15,6.12,6.14,47200.0,3.9524,3.9653,3.9459,3.9588,47200.0
2006-10-31 14:00:00,6.14,6.15,6.12,6.14,73600.0,3.9588,3.9653,3.9459,3.9588,73600.0
2006-10-31 14:30:00,6.13,6.15,6.13,6.15,34400.0,3.9524,3.9653,3.9524,3.9653,34400.0
2006-10-31 15:00:00,6.14,6.16,6.13,6.15,66400.0,3.9588,3.9717,3.9524,3.9653,66400.0
2006-10-31 15:30:00,6.15,6.18,6.14,6.14,80800.0,3.9653,3.9846,3.9588,3.9588,80800.0
2006-11-01 09:30:00,6.21,6.25,6.17,6.21,151200.0,4.004,4.0298,3.9782,4.004,151200.0
2006-11-01 10:00:00,6.21,6.22,6.17,6.18,112000.0,4.004,4.0104,3.9782,3.9846,112000.0
2006-11-01 10:30:00,6.18,6.22,6.18,6.21,88000.0,3.9846,4.0104,3.9846,4.004,88000.0
2006-11-01 11:00:00,6.21,6.21,6.17,6.18,42400.0,4.004,4.004,3.9782,3.9846,42400.0
2006-11-01 11:30:00,6.18,6.19,6.17,6.18,57600.0,3.9846,3.9911,3.9782,3.9846,57600.0
2006-11-01 12:00:00,6.18,6.19,6.18,6.18,88000.0,3.9846,3.9911,3.9846,3.9846,88000.0
2006-11-01 12:30:00,6.18,6.18,6.16,6.17,66400.0,3.9846,3.9846,3.9717,3.9782,66400.0
2006-11-01 13:00:00,6.17,6.17,6.14,6.16,86400.0,3.9782,3.9782,3.9588,3.9717,86400.0
2006-11-01 13:30:00,6.16,6.16,6.15,6.15,38400.0,3.9717,3.9717,3.9653,3.9653,38400.0
2006-11-01 14:00:00,6.14,6.15,6.13,6.13,54400.0,3.9588,3.9653,3.9524,3.9524,54400.0
2006-11-01 14:30:00,6.13,6.13,6.11,6.12,63200.0,3.9524,3.9524,3.9395,3.9459,63200.0
2006-11-01 15:00:00,6.12,6.12,6.11,6.11,81600.0,3.9459,3.9459,3.9395,3.9395,81600.0
2006-11-01 15:30:00,6.11,6.13,6.11,6.12,176800.0,3.9395,3.9524,3.9395,3.9459,176800.0
2006-11-02 09:30:00,6.1,6.1,6.04,6.07,65600.0,3.933,3.933,3.8944,3.9137,65600.0
2006-11-02 10:00:00,6.07,6.1,6.05,6.09,84000.0,3.9137,3.933,3.9008,3.9266,84000.0
2006-11-02 10:30:00,6.09,6.12,6.08,6.09,523200.0,3.9266,3.9459,3.9201,3.9266,523200.0
2006-11-02 11:00:00,6.09,6.1,6.06,6.06,94400.0,3.9266,3.933,3.9072,3.9072,94400.0
2006-11-02 11:30:00,6.06,6.08,6.05,6.05,168800.0,3.9072,3.9201,3.9008,3.9008,168800.0
2006-11-02 12:00:00,6.05,6.05,6.01,6.03,151200.0,3.9008,3.9008,3.875,3.8879,151200.0
2006-11-02 12:30:00,6.03,6.03,6.02,6.03,92000.0,3.8879,3.8879,3.8815,3.8879,92000.0
2006-11-02 13:00:00,6.03,6.04,6.03,6.04,70400.0,3.8879,3.8944,3.8879,3.8944,70400.0
2006-11-02 13:30:00,6.03,6.03,6.03,6.03,59200.0,3.8879,3.8879,3.8879,3.8879,59200.0
2006-11-02 14:00:00,6.03,6.03,6.02,6.03,63200.0,3.8879,3.8879,3.8815,3.8879,63200.0
2006-11-02 14:30:00,6.03,6.04,6.02,6.03,76000.0,3.8879,3.8944,3.8815,3.8879,76000.0
2006-11-02 15:00:00,6.03,6.04,6.03,6.03,72800.0,3.8879,3.8944,3.8879,3.8879,72800.0
2006-11-02 15:30:00,6.03,6.05,6.03,6.03,132800.0,3.8879,3.9008,3.8879,3.8879,132800.0
2006-11-03 09:30:00,6.04,6.09,6.04,6.06,256800.0,3.8944,3.9266,3.8944,3.9072,256800.0
2006-11-03 10:00:00,6.06,6.06,6.03,6.03,63200.0,3.9072,3.9072,3.8879,3.8879,63200.0
2006-11-03 10:30:00,6.04,6.05,6.03,6.04,197600.0,3.8944,3.9008,3.8879,3.8944,197600.0
2006-11-03 11:00:00,6.04,6.04,6.03,6.04,76800.0,3.8944,3.8944,3.8879,3.8944,76800.0
2006-11-03 11:30:00,6.04,6.04,6.01,6.02,146400.0,3.8944,3.8944,3.875,3.8815,146400.0
2006-11-03 12:00:00,6.02,6.02,5.98,5.98,86400.0,3.8815,3.8815,3.8557,3.8557,86400.0
2006-11-03 12:30:00,5.98,6.0,5.98,5.98,63200.0,3.8557,3.8686,3.8557,3.8557,63200.0
2006-11-03 13:00:00,5.98,6.01,5.97,6.01,76800.0,3.8557,3.875,3.8492,3.875,76800.0
2006-11-03 13:30:00,6.01,6.01,5.99,6.0,38400.0,3.875,3.875,3.8621,3.8686,38400.0
2006-11-03 14:00:00,6.0,6.02,6.0,6.02,148000.0,3.8686,3.8815,3.8686,3.8815,148000.0
2006-11-03 14:30:00,6.02,6.03,6.01,6.02,50400.0,3.8815,3.8879,3.875,3.8815,50400.0
2006-11-03 15:00:00,6.02,6.03,6.0,6.0,147200.0,3.8815,3.8879,3.8686,3.8686,147200.0
2006-11-03 15:30:00,6.01,6.01,6.0,6.0,209600.0,3.875,3.875,3.8686,3.8686,209600.0
2006-11-06 09:30:00,6.02,6.03,5.99,6.01,59200.0,3.8815,3.8879,3.8621,3.875,59200.0
2006-11-06 10:00:00,6.01,6.04,6.0,6.03,108000.0,3.875,3.8944,3.8686,3.8879,108000.0
2006-11-06 10:30:00,6.03,6.04,6.01,6.03,66400.0,3.8879,3.8944,3.875,3.8879,66400.0
2006-11-06 11:00:00,6.04,6.05,6.04,6.04,48000.0,3.8944,3.9008,3.8944,3.8944,48000.0
2006-11-06 11:30:00,6.04,6.05,6.04,6.04,28000.0,3.8944,3.9008,3.8944,3.8944,28000.0
2006-11-06 12:00:00,6.04,6.05,6.04,6.05,26400.0,3.8944,3.9008,3.8944,3.9008,26400.0
2006-11-06 12:30:00,6.04,6.05,6.03,6.05,28000.0,3.8944,3.9008,3.8879,3.9008,28000.0
2006-11-06 13:00:00,6.05,6.05,6.04,6.05,13600.0,3.9008,3.9008,3.8944,3.9008,13600.0
2006-11-06 13:30:00,6.05,6.05,6.03,6.04,12000.0,3.9008,3.9008,3.8879,3.8944,12000.0
2006-11-06 14:00:00,6.05,6.07,6.05,6.06,22400.0,3.9008,3.9137,3.9008,3.9072,22400.0
2006-11-06 14:30:00,6.06,6.08,6.06,6.07,43200.0,3.9072,3.9201,3.9072,3.9137,43200.0
2006-11-06 15:00:00,6.08,6.1,6.08,6.09,72000.0,3.9201,3.933,3.9201,3.9266,72000.0
2006-11-06 15:30:00,6.09,6.11,6.06,6.07,188800.0,3.9266,3.9395,3.9072,3.9137,188800.0
2006-11-07 09:30:00,6.06,6.08,6.06,6.06,41600.0,3.9072,3.9201,3.9072,3.9072,41600.0
2006-11-07 10:00:00,6.07,6.07,6.05,6.07,61600.0,3.9137,3.9137,3.9008,3.9137,61600.0
2006-11-07 10:30:00,6.08,6.09,6.06,6.07,120800.0,3.9201,3.9266,3.9072,3.9137,120800.0
2006-11-07 11:00:00,6.07,6.11,6.07,6.11,37600.0,3.9137,3.9395,3.9137,3.9395,37600.0
2006-11-07 11:30:00,6.1,6.1,6.1,6.1,10400.0,3.933,3.933,3.933,3.933,10400.0
2006-11-07 12:00:00,6.09,6.1,6.08,6.1,15200.0,3.9266,3.933,3.9201,3.933,15200.0
2006-11-07 12:30:00,6.08,6.09,6.08,6.09,6400.0,3.9201,3.9266,3.9201,3.9266,6400.0
2006-11-07 13:00:00,6.09,6.09,6.07,6.08,65600.0,3.9266,3.9266,3.9137,3.9201,65600.0
2006-11-07 13:30:00,6.1,6.1,6.08,6.08,12000.0,3.933,3.933,3.9201,3.9201,12000.0
2006-11-07 14:00:00,6.08,6.08,6.06,6.06,31200.0,3.9201,3.9201,3.9072,3.9072,31200.0
2006-11-07 14:30:00,6.07,6.08,6.07,6.07,68000.0,3.9137,3.9201,3.9137,3.9137,68000.0
2006-11-07 15:00:00,6.08,6.09,6.06,6.08,70400.0,3.9201,3.9266,3.9072,3.9201,70400.0
2006-11-07 15:30:00,6.08,6.09,6.05,6.06,117600.0,3.9201,3.9266,3.9008,3.9072,117600.0
2006-11-08 09:30:00,6.06,6.08,6.05,6.05,45600.0,3.9072,3.9201,3.9008,3.9008,45600.0
2006-11-08 10:00:00,6.07,6.07,6.05,6.05,38400.0,3.9137,3.9137,3.9008,3.9008,38400.0
2006-11-08 10:30:00,6.05,6.08,6.05,6.06,28000.0,3.9008,3.9201,3.9008,3.9072,28000.0
2006-11-08 11:00:00,6.06,6.07,6.05,6.06,37600.0,3.9072,3.9137,3.9008,3.9072,37600.0
2006-11-08 11:30:00,6.07,6.07,6.05,6.06,11200.0,3.9137,3.9137,3.9008,3.9072,11200.0
2006-11-08 12:00:00,6.07,6.08,6.05,6.05,37600.0,3.9137,3.9201,3.9008,3.9008,37600.0
2006-11-08 12:30:00,6.05,6.09,6.04,6.09,79200.0,3.9008,3.9266,3.8944,3.9266,79200.0
2006-11-08 13:00:00,6.08,6.08,6.06,6.07,22400.0,3.9201,3.9201,3.9072,3.9137,22400.0
2006-11-08 13:30:00,6.08,6.1,6.08,6.1,28000.0,3.9201,3.933,3.9201,3.933,28000.0
2006-11-08 14:00:00,6.1,6.11,6.09,6.11,57600.0,3.933,3.9395,3.9266,3.9395,57600.0
2006-11-08 14:30:00,6.12,6.12,6.12,6.12,13600.0,3.9459,3.9459,3.9459,3.9459,13600.0
2006-11-08 15:00:00,6.12,6.12,6.09,6.09,32000.0,3.9459,3.9459,3.9266,3.9266,32000.0
2006-11-08 15:30:00,6.09,6.11,6.08,6.11,45600.0,3.9266,3.9395,3.9201,3.9395,45600.0
2006-11-09 09:30:00,6.13,6.15,6.11,6.11,76800.0,3.9524,3.9653,3.9395,3.9395,76800.0
2006-11-09 10:00:00,6.12,6.12,6.1,6.12,58400.0,3.9459,3.9459,3.933,3.9459,58400.0
2006-11-09 10:30:00,6.12,6.14,6.11,6.13,36000.0,3.9459,3.9588,3.9395,3.9524,36000.0
2006-11-09 11:00:00,6.12,6.14,6.1,6.11,33600.0,3.9459,3.9588,3.933,3.9395,33600.0
2006-11-09 11:30:00,6.12,6.12,6.1,6.1,48800.0,3.9459,3.9459,3.933,3.933,48800.0
2006-11-09 12:00:00,6.1,6.13,6.1,6.13,32800.0,3.933,3.9524,3.933,3.9524,32800.0
2006-11-09 12:30:00,6.13,6.14,6.12,6.13,30400.0,3.9524,3.9588,3.9459,3.9524,30400.0
2006-11-09 13:00:00,6.13,6.13,6.11,6.12,47200.0,3.9524,3.9524,3.9395,3.9459,47200.0
2006-11-09 13:30:00,6.12,6.13,6.1,6.1,60800.0,3.9459,3.9524,3.933,3.933,60800.0
2006-11-09 14:00:00,6.09,6.11,6.09,6.11,70400.0,3.9266,3.9395,3.9266,3.9395,70400.0
2006-11-09 14:30:00,6.11,6.12,6.11,6.12,60000.0,3.9395,3.9459,3.9395,3.9459,60000.0
2006-11-09 15:00:00,6.12,6.13,6.11,6.13,80800.0,3.9459,3.9524,3.9395,3.9524,80800.0
2006-11-09 15:30:00,6.13,6.16,6.13,6.15,196000.0,3.9524,3.9717,3.9524,3.9653,196000.0
2006-11-10 09:30:00,6.15,6.17,6.15,6.17,11200.0,3.9653,3.9782,3.9653,3.9782,11200.0
2006-11-10 10:00:00,6.16,6.17,6.15,6.15,23200.0,3.9717,3.9782,3.9653,3.9653,23200.0
2006-11-10 10:30:00,6.15,6.18,6.15,6.18,32800.0,3.9653,3.9846,3.9653,3.9846,32800.0
2006-11-10 11:00:00,6.18,6.18,6.17,6.18,21600.0,3.9846,3.9846,3.9782,3.9846,21600.0
2006-11-10 11:30:00,6.17,6.19,6.17,6.18,14400.0,3.9782,3.9911,3.9782,3.9846,14400.0
2006-11-10 12:00:00,6.18,6.19,6.17,6.17,22400.0,3.9846,3.9911,3.9782,3.9782,22400.0
2006-11-10 12:30:00,6.17,6.19,6.17,6.17,47200.0,3.9782,3.9911,3.9782,3.9782,47200.0
2006-11-10 13:00:00,6.17,6.18,6.17,6.17,14400.0,3.9782,3.9846,3.9782,3.9782,14400.0
2006-11-10 13:30:00,6.16,6.17,6.15,6.17,29600.0,3.9717,3.9782,3.9653,3.9782,29600.0
2006-11-10 14:00:00,6.16,6.19,6.16,6.18,53600.0,3.9717,3.9911,3.9717,3.9846,53600.0
2006-11-10 14:30:00,6.18,6.19,6.17,6.19,25600.0,3.9846,3.9911,3.9782,3.9911,25600.0
2006-11-10 15:00:00,6.19,6.19,6.17,6.18,16000.0,3.9911,3.9911,3.9782,3.9846,16000.0
2006-11-10 15:30:00,6.19,6.19,6.16,6.17,56800.0,3.9911,3.9911,3.9717,3.9782,56800.0
2006-11-13 09:30:00,6.16,6.21,6.16,6.21,40800.0,3.9717,4.004,3.9717,4.004,40800.0
2006-11-13 10:00:00,6.21,6.24,6.21,6.22,42400.0,4.004,4.0233,4.004,4.0104,42400.0
2006-11-13 10:30:00,6.22,6.23,6.19,6.19,45600.0,4.0104,4.0169,3.9911,3.9911,45600.0
2006-11-13 11:00:00,6.19,6.19,6.16,6.18,65600.0,3.9911,3.9911,3.9717,3.9846,65600.0
2006-11-13 11:30:00,6.16,6.17,6.15,6.16,36800.0,3.9717,3.9782,3.9653,3.9717,36800.0
2006-11-13 12:00:00,6.16,6.18,6.16,6.18,30400.0,3.9717,3.9846,3.9717,3.9846,30400.0
2006-11-13 12:30:00,6.17,6.18,6.16,6.17,41600.0,3.9782,3.9846,3.9717,3.9782,41600.0
2006-11-13 13:00:00,6.16,6.18,6.16,6.17,48800.0,3.9717,3.9846,3.9717,3.9782,48800.0
2006-11-13 13:30:00,6.17,6.19,6.17,6.18,53600.0,3.9782,3.9911,3.9782,3.9846,53600.0
2006-11-13 14:00:00,6.19,6.21,6.18,6.21,56800.0,3.9911,4.004,3.9846,4.004,56800.0
2006-11-13 14:30:00,6.22,6.24,6.22,6.22,68000.0,4.0104,4.0233,4.0104,4.0104,68000.0
2006-11-13 15:00:00,6.22,6.22,6.19,6.19,40800.0,4.0104,4.0104,3.9911,3.9911,40800.0
2006-11-13 15:30:00,6.19,6.22,6.18,6.2,151200.0,3.9911,4.0104,3.9846,3.9975,151200.0
2006-11-14 09:30:00,6.21,6.21,6.17,6.18,20800.0,4.004,4.004,3.9782,3.9846,20800.0
2006-11-14 10:00:00,6.18,6.2,6.18,6.19,19200.0,3.9846,3.9975,3.9846,3.9911,19200.0
2006-11-14 10:30:00,6.2,6.23,6.2,6.21,28000.0,3.9975,4.0169,3.9975,4.004,28000.0
2006-11-14 11:00:00,6.22,6.24,6.21,6.23,46400.0,4.0104,4.0233,4.004,4.0169,46400.0
2006-11-14 11:30:00,6.23,6.23,6.2,6.22,52000.0,4.0169,4.0169,3.9975,4.0104,52000.0
2006-11-14 12:00:00,6.23,6.23,6.22,6.22,22400.0,4.0169,4.0169,4.0104,4.0104,22400.0
2006-11-14 12:30:00,6.22,6.26,6.22,6.25,24000.0,4.0104,4.0362,4.0104,4.0298,24000.0
2006-11-14 13:00:00,6.24,6.26,6.24,6.26,27200.0,4.0233,4.0362,4.0233,4.0362,27200.0
2006-11-14 13:30:00,6.26,6.26,6.24,6.25,30400.0,4.0362,4.0362,4.0233,4.0298,30400.0
2006-11-14 14:00:00,6.25,6.27,6.25,6.26,40000.0,4.0298,4.0426,4.0298,4.0362,40000.0
2006-11-14 14:30:00,6.27,6.31,6.27,6.31,51200.0,4.0426,4.0684,4.0426,4.0684,51200.0
2006-11-14 15:00:00,6.31,6.33,6.28,6.28,70400.0,4.0684,4.0813,4.0491,4.0491,70400.0
2006-11-14 15:30:00,6.28,6.34,6.28,6.34,172800.0,4.0491,4.0878,4.0491,4.0878,172800.0
2006-11-15 09:30:00,6.35,6.38,6.34,6.36,66400.0,4.0942,4.1136,4.0878,4.1007,66400.0
2006-11-15 10:00:00,6.36,6.39,6.36,6.39,27200.0,4.1007,4.12,4.1007,4.12,27200.0
2006-11-15 10:30:00,6.38,6.38,6.35,6.37,72000.0,4.1136,4.1136,4.0942,4.1071,72000.0
2006-11-15 11:00:00,6.37,6.37,6.36,6.37,34400.0,4.1071,4.1071,4.1007,4.1071,34400.0
2006-11-15 11:30:00,6.36,6.37,6.36,6.36,20800.0,4.1007,4.1071,4.1007,4.1007,20800.0
2006-11-15 12:00:00,6.36,6.37,6.36,6.36,34400.0,4.1007,4.1071,4.1007,4.1007,34400.0
2006-11-15 12:30:00,6.36,6.36,6.35,6.35,24000.0,4.1007,4.1007,4.0942,4.0942,24000.0
2006-11-15 13:00:00,6.34,6.35,6.34,6.34,17600.0,4.0878,4.0942,4.0878,4.0878,17600.0
2006-11-15 13:30:00,6.34,6.35,6.34,6.35,44800.0,4.0878,4.0942,4.0878,4.0942,44800.0
2006-11-15 14:00:00,6.35,6.36,6.33,6.34,66400.0,4.0942,4.1007,4.0813,4.0878,66400.0
2006-11-15 14:30:00,6.34,6.35,6.32,6.32,60800.0,4.0878,4.0942,4.0749,4.0749,60800.0
2006-11-15 15:00:00,6.32,6.34,6.32,6.33,64800.0,4.0749,4.0878,4.0749,4.0813,64800.0
2006-11-15 15:30:00,6.33,6.34,6.32,6.34,100800.0,4.0813,4.0878,4.0749,4.0878,100800.0
2006-11-16 09:30:00,6.36,6.36,6.35,6.35,18400.0,4.1007,4.1007,4.0942,4.0942,18400.0
2006-11-16 10:00:00,6.36,6.36,6.34,6.35,16800.0,4.1007,4.1007,4.0878,4.0942,16800.0
2006-11-16 10:30:00,6.35,6.37,6.34,6.34,11200.0,4.0942,4.1071,4.0878,4.0878,11200.0
2006-11-16 11:00:00,6.33,6.36,6.33,6.36,7200.0,4.0813,4.1007,4.0813,4.1007,7200.0
2006-11-16 11:30:00,6.36,6.37,6.35,6.36,24800.0,4.1007,4.1071,4.0942,4.1007,24800.0
2006-11-16 12:00:00,6.37,6.38,6.36,6.36,29600.0,4.1071,4.1136,4.1007,4.1007,29600.0
2006-11-16 12:30:00,6.35,6.35,6.34,6.34,10400.0,4.0942,4.0942,4.0878,4.0878,10400.0
2006-11-16 13:00:00,6.34,6.36,6.34,6.36,14400.0,4.0878,4.1007,4.0878,4.1007,14400.0
2006-11-16 13:30:00,6.36,6.38,6.36,6.37,61600.0,4.1007,4.1136,4.1007,4.1071,61600.0
2006-11-16 14:00:00,6.36,6.36,6.34,6.34,27200.0,4.1007,4.1007,4.0878,4.0878,27200.0
2006-11-16 14:30:00,6.34,6.35,6.32,6.32,78400.0,4.0878,4.0942,4.0749,4.0749,78400.0
2006-11-16 15:00:00,6.32,6.36,6.32,6.34,36800.0,4.0749,4.1007,4.0749,4.0878,36800.0
2006-11-16 15:30:00,6.35,6.37,6.32,6.36,69600.0,4.0942,4.1071,4.0749,4.1007,69600.0
2006-11-17 09:30:00,6.37,6.37,6.33,6.35,35200.0,4.1071,4.1071,4.0813,4.0942,35200.0
2006-11-17 10:00:00,6.34,6.35,6.31,6.31,14400.0,4.0878,4.0942,4.0684,4.0684,14400.0
2006-11-17 10:30:00,6.31,6.33,6.3,6.3,24800.0,4.0684,4.0813,4.062,4.062,24800.0
2006-11-17 11:00:00,6.31,6.31,6.28,6.31,30400.0,4.0684,4.0684,4.0491,4.0684,30400.0
2006-11-17 11:30:00,6.31,6.31,6.29,6.3,72800.0,4.0684,4.0684,4.0555,4.062,72800.0
2006-11-17 12:00:00,6.3,6.32,6.3,6.31,24800.0,4.062,4.0749,4.062,4.0684,24800.0
2006-11-17 12:30:00,6.31,6.32,6.3,6.31,24000.0,4.0684,4.0749,4.062,4.0684,24000.0
2006-11-17 13:00:00,6.31,6.31,6.28,6.28,22400.0,4.0684,4.0684,4.0491,4.0491,22400.0
2006-11-17 13:30:00,6.28,6.29,6.27,6.28,28000.0,4.0491,4.0555,4.0426,4.0491,28000.0
2006-11-17 14:00:00,6.28,6.3,6.28,6.29,68000.0,4.0491,4.062,4.0491,4.0555,68000.0
2006-11-17 14:30:00,6.29,6.29,6.28,6.29,142400.0,4.0555,4.0555,4.0491,4.0555,142400.0
2006-11-17 15:00:00,6.29,6.29,6.27,6.27,133600.0,4.0555,4.0555,4.0426,4.0426,133600.0
2006-11-17 15:30:00,6.28,6.28,6.25,6.26,288800.0,4.0491,4.0491,4.0298,4.0362,288800.0
2006-11-20 09:30:00,6.25,6.31,6.25,6.31,76000.0,4.0298,4.0684,4.0298,4.0684,76000.0
2006-11-20 10:00:00,6.31,6.35,6.31,6.35,79200.0,4.0684,4.0942,4.0684,4.0942,79200.0
2006-11-20 10:30:00,6.36,6.39,6.35,6.38,85600.0,4.1007,4.12,4.0942,4.1136,85600.0
2006-11-20 11:00:00,6.39,6.44,6.38,6.43,65600.0,4.12,4.1523,4.1136,4.1458,65600.0
2006-11-20 11:30:00,6.43,6.44,6.41,6.41,35200.0,4.1458,4.1523,4.1329,4.1329,35200.0
2006-11-20 12:00:00,6.42,6.42,6.4,6.4,56000.0,4.1394,4.1394,4.1265,4.1265,56000.0
2006-11-20 12:30:00,6.4,6.41,6.4,6.41,35200.0,4.1265,4.1329,4.1265,4.1329,35200.0
2006-11-20 13:00:00,6.41,6.42,6.41,6.42,32000.0,4.1329,4.1394,4.1329,4.1394,32000.0
2006-11-20 13:30:00,6.41,6.42,6.41,6.42,60800.0,4.1329,4.1394,4.1329,4.1394,60800.0
2006-11-20 14:00:00,6.42,6.44,6.4,6.4,66400.0,4.1394,4.1523,4.1265,4.1265,66400.0
2006-11-20 14:30:00,6.41,6.42,6.4,6.41,59200.0,4.1329,4.1394,4.1265,4.1329,59200.0
2006-11-20 15:00:00,6.41,6.42,6.41,6.41,56000.0,4.1329,4.1394,4.1329,4.1329,56000.0
2006-11-20 15:30:00,6.41,6.43,6.39,6.43,104800.0,4.1329,4.1458,4.12,4.1458,104800.0
2006-11-21 09:30:00,6.43,6.46,6.43,6.45,52800.0,4.1458,4.1652,4.1458,4.1587,52800.0
2006-11-21 10:00:00,6.45,6.46,6.42,6.44,44800.0,4.1587,4.1652,4.1394,4.1523,44800.0
2006-11-21 10:30:00,6.44,6.45,6.42,6.42,56800.0,4.1523,4.1587,4.1394,4.1394,56800.0
2006-11-21 11:00:00,6.43,6.44,6.41,6.44,80000.0,4.1458,4.1523,4.1329,4.1523,80000.0
2006-11-21 11:30:00,6.43,6.45,6.43,6.45,52000.0,4.1458,4.1587,4.1458,4.1587,52000.0
2006-11-21 12:00:00,6.45,6.49,6.45,6.49,38400.0,4.1587,4.1845,4.1587,4.1845,38400.0
2006-11-21 12:30:00,6.49,6.5,6.49,6.5,15200.0,4.1845,4.1909,4.1845,4.1909,15200.0
2006-11-21 13:00:00,6.5,6.5,6.48,6.48,12800.0,4.1909,4.1909,4.178,4.178,12800.0
2006-11-21 13:30:00,6.48,6.48,6.46,6.47,20800.0,4.178,4.178,4.1652,4.1716,20800.0
2006-11-21 14:00:00,6.47,6.47,6.45,6.45,33600.0,4.1716,4.1716,4.1587,4.1587,33600.0
2006-11-21 14:30:00,6.46,6.48,6.45,6.47,88800.0,4.1652,4.178,4.1587,4.1716,88800.0
2006-11-21 15:00:00,6.47,6.48,6.46,6.48,32000.0,4.1716,4.178,4.1652,4.178,32000.0
2006-11-21 15:30:00,6.48,6.48,6.46,6.48,75200.0,4.178,4.178,4.1652,4.178,75200.0
2006-11-22 09:30:00,6.49,6.51,6.49,6.49,121600.0,4.1845,4.1974,4.1845,4.1845,121600.0
2006-11-22 10:00:00,6.48,6.5,6.47,6.5,96800.0,4.178,4.1909,4.1716,4.1909,96800.0
2006-11-22 10:30:00,6.5,6.51,6.47,6.49,119200.0,4.1909,4.1974,4.1716,4.1845,119200.0
2006-11-22 11:00:00,6.49,6.52,6.49,6.51,164800.0,4.1845,4.2038,4.1845,4.1974,164800.0
2006-11-22 11:30:00,6.51,6.54,6.51,6.53,51200.0,4.1974,4.2167,4.1974,4.2103,51200.0
2006-11-22 12:00:00,6.53,6.55,6.52,6.52,121600.0,4.2103,4.2232,4.2038,4.2038,121600.0
2006-11-22 12:30:00,6.53,6.54,6.52,6.53,234400.0,4.2103,4.2167,4.2038,4.2103,234400.0
2006-11-22 13:00:00,6.52,6.54,6.52,6.53,231200.0,4.2038,4.2167,4.2038,4.2103,231200.0
2006-11-22 13:30:00,6.54,6.54,6.54,6.54,44000.0,4.2167,4.2167,4.2167,4.2167,44000.0
2006-11-22 14:00:00,6.54,6.55,6.54,6.54,140000.0,4.2167,4.2232,4.2167,4.2167,140000.0
2006-11-22 14:30:00,6.54,6.57,6.54,6.57,28800.0,4.2167,4.2361,4.2167,4.2361,28800.0
2006-11-22 15:00:00,6.56,6.57,6.55,6.55,47200.0,4.2296,4.2361,4.2232,4.2232,47200.0
2006-11-22 15:30:00,6.55,6.56,6.53,6.54,149600.0,4.2232,4.2296,4.2103,4.2167,149600.0
2006-11-24 09:30:00,6.52,6.52,6.47,6.49,49600.0,4.2038,4.2038,4.1716,4.1845,49600.0
2006-11-24 10:00:00,6.48,6.51,6.48,6.51,21600.0,4.178,4.1974,4.178,4.1974,21600.0
2006-11-24 10:30:00,6.51,6.54,6.49,6.54,43200.0,4.1974,4.2167,4.1845,4.2167,43200.0
2006-11-24 11:00:00,6.53,6.54,6.52,6.53,35200.0,4.2103,4.2167,4.2038,4.2103,35200.0
2006-11-24 11:30:00,6.53,6.54,6.53,6.54,38400.0,4.2103,4.2167,4.2103,4.2167,38400.0
2006-11-24 12:00:00,6.54,6.55,6.53,6.54,41600.0,4.2167,4.2232,4.2103,4.2167,41600.0
2006-11-24 12:30:00,6.53,6.54,6.52,6.54,51200.0,4.2103,4.2167,4.2038,4.2167,51200.0
2006-11-24 13:00:00,6.54,6.54,6.54,6.54,2400.0,4.2167,4.2167,4.2167,4.2167,2400.0
2006-11-24 13:30:00,6.54,6.54,6.54,6.54,0.0,4.2167,4.2167,4.2167,4.2167,0.0
2006-11-24 14:00:00,6.54,6.54,6.54,6.54,0.0,4.2167,4.2167,4.2167,4.2167,0.0
2006-11-24 14:30:00,6.54,6.54,6.54,6.54,0.0,4.2167,4.2167,4.2167,4.2167,0.0
2006-11-24 15:00:00,6.54,6.54,6.54,6.54,0.0,4.2167,4.2167,4.2167,4.2167,0.0
2006-11-24 15:30:00,6.54,6.54,6.54,6.54,0.0,4.2167,4.2167,4.2167,4.2167,0.0
2006-11-27 09:30:00,6.51,6.51,6.47,6.47,56000.0,4.1974,4.1974,4.1716,4.1716,56000.0
2006-11-27 10:00:00,6.47,6.54,6.47,6.53,216000.0,4.1716,4.2167,4.1716,4.2103,216000.0
2006-11-27 10:30:00,6.53,6.57,6.53,6.55,799200.0,4.2103,4.2361,4.2103,4.2232,799200.0
2006-11-27 11:00:00,6.55,6.56,6.53,6.54,72800.0,4.2232,4.2296,4.2103,4.2167,72800.0
2006-11-27 11:30:00,6.54,6.55,6.53,6.53,88000.0,4.2167,4.2232,4.2103,4.2103,88000.0
2006-11-27 12:00:00,6.53,6.55,6.53,6.53,160000.0,4.2103,4.2232,4.2103,4.2103,160000.0
2006-11-27 12:30:00,6.53,6.54,6.53,6.53,133600.0,4.2103,4.2167,4.2103,4.2103,133600.0
2006-11-27 13:00:00,6.53,6.53,6.51,6.52,66400.0,4.2103,4.2103,4.1974,4.2038,66400.0
2006-11-27 13:30:00,6.53,6.54,6.49,6.51,56800.0,4.2103,4.2167,4.1845,4.1974,56800.0
2006-11-27 14:00:00,6.51,6.52,6.49,6.51,113600.0,4.1974,4.2038,4.1845,4.1974,113600.0
2006-11-27 14:30:00,6.51,6.51,6.48,6.49,87200.0,4.1974,4.1974,4.178,4.1845,87200.0
2006-11-27 15:00:00,6.49,6.49,6.47,6.47,43200.0,4.1845,4.1845,4.1716,4.1716,43200.0
2006-11-27 15:30:00,6.48,6.48,6.43,6.43,120000.0,4.178,4.178,4.1458,4.1458,120000.0
2006-11-28 09:30:00,6.43,6.43,6.36,6.37,40800.0,4.1458,4.1458,4.1007,4.1071,40800.0
2006-11-28 10:00:00,6.37,6.39,6.35,6.39,46400.0,4.1071,4.12,4.0942,4.12,46400.0
2006-11-28 10:30:00,6.39,6.41,6.38,6.39,32000.0,4.12,4.1329,4.1136,4.12,32000.0
2006-11-28 11:00:00,6.39,6.4,6.37,6.39,40000.0,4.12,4.1265,4.1071,4.12,40000.0
2006-11-28 11:30:00,6.39,6.42,6.39,6.4,32800.0,4.12,4.1394,4.12,4.1265,32800.0
2006-11-28 12:00:00,6.4,6.4,6.37,6.38,59200.0,4.1265,4.1265,4.1071,4.1136,59200.0
2006-11-28 12:30:00,6.39,6.39,6.35,6.39,49600.0,4.12,4.12,4.0942,4.12,49600.0
2006-11-28 13:00:00,6.39,6.4,6.37,6.38,22400.0,4.12,4.1265,4.1071,4.1136,22400.0
2006-11-28 13:30:00,6.38,6.38,6.36,6.36,19200.0,4.1136,4.1136,4.1007,4.1007,19200.0
2006-11-28 14:00:00,6.36,6.39,6.36,6.38,60800.0,4.1007,4.12,4.1007,4.1136,60800.0
2006-11-28 14:30:00,6.38,6.4,6.38,6.39,66400.0,4.1136,4.1265,4.1136,4.12,66400.0
2006-11-28 15:00:00,6.38,6.4,6.35,6.39,61600.0,4.1136,4.1265,4.0942,4.12,61600.0
2006-11-28 15:30:00,6.39,6.41,6.38,6.4,68000.0,4.12,4.1329,4.1136,4.1265,68000.0
2006-11-29 09:30:00,6.42,6.47,6.42,6.47,44000.0,4.1394,4.1716,4.1394,4.1716,44000.0
2006-11-29 10:00:00,6.47,6.53,6.46,6.52,75200.0,4.1716,4.2103,4.1652,4.2038,75200.0
2006-11-29 10:30:00,6.52,6.53,6.5,6.52,26400.0,4.2038,4.2103,4.1909,4.2038,26400.0
2006-11-29 11:00:00,6.52,6.53,6.51,6.52,86400.0,4.2038,4.2103,4.1974,4.2038,86400.0
2006-11-29 11:30:00,6.52,6.53,6.52,6.52,19200.0,4.2038,4.2103,4.2038,4.2038,19200.0
2006-11-29 12:00:00,6.52,6.53,6.52,6.52,53600.0,4.2038,4.2103,4.2038,4.2038,53600.0
2006-11-29 12:30:00,6.52,6.52,6.5,6.5,36000.0,4.2038,4.2038,4.1909,4.1909,36000.0
2006-11-29 13:00:00,6.5,6.51,6.49,6.49,40000.0,4.1909,4.1974,4.1845,4.1845,40000.0
2006-11-29 13:30:00,6.49,6.51,6.46,6.5,26400.0,4.1845,4.1974,4.1652,4.1909,26400.0
2006-11-29 14:00:00,6.51,6.52,6.5,6.51,48800.0,4.1974,4.2038,4.1909,4.1974,48800.0
2006-11-29 14:30:00,6.52,6.52,6.51,6.52,61600.0,4.2038,4.2038,4.1974,4.2038,61600.0
2006-11-29 15:00:00,6.52,6.52,6.51,6.52,93600.0,4.2038,4.2038,4.1974,4.2038,93600.0
2006-11-29 15:30:00,6.52,6.53,6.52,6.53,64800.0,4.2038,4.2103,4.2038,4.2103,64800.0
2006-11-30 09:30:00,6.53,6.56,6.52,6.53,17600.0,4.2103,4.2296,4.2038,4.2103,17600.0
2006-11-30 10:00:00,6.54,6.56,6.5,6.52,89600.0,4.2167,4.2296,4.1909,4.2038,89600.0
2006-11-30 10:30:00,6.52,6.54,6.51,6.53,76000.0,4.2038,4.2167,4.1974,4.2103,76000.0
2006-11-30 11:00:00,6.53,6.54,6.52,6.53,135200.0,4.2103,4.2167,4.2038,4.2103,135200.0
2006-11-30 11:30:00,6.52,6.54,6.52,6.53,64000.0,4.2038,4.2167,4.2038,4.2103,64000.0
2006-11-30 12:00:00,6.53,6.53,6.51,6.52,74400.0,4.2103,4.2103,4.1974,4.2038,74400.0
2006-11-30 12:30:00,6.52,6.52,6.49,6.5,92800.0,4.2038,4.2038,4.1845,4.1909,92800.0
2006-11-30 13:00:00,6.5,6.51,6.49,6.5,44000.0,4.1909,4.1974,4.1845,4.1909,44000.0
2006-11-30 13:30:00,6.5,6.51,6.49,6.49,37600.0,4.1909,4.1974,4.1845,4.1845,37600.0
2006-11-30 14:00:00,6.49,6.5,6.48,6.5,46400.0,4.1845,4.1909,4.178,4.1909,46400.0
2006-11-30 14:30:00,6.5,6.51,6.5,6.5,140800.0,4.1909,4.1974,4.1909,4.1909,140800.0
2006-11-30 15:00:00,6.5,6.5,6.49,6.5,76800.0,4.1909,4.1909,4.1845,4.1909,76800.0
2006-11-30 15:30:00,6.5,6.5,6.48,6.48,208000.0,4.1909,4.1909,4.178,4.178,208000.0
2006-12-01 09:30:00,6.5,6.5,6.46,6.48,53600.0,4.1909,4.1909,4.1652,4.178,53600.0
2006-12-01 10:00:00,6.48,6.49,6.43,6.44,217600.0,4.178,4.1845,4.1458,4.1523,217600.0
2006-12-01 10:30:00,6.45,6.45,6.42,6.44,208000.0,4.1587,4.1587,4.1394,4.1523,208000.0
2006-12-01 11:00:00,6.45,6.45,6.41,6.42,148800.0,4.1587,4.1587,4.1329,4.1394,148800.0
2006-12-01 11:30:00,6.42,6.44,6.41,6.43,240000.0,4.1394,4.1523,4.1329,4.1458,240000.0
2006-12-01 12:00:00,6.42,6.43,6.41,6.43,146400.0,4.1394,4.1458,4.1329,4.1458,146400.0
2006-12-01 12:30:00,6.43,6.44,6.42,6.43,456800.0,4.1458,4.1523,4.1394,4.1458,456800.0
2006-12-01 13:00:00,6.43,6.43,6.41,6.41,91200.0,4.1458,4.1458,4.1329,4.1329,91200.0
2006-12-01 13:30:00,6.41,6.41,6.37,6.38,151200.0,4.1329,4.1329,4.1071,4.1136,151200.0
2006-12-01 14:00:00,6.39,6.42,6.38,6.39,151200.0,4.12,4.1394,4.1136,4.12,151200.0
2006-12-01 14:30:00,6.39,6.39,6.37,6.39,178400.0,4.12,4.12,4.1071,4.12,178400.0
2006-12-01 15:00:00,6.39,6.39,6.37,6.39,346400.0,4.12,4.12,4.1071,4.12,346400.0
2006-12-01 15:30:00,6.39,6.47,6.39,6.46,156800.0,4.12,4.1716,4.12,4.1652,156800.0
2006-12-04 09:30:00,6.48,6.57,6.48,6.55,44800.0,4.178,4.2361,4.178,4.2232,44800.0
2006-12-04 10:00:00,6.55,6.59,6.55,6.57,69600.0,4.2232,4.249,4.2232,4.2361,69600.0
2006-12-04 10:30:00,6.58,6.58,6.54,6.56,55200.0,4.2425,4.2425,4.2167,4.2296,55200.0
2006-12-04 11:00:00,6.56,6.58,6.56,6.58,152800.0,4.2296,4.2425,4.2296,4.2425,152800.0
2006-12-04 11:30:00,6.58,6.59,6.57,6.57,51200.0,4.2425,4.249,4.2361,4.2361,51200.0
2006-12-04 12:00:00,6.58,6.58,6.57,6.58,25600.0,4.2425,4.2425,4.2361,4.2425,25600.0
2006-12-04 12:30:00,6.58,6.58,6.56,6.56,41600.0,4.2425,4.2425,4.2296,4.2296,41600.0
2006-12-04 13:00:00,6.58,6.59,6.57,6.58,52000.0,4.2425,4.249,4.2361,4.2425,52000.0
2006-12-04 13:30:00,6.59,6.61,6.58,6.61,44000.0,4.249,4.2619,4.2425,4.2619,44000.0
2006-12-04 14:00:00,6.6,6.61,6.59,6.6,25600.0,4.2554,4.2619,4.249,4.2554,25600.0
2006-12-04 14:30:00,6.59,6.62,6.59,6.62,39200.0,4.249,4.2683,4.249,4.2683,39200.0
2006-12-04 15:00:00,6.62,6.62,6.59,6.6,37600.0,4.2683,4.2683,4.249,4.2554,37600.0
2006-12-04 15:30:00,6.59,6.61,6.58,6.6,116800.0,4.249,4.2619,4.2425,4.2554,116800.0
2006-12-05 09:30:00,6.63,6.66,6.6,6.63,130400.0,4.2748,4.2941,4.2554,4.2748,130400.0
2006-12-05 10:00:00,6.63,6.63,6.59,6.59,140000.0,4.2748,4.2748,4.249,4.249,140000.0
2006-12-05 10:30:00,6.6,6.6,6.58,6.6,183200.0,4.2554,4.2554,4.2425,4.2554,183200.0
2006-12-05 11:00:00,6.6,6.6,6.58,6.59,68800.0,4.2554,4.2554,4.2425,4.249,68800.0
2006-12-05 11:30:00,6.6,6.6,6.58,6.59,53600.0,4.2554,4.2554,4.2425,4.249,53600.0
2006-12-05 12:00:00,6.58,6.6,6.58,6.6,64800.0,4.2425,4.2554,4.2425,4.2554,64800.0
2006-12-05 12:30:00,6.6,6.6,6.57,6.59,50400.0,4.2554,4.2554,4.2361,4.249,50400.0
2006-12-05 13:00:00,6.59,6.59,6.57,6.57,36000.0,4.249,4.249,4.2361,4.2361,36000.0
2006-12-05 13:30:00,6.57,6.58,6.56,6.57,44000.0,4.2361,4.2425,4.2296,4.2361,44000.0
2006-12-05 14:00:00,6.57,6.6,6.56,6.58,40000.0,4.2361,4.2554,4.2296,4.2425,40000.0
2006-12-05 14:30:00,6.59,6.6,6.58,6.59,49600.0,4.249,4.2554,4.2425,4.249,49600.0
2006-12-05 15:00:00,6.58,6.58,6.56,6.58,45600.0,4.2425,4.2425,4.2296,4.2425,45600.0
2006-12-05 15:30:00,6.57,6.58,6.55,6.55,89600.0,4.2361,4.2425,4.2232,4.2232,89600.0
2006-12-06 09:30:00,6.63,6.68,6.63,6.64,274400.0,4.2748,4.307,4.2748,4.2812,274400.0
2006-12-06 10:00:00,6.63,6.63,6.59,6.62,108800.0,4.2748,4.2748,4.249,4.2683,108800.0
2006-12-06 10:30:00,6.62,6.62,6.61,6.62,83200.0,4.2683,4.2683,4.2619,4.2683,83200.0
2006-12-06 11:00:00,6.62,6.62,6.61,6.61,97600.0,4.2683,4.2683,4.2619,4.2619,97600.0
2006-12-06 11:30:00,6.6,6.61,6.6,6.61,136800.0,4.2554,4.2619,4.2554,4.2619,136800.0
2006-12-06 12:00:00,6.61,6.61,6.6,6.61,105600.0,4.2619,4.2619,4.2554,4.2619,105600.0
2006-12-06 12:30:00,6.61,6.62,6.61,6.62,57600.0,4.2619,4.2683,4.2619,4.2683,57600.0
2006-12-06 13:00:00,6.62,6.62,6.62,6.62,55200.0,4.2683,4.2683,4.2683,4.2683,55200.0
2006-12-06 13:30:00,6.62,6.62,6.61,6.62,58400.0,4.2683,4.2683,4.2619,4.2683,58400.0
2006-12-06 14:00:00,6.62,6.62,6.61,6.62,63200.0,4.2683,4.2683,4.2619,4.2683,63200.0
2006-12-06 14:30:00,6.62,6.62,6.6,6.6,48000.0,4.2683,4.2683,4.2554,4.2554,48000.0
2006-12-06 15:00:00,6.61,6.61,6.59,6.59,78400.0,4.2619,4.2619,4.249,4.249,78400.0
2006-12-06 15:30:00,6.59,6.59,6.58,6.58,164800.0,4.249,4.249,4.2425,4.2425,164800.0
2006-12-07 09:30:00,6.57,6.59,6.55,6.56,68000.0,4.2361,4.249,4.2232,4.2296,68000.0
2006-12-07 10:00:00,6.57,6.58,6.55,6.56,87200.0,4.2361,4.2425,4.2232,4.2296,87200.0
2006-12-07 10:30:00,6.56,6.56,6.53,6.56,27200.0,4.2296,4.2296,4.2103,4.2296,27200.0
2006-12-07 11:00:00,6.56,6.56,6.53,6.53,60800.0,4.2296,4.2296,4.2103,4.2103,60800.0
2006-12-07 11:30:00,6.54,6.56,6.54,6.56,24800.0,4.2167,4.2296,4.2167,4.2296,24800.0
2006-12-07 12:00:00,6.56,6.63,6.55,6.63,48000.0,4.2296,4.2748,4.2232,4.2748,48000.0
2006-12-07 12:30:00,6.62,6.63,6.62,6.62,55200.0,4.2683,4.2748,4.2683,4.2683,55200.0
2006-12-07 13:00:00,6.61,6.63,6.61,6.62,42400.0,4.2619,4.2748,4.2619,4.2683,42400.0
2006-12-07 13:30:00,6.63,6.63,6.62,6.63,35200.0,4.2748,4.2748,4.2683,4.2748,35200.0
2006-12-07 14:00:00,6.62,6.62,6.58,6.59,34400.0,4.2683,4.2683,4.2425,4.249,34400.0
2006-12-07 14:30:00,6.59,6.61,6.55,6.55,56800.0,4.249,4.2619,4.2232,4.2232,56800.0
2006-12-07 15:00:00,6.55,6.56,6.54,6.55,84800.0,4.2232,4.2296,4.2167,4.2232,84800.0
2006-12-07 15:30:00,6.56,6.57,6.55,6.56,58400.0,4.2296,4.2361,4.2232,4.2296,58400.0
2006-12-08 09:30:00,6.53,6.59,6.53,6.56,30400.0,4.2103,4.249,4.2103,4.2296,30400.0
2006-12-08 10:00:00,6.57,6.57,6.54,6.56,24800.0,4.2361,4.2361,4.2167,4.2296,24800.0
2006-12-08 10:30:00,6.55,6.55,6.53,6.54,8000.0,4.2232,4.2232,4.2103,4.2167,8000.0
2006-12-08 11:00:00,6.54,6.57,6.54,6.57,62400.0,4.2167,4.2361,4.2167,4.2361,62400.0
2006-12-08 11:30:00,6.57,6.58,6.57,6.58,30400.0,4.2361,4.2425,4.2361,4.2425,30400.0
2006-12-08 12:00:00,6.57,6.59,6.57,6.58,45600.0,4.2361,4.249,4.2361,4.2425,45600.0
2006-12-08 12:30:00,6.59,6.59,6.56,6.58,140800.0,4.249,4.249,4.2296,4.2425,140800.0
2006-12-08 13:00:00,6.57,6.59,6.56,6.59,104000.0,4.2361,4.249,4.2296,4.249,104000.0
2006-12-08 13:30:00,6.56,6.59,6.56,6.58,5600.0,4.2296,4.249,4.2296,4.2425,5600.0
2006-12-08 14:00:00,6.58,6.6,6.58,6.59,17600.0,4.2425,4.2554,4.2425,4.249,17600.0
2006-12-08 14:30:00,6.58,6.59,6.56,6.57,25600.0,4.2425,4.249,4.2296,4.2361,25600.0
2006-12-08 15:00:00,6.57,6.57,6.56,6.57,110400.0,4.2361,4.2361,4.2296,4.2361,110400.0
2006-12-08 15:30:00,6.57,6.57,6.55,6.57,38400.0,4.2361,4.2361,4.2232,4.2361,38400.0
2006-12-11 09:30:00,6.57,6.58,6.53,6.54,56800.0,4.2361,4.2425,4.2103,4.2167,56800.0
2006-12-11 10:00:00,6.54,6.56,6.54,6.56,36000.0,4.2167,4.2296,4.2167,4.2296,36000.0
2006-12-11 10:30:00,6.56,6.56,6.54,6.55,28000.0,4.2296,4.2296,4.2167,4.2232,28000.0
2006-12-11 11:00:00,6.56,6.57,6.56,6.57,37600.0,4.2296,4.2361,4.2296,4.2361,37600.0
2006-12-11 11:30:00,6.56,6.57,6.55,6.57,17600.0,4.2296,4.2361,4.2232,4.2361,17600.0
2006-12-11 12:00:00,6.57,6.57,6.55,6.56,41600.0,4.2361,4.2361,4.2232,4.2296,41600.0
2006-12-11 12:30:00,6.56,6.59,6.56,6.59,49600.0,4.2296,4.249,4.2296,4.249,49600.0
2006-12-11 13:00:00,6.59,6.59,6.59,6.59,71200.0,4.249,4.249,4.249,4.249,71200.0
2006-12-11 13:30:00,6.59,6.59,6.58,6.59,145600.0,4.249,4.249,4.2425,4.249,145600.0
2006-12-11 14:00:00,6.59,6.61,6.59,6.61,56800.0,4.249,4.2619,4.249,4.2619,56800.0
2006-12-11 14:30:00,6.61,6.62,6.59,6.61,49600.0,4.2619,4.2683,4.249,4.2619,49600.0
2006-12-11 15:00:00,6.61,6.61,6.6,6.6,40000.0,4.2619,4.2619,4.2554,4.2554,40000.0
2006-12-11 15:30:00,6.6,6.6,6.58,6.59,36800.0,4.2554,4.2554,4.2425,4.249,36800.0
2006-12-12 09:30:00,6.58,6.63,6.57,6.6,22400.0,4.2425,4.2748,4.2361,4.2554,22400.0
2006-12-12 10:00:00,6.61,6.62,6.6,6.62,52000.0,4.2619,4.2683,4.2554,4.2683,52000.0
2006-12-12 10:30:00,6.62,6.62,6.61,6.61,40000.0,4.2683,4.2683,4.2619,4.2619,40000.0
2006-12-12 11:00:00,6.62,6.62,6.61,6.62,93600.0,4.2683,4.2683,4.2619,4.2683,93600.0
2006-12-12 11:30:00,6.62,6.62,6.6,6.62,116800.0,4.2683,4.2683,4.2554,4.2683,116800.0
2006-12-12 12:00:00,6.62,6.62,6.61,6.61,152800.0,4.2683,4.2683,4.2619,4.2619,152800.0
2006-12-12 12:30:00,6.61,6.62,6.59,6.61,85600.0,4.2619,4.2683,4.249,4.2619,85600.0
2006-12-12 13:00:00,6.62,6.62,6.6,6.61,52800.0,4.2683,4.2683,4.2554,4.2619,52800.0
2006-12-12 13:30:00,6.61,6.62,6.58,6.6,51200.0,4.2619,4.2683,4.2425,4.2554,51200.0
2006-12-12 14:00:00,6.6,6.65,6.58,6.64,96800.0,4.2554,4.2877,4.2425,4.2812,96800.0
2006-12-12 14:30:00,6.64,6.64,6.61,6.62,108800.0,4.2812,4.2812,4.2619,4.2683,108800.0
2006-12-12 15:00:00,6.62,6.62,6.6,6.6,38400.0,4.2683,4.2683,4.2554,4.2554,38400.0
2006-12-12 15:30:00,6.6,6.62,6.6,6.61,84800.0,4.2554,4.2683,4.2554,4.2619,84800.0
2006-12-13 09:30:00,6.62,6.66,6.62,6.63,56800.0,4.2683,4.2941,4.2683,4.2748,56800.0
2006-12-13 10:00:00,6.63,6.63,6.61,6.62,34400.0,4.2748,4.2748,4.2619,4.2683,34400.0
2006-12-13 10:30:00,6.62,6.62,6.6,6.61,68800.0,4.2683,4.2683,4.2554,4.2619,68800.0
2006-12-13 11:00:00,6.61,6.62,6.59,6.61,125600.0,4.2619,4.2683,4.249,4.2619,125600.0
2006-12-13 11:30:00,6.61,6.63,6.61,6.62,115200.0,4.2619,4.2748,4.2619,4.2683,115200.0
2006-12-13 12:00:00,6.61,6.63,6.61,6.62,132800.0,4.2619,4.2748,4.2619,4.2683,132800.0
2006-12-13 12:30:00,6.62,6.63,6.61,6.62,280000.0,4.2683,4.2748,4.2619,4.2683,280000.0
2006-12-13 13:00:00,6.62,6.63,6.61,6.63,150400.0,4.2683,4.2748,4.2619,4.2748,150400.0
2006-12-13 13:30:00,6.62,6.63,6.61,6.63,314400.0,4.2683,4.2748,4.2619,4.2748,314400.0
2006-12-13 14:00:00,6.63,6.63,6.62,6.62,73600.0,4.2748,4.2748,4.2683,4.2683,73600.0
2006-12-13 14:30:00,6.62,6.64,6.61,6.63,212800.0,4.2683,4.2812,4.2619,4.2748,212800.0
2006-12-13 15:00:00,6.63,6.65,6.63,6.64,156000.0,4.2748,4.2877,4.2748,4.2812,156000.0
2006-12-13 15:30:00,6.64,6.66,6.64,6.65,278400.0,4.2812,4.2941,4.2812,4.2877,278400.0
2006-12-14 09:30:00,6.68,6.7,6.66,6.7,53600.0,4.307,4.3199,4.2941,4.3199,53600.0
2006-12-14 10:00:00,6.68,6.73,6.68,6.73,44000.0,4.307,4.3392,4.307,4.3392,44000.0
2006-12-14 10:30:00,6.72,6.73,6.71,6.72,141600.0,4.3328,4.3392,4.3263,4.3328,141600.0
2006-12-14 11:00:00,6.73,6.73,6.71,6.71,122400.0,4.3392,4.3392,4.3263,4.3263,122400.0
2006-12-14 11:30:00,6.7,6.74,6.7,6.73,53600.0,4.3199,4.3457,4.3199,4.3392,53600.0
2006-12-14 12:00:00,6.73,6.73,6.72,6.73,36800.0,4.3392,4.3392,4.3328,4.3392,36800.0
2006-12-14 12:30:00,6.72,6.74,6.72,6.73,47200.0,4.3328,4.3457,4.3328,4.3392,47200.0
2006-12-14 13:00:00,6.73,6.75,6.72,6.74,44800.0,4.3392,4.3521,4.3328,4.3457,44800.0
2006-12-14 13:30:00,6.74,6.75,6.73,6.75,57600.0,4.3457,4.3521,4.3392,4.3521,57600.0
2006-12-14 14:00:00,6.74,6.76,6.74,6.75,272800.0,4.3457,4.3586,4.3457,4.3521,272800.0
2006-12-14 14:30:00,6.75,6.78,6.74,6.76,127200.0,4.3521,4.3715,4.3457,4.3586,127200.0
2006-12-14 15:00:00,6.76,6.78,6.75,6.77,177600.0,4.3586,4.3715,4.3521,4.365,177600.0
2006-12-14 15:30:00,6.76,6.76,6.75,6.75,120000.0,4.3586,4.3586,4.3521,4.3521,120000.0
2006-12-15 09:30:00,6.79,6.84,6.79,6.84,429600.0,4.3779,4.4102,4.3779,4.4102,429600.0
2006-12-15 10:00:00,6.83,6.88,6.82,6.87,108000.0,4.4037,4.436,4.3973,4.4295,108000.0
2006-12-15 10:30:00,6.87,6.91,6.87,6.9,146400.0,4.4295,4.4553,4.4295,4.4488,146400.0
2006-12-15 11:00:00,6.89,6.91,6.89,6.9,124000.0,4.4424,4.4553,4.4424,4.4488,124000.0
2006-12-15 11:30:00,6.9,6.95,6.9,6.94,88800.0,4.4488,4.4811,4.4488,4.4746,88800.0
2006-12-15 12:00:00,6.95,6.99,6.95,6.99,83200.0,4.4811,4.5069,4.4811,4.5069,83200.0
2006-12-15 12:30:00,6.99,7.0,6.95,6.95,68000.0,4.5069,4.5133,4.4811,4.4811,68000.0
2006-12-15 13:00:00,6.95,6.97,6.94,6.96,39200.0,4.4811,4.494,4.4746,4.4875,39200.0
2006-12-15 13:30:00,6.95,6.96,6.94,6.95,41600.0,4.4811,4.4875,4.4746,4.4811,41600.0
2006-12-15 14:00:00,6.95,6.95,6.92,6.93,43200.0,4.4811,4.4811,4.4617,4.4682,43200.0
2006-12-15 14:30:00,6.92,6.92,6.89,6.89,102400.0,4.4617,4.4617,4.4424,4.4424,102400.0
2006-12-15 15:00:00,6.88,6.89,6.86,6.87,148000.0,4.436,4.4424,4.4231,4.4295,148000.0
2006-12-15 15:30:00,6.86,6.88,6.84,6.84,318400.0,4.4231,4.436,4.4102,4.4102,318400.0
2006-12-18 09:30:00,6.82,6.86,6.82,6.84,263200.0,4.3973,4.4231,4.3973,4.4102,263200.0
2006-12-18 10:00:00,6.83,6.84,6.81,6.81,263200.0,4.4037,4.4102,4.3908,4.3908,263200.0
2006-12-18 10:30:00,6.81,6.81,6.77,6.8,197600.0,4.3908,4.3908,4.365,4.3844,197600.0
2006-12-18 11:00:00,6.8,6.84,6.8,6.8,466400.0,4.3844,4.4102,4.3844,4.3844,466400.0
2006-12-18 11:30:00,6.8,6.81,6.79,6.79,117600.0,4.3844,4.3908,4.3779,4.3779,117600.0
2006-12-18 12:00:00,6.79,6.79,6.72,6.72,72800.0,4.3779,4.3779,4.3328,4.3328,72800.0
2006-12-18 12:30:00,6.72,6.72,6.71,6.71,52000.0,4.3328,4.3328,4.3263,4.3263,52000.0
2006-12-18 13:00:00,6.71,6.73,6.71,6.72,92800.0,4.3263,4.3392,4.3263,4.3328,92800.0
2006-12-18 13:30:00,6.72,6.73,6.71,6.72,57600.0,4.3328,4.3392,4.3263,4.3328,57600.0
2006-12-18 14:00:00,6.72,6.73,6.69,6.69,100000.0,4.3328,4.3392,4.3134,4.3134,100000.0
2006-12-18 14:30:00,6.68,6.68,6.64,6.65,78400.0,4.307,4.307,4.2812,4.2877,78400.0
2006-12-18 15:00:00,6.64,6.66,6.64,6.64,93600.0,4.2812,4.2941,4.2812,4.2812,93600.0
2006-12-18 15:30:00,6.64,6.67,6.61,6.67,344000.0,4.2812,4.3006,4.2619,4.3006,344000.0
2006-12-19 09:30:00,6.63,6.64,6.53,6.64,87200.0,4.2748,4.2812,4.2103,4.2812,87200.0
2006-12-19 10:00:00,6.63,6.66,6.63,6.65,41600.0,4.2748,4.2941,4.2748,4.2877,41600.0
2006-12-19 10:30:00,6.65,6.66,6.63,6.65,28800.0,4.2877,4.2941,4.2748,4.2877,28800.0
2006-12-19 11:00:00,6.66,6.66,6.63,6.66,61600.0,4.2941,4.2941,4.2748,4.2941,61600.0
2006-12-19 11:30:00,6.65,6.65,6.62,6.63,89600.0,4.2877,4.2877,4.2683,4.2748,89600.0
2006-12-19 12:00:00,6.63,6.63,6.61,6.61,453600.0,4.2748,4.2748,4.2619,4.2619,453600.0
2006-12-19 12:30:00,6.62,6.63,6.62,6.63,13600.0,4.2683,4.2748,4.2683,4.2748,13600.0
2006-12-19 13:00:00,6.64,6.65,6.64,6.64,12800.0,4.2812,4.2877,4.2812,4.2812,12800.0
2006-12-19 13:30:00,6.64,6.65,6.63,6.65,52000.0,4.2812,4.2877,4.2748,4.2877,52000.0
2006-12-19 14:00:00,6.65,6.65,6.63,6.64,42400.0,4.2877,4.2877,4.2748,4.2812,42400.0
2006-12-19 14:30:00,6.63,6.64,6.58,6.63,1695200.0,4.2748,4.2812,4.2425,4.2748,1695200.0
2006-12-19 15:00:00,6.63,6.63,6.6,6.62,98400.0,4.2748,4.2748,4.2554,4.2683,98400.0
2006-12-19 15:30:00,6.63,6.63,6.59,6.6,124800.0,4.2748,4.2748,4.249,4.2554,124800.0
2006-12-20 09:30:00,6.56,6.61,6.56,6.61,252800.0,4.2296,4.2619,4.2296,4.2619,252800.0
2006-12-20 10:00:00,6.61,6.61,6.58,6.58,64800.0,4.2619,4.2619,4.2425,4.2425,64800.0
2006-12-20 10:30:00,6.59,6.63,6.57,6.63,24800.0,4.249,4.2748,4.2361,4.2748,24800.0
2006-12-20 11:00:00,6.63,6.64,6.63,6.63,45600.0,4.2748,4.2812,4.2748,4.2748,45600.0
2006-12-20 11:30:00,6.63,6.65,6.62,6.65,44800.0,4.2748,4.2877,4.2683,4.2877,44800.0
2006-12-20 12:00:00,6.65,6.65,6.63,6.63,77600.0,4.2877,4.2877,4.2748,4.2748,77600.0
2006-12-20 12:30:00,6.62,6.63,6.62,6.63,26400.0,4.2683,4.2748,4.2683,4.2748,26400.0
2006-12-20 13:00:00,6.63,6.63,6.6,6.61,44000.0,4.2748,4.2748,4.2554,4.2619,44000.0
2006-12-20 13:30:00,6.61,6.62,6.61,6.61,12800.0,4.2619,4.2683,4.2619,4.2619,12800.0
2006-12-20 14:00:00,6.62,6.63,6.62,6.62,36000.0,4.2683,4.2748,4.2683,4.2683,36000.0
2006-12-20 14:30:00,6.63,6.63,6.62,6.62,50400.0,4.2748,4.2748,4.2683,4.2683,50400.0
2006-12-20 15:00:00,6.62,6.63,6.62,6.62,56000.0,4.2683,4.2748,4.2683,4.2683,56000.0
2006-12-20 15:30:00,6.62,6.63,6.61,6.62,188000.0,4.2683,4.2748,4.2619,4.2683,188000.0
2006-12-21 09:30:00,6.63,6.63,6.61,6.61,48800.0,4.2748,4.2748,4.2619,4.2619,48800.0
2006-12-21 10:00:00,6.61,6.62,6.6,6.61,16000.0,4.2619,4.2683,4.2554,4.2619,16000.0
2006-12-21 10:30:00,6.61,6.62,6.61,6.62,47200.0,4.2619,4.2683,4.2619,4.2683,47200.0
2006-12-21 11:00:00,6.63,6.68,6.63,6.67,52000.0,4.2748,4.307,4.2748,4.3006,52000.0
2006-12-21 11:30:00,6.67,6.68,6.67,6.68,58400.0,4.3006,4.307,4.3006,4.307,58400.0
2006-12-21 12:00:00,6.68,6.68,6.66,6.67,43200.0,4.307,4.307,4.2941,4.3006,43200.0
2006-12-21 12:30:00,6.67,6.67,6.63,6.65,64800.0,4.3006,4.3006,4.2748,4.2877,64800.0
2006-12-21 13:00:00,6.65,6.65,6.63,6.64,48800.0,4.2877,4.2877,4.2748,4.2812,48800.0
2006-12-21 13:30:00,6.63,6.64,6.62,6.63,13600.0,4.2748,4.2812,4.2683,4.2748,13600.0
2006-12-21 14:00:00,6.62,6.63,6.61,6.62,64000.0,4.2683,4.2748,4.2619,4.2683,64000.0
2006-12-21 14:30:00,6.63,6.63,6.6,6.61,33600.0,4.2748,4.2748,4.2554,4.2619,33600.0
2006-12-21 15:00:00,6.62,6.63,6.61,6.62,58400.0,4.2683,4.2748,4.2619,4.2683,58400.0
2006-12-21 15:30:00,6.62,6.63,6.58,6.58,76000.0,4.2683,4.2748,4.2425,4.2425,76000.0
2006-12-22 09:30:00,6.56,6.56,6.52,6.54,27200.0,4.2296,4.2296,4.2038,4.2167,27200.0
2006-12-22 10:00:00,6.54,6.55,6.53,6.54,38400.0,4.2167,4.2232,4.2103,4.2167,38400.0
2006-12-22 10:30:00,6.55,6.58,6.55,6.57,53600.0,4.2232,4.2425,4.2232,4.2361,53600.0
2006-12-22 11:00:00,6.58,6.59,6.56,6.56,700000.0,4.2425,4.249,4.2296,4.2296,700000.0
2006-12-22 11:30:00,6.57,6.58,6.56,6.56,44000.0,4.2361,4.2425,4.2296,4.2296,44000.0
2006-12-22 12:00:00,6.58,6.58,6.56,6.56,14400.0,4.2425,4.2425,4.2296,4.2296,14400.0
2006-12-22 12:30:00,6.57,6.58,6.57,6.58,16000.0,4.2361,4.2425,4.2361,4.2425,16000.0
2006-12-22 13:00:00,6.57,6.57,6.56,6.57,11200.0,4.2361,4.2361,4.2296,4.2361,11200.0
2006-12-22 13:30:00,6.57,6.58,6.57,6.58,10400.0,4.2361,4.2425,4.2361,4.2425,10400.0
2006-12-22 14:00:00,6.58,6.58,6.57,6.57,18400.0,4.2425,4.2425,4.2361,4.2361,18400.0
2006-12-22 14:30:00,6.56,6.58,6.56,6.58,92000.0,4.2296,4.2425,4.2296,4.2425,92000.0
2006-12-22 15:00:00,6.58,6.59,6.58,6.58,71200.0,4.2425,4.249,4.2425,4.2425,71200.0
2006-12-22 15:30:00,6.57,6.59,6.53,6.57,125600.0,4.2361,4.249,4.2103,4.2361,125600.0
2006-12-26 09:30:00,6.57,6.61,6.56,6.58,57600.0,4.2361,4.2619,4.2296,4.2425,57600.0
2006-12-26 10:00:00,6.58,6.58,6.56,6.57,44000.0,4.2425,4.2425,4.2296,4.2361,44000.0
2006-12-26 10:30:00,6.58,6.61,6.58,6.61,14400.0,4.2425,4.2619,4.2425,4.2619,14400.0
2006-12-26 11:00:00,6.61,6.67,6.61,6.67,24000.0,4.2619,4.3006,4.2619,4.3006,24000.0
2006-12-26 11:30:00,6.67,6.68,6.65,6.68,128000.0,4.3006,4.307,4.2877,4.307,128000.0
2006-12-26 12:00:00,6.67,6.68,6.67,6.67,20800.0,4.3006,4.307,4.3006,4.3006,20800.0
2006-12-26 12:30:00,6.67,6.67,6.66,6.67,12800.0,4.3006,4.3006,4.2941,4.3006,12800.0
2006-12-26 13:00:00,6.67,6.69,6.67,6.68,19200.0,4.3006,4.3134,4.3006,4.307,19200.0
2006-12-26 13:30:00,6.68,6.68,6.67,6.67,28000.0,4.307,4.307,4.3006,4.3006,28000.0
2006-12-26 14:00:00,6.67,6.67,6.63,6.65,54400.0,4.3006,4.3006,4.2748,4.2877,54400.0
2006-12-26 14:30:00,6.65,6.66,6.61,6.63,64000.0,4.2877,4.2941,4.2619,4.2748,64000.0
2006-12-26 15:00:00,6.63,6.63,6.61,6.61,41600.0,4.2748,4.2748,4.2619,4.2619,41600.0
2006-12-26 15:30:00,6.62,6.68,6.62,6.68,71200.0,4.2683,4.307,4.2683,4.307,71200.0
2006-12-27 09:30:00,6.69,6.77,6.69,6.76,136800.0,4.3193,4.371,4.3193,4.3645,136800.0
2006-12-27 10:00:00,6.76,6.8,6.76,6.79,68800.0,4.3645,4.3904,4.3645,4.3839,68800.0
2006-12-27 10:30:00,6.79,6.82,6.79,6.82,66400.0,4.3839,4.4033,4.3839,4.4033,66400.0
2006-12-27 11:00:00,6.82,6.87,6.82,6.87,189600.0,4.4033,4.4356,4.4033,4.4356,189600.0
2006-12-27 11:30:00,6.87,6.87,6.85,6.85,220800.0,4.4356,4.4356,4.4226,4.4226,220800.0
2006-12-27 12:00:00,6.85,6.87,6.85,6.86,64800.0,4.4226,4.4356,4.4226,4.4291,64800.0
2006-12-27 12:30:00,6.87,6.88,6.85,6.88,72000.0,4.4356,4.442,4.4226,4.442,72000.0
2006-12-27 13:00:00,6.88,6.91,6.88,6.91,68800.0,4.442,4.4614,4.442,4.4614,68800.0
2006-12-27 13:30:00,6.91,6.93,6.9,6.93,53600.0,4.4614,4.4743,4.4549,4.4743,53600.0
2006-12-27 14:00:00,6.92,6.95,6.91,6.93,102400.0,4.4678,4.4872,4.4614,4.4743,102400.0
2006-12-27 14:30:00,6.92,6.92,6.88,6.89,124800.0,4.4678,4.4678,4.442,4.4485,124800.0
2006-12-27 15:00:00,6.89,6.89,6.84,6.85,168000.0,4.4485,4.4485,4.4162,4.4226,168000.0
2006-12-27 15:30:00,6.85,6.87,6.83,6.87,193600.0,4.4226,4.4356,4.4097,4.4356,193600.0
2006-12-28 09:30:00,6.85,6.86,6.84,6.84,15200.0,4.4226,4.4291,4.4162,4.4162,15200.0
2006-12-28 10:00:00,6.86,6.86,6.83,6.84,20000.0,4.4291,4.4291,4.4097,4.4162,20000.0
2006-12-28 10:30:00,6.84,6.85,6.84,6.84,61600.0,4.4162,4.4226,4.4162,4.4162,61600.0
2006-12-28 11:00:00,6.84,6.84,6.8,6.82,22400.0,4.4162,4.4162,4.3904,4.4033,22400.0
2006-12-28 11:30:00,6.81,6.83,6.81,6.82,12800.0,4.3968,4.4097,4.3968,4.4033,12800.0
2006-12-28 12:00:00,6.81,6.84,6.81,6.83,21600.0,4.3968,4.4162,4.3968,4.4097,21600.0
2006-12-28 12:30:00,6.83,6.87,6.83,6.86,144800.0,4.4097,4.4356,4.4097,4.4291,144800.0
2006-12-28 13:00:00,6.86,6.86,6.84,6.84,20800.0,4.4291,4.4291,4.4162,4.4162,20800.0
2006-12-28 13:30:00,6.84,6.86,6.84,6.84,70400.0,4.4162,4.4291,4.4162,4.4162,70400.0
2006-12-28 14:00:00,6.83,6.86,6.83,6.86,20000.0,4.4097,4.4291,4.4097,4.4291,20000.0
2006-12-28 14:30:00,6.85,6.86,6.84,6.86,23200.0,4.4226,4.4291,4.4162,4.4291,23200.0
2006-12-28 15:00:00,6.87,6.87,6.82,6.82,96800.0,4.4356,4.4356,4.4033,4.4033,96800.0
2006-12-28 15:30:00,6.82,6.82,6.75,6.79,412800.0,4.4033,4.4033,4.3581,4.3839,412800.0
2006-12-29 09:30:00,6.78,6.79,6.76,6.78,6400.0,4.3774,4.3839,4.3645,4.3774,6400.0
2006-12-29 10:00:00,6.79,6.8,6.79,6.8,9600.0,4.3839,4.3904,4.3839,4.3904,9600.0
2006-12-29 10:30:00,6.81,6.84,6.81,6.83,56000.0,4.3968,4.4162,4.3968,4.4097,56000.0
2006-12-29 11:00:00,6.83,6.84,6.83,6.83,14400.0,4.4097,4.4162,4.4097,4.4097,14400.0
2006-12-29 11:30:00,6.83,6.85,6.83,6.85,8800.0,4.4097,4.4226,4.4097,4.4226,8800.0
2006-12-29 12:00:00,6.84,6.85,6.84,6.85,4000.0,4.4162,4.4226,4.4162,4.4226,4000.0
2006-12-29 12:30:00,6.84,6.86,6.84,6.85,21600.0,4.4162,4.4291,4.4162,4.4226,21600.0
2006-12-29 13:00:00,6.85,6.86,6.85,6.86,8000.0,4.4226,4.4291,4.4226,4.4291,8000.0
2006-12-29 13:30:00,6.87,6.87,6.85,6.85,6400.0,4.4356,4.4356,4.4226,4.4226,6400.0
2006-12-29 14:00:00,6.85,6.86,6.82,6.82,56000.0,4.4226,4.4291,4.4033,4.4033,56000.0
2006-12-29 14:30:00,6.81,6.82,6.78,6.78,20800.0,4.3968,4.4033,4.3774,4.3774,20800.0
2006-12-29 15:00:00,6.78,6.8,6.78,6.79,28800.0,4.3774,4.3904,4.3774,4.3839,28800.0
2006-12-29 15:30:00,6.8,6.8,6.76,6.78,63200.0,4.3904,4.3904,4.3645,4.3774,63200.0
2007-01-03 09:30:00,6.84,6.86,6.8,6.81,31200.0,4.4162,4.4291,4.3904,4.3968,31200.0
2007-01-03 10:00:00,6.82,6.86,6.81,6.86,72000.0,4.4033,4.4291,4.3968,4.4291,72000.0
2007-01-03 10:30:00,6.86,6.88,6.86,6.87,42400.0,4.4291,4.442,4.4291,4.4356,42400.0
2007-01-03 11:00:00,6.86,6.86,6.84,6.85,19200.0,4.4291,4.4291,4.4162,4.4226,19200.0
2007-01-03 11:30:00,6.85,6.87,6.85,6.86,42400.0,4.4226,4.4356,4.4226,4.4291,42400.0
2007-01-03 12:00:00,6.85,6.86,6.84,6.84,21600.0,4.4226,4.4291,4.4162,4.4162,21600.0
2007-01-03 12:30:00,6.84,6.86,6.84,6.85,24000.0,4.4162,4.4291,4.4162,4.4226,24000.0
2007-01-03 13:00:00,6.85,6.86,6.85,6.85,12800.0,4.4226,4.4291,4.4226,4.4226,12800.0
2007-01-03 13:30:00,6.85,6.85,6.83,6.85,12800.0,4.4226,4.4226,4.4097,4.4226,12800.0
2007-01-03 14:00:00,6.85,6.85,6.79,6.81,78400.0,4.4226,4.4226,4.3839,4.3968,78400.0
2007-01-03 14:30:00,6.81,6.81,6.75,6.77,41600.0,4.3968,4.3968,4.3581,4.371,41600.0
2007-01-03 15:00:00,6.78,6.8,6.78,6.8,44800.0,4.3774,4.3904,4.3774,4.3904,44800.0
2007-01-03 15:30:00,6.79,6.82,6.79,6.8,58400.0,4.3839,4.4033,4.3839,4.3904,58400.0
2007-01-04 09:30:00,6.8,6.82,6.79,6.81,48800.0,4.3904,4.4033,4.3839,4.3968,48800.0
2007-01-04 10:00:00,6.81,6.82,6.78,6.8,192800.0,4.3968,4.4033,4.3774,4.3904,192800.0
2007-01-04 10:30:00,6.8,6.87,6.79,6.87,180000.0,4.3904,4.4356,4.3839,4.4356,180000.0
2007-01-04 11:00:00,6.87,6.9,6.87,6.89,59200.0,4.4356,4.4549,4.4356,4.4485,59200.0
2007-01-04 11:30:00,6.89,6.93,6.89,6.91,92000.0,4.4485,4.4743,4.4485,4.4614,92000.0
2007-01-04 12:00:00,6.91,6.96,6.91,6.96,82400.0,4.4614,4.4937,4.4614,4.4937,82400.0
2007-01-04 12:30:00,6.96,6.99,6.96,6.98,64800.0,4.4937,4.513,4.4937,4.5066,64800.0
2007-01-04 13:00:00,6.99,6.99,6.96,6.97,44800.0,4.513,4.513,4.4937,4.5001,44800.0
2007-01-04 13:30:00,6.97,6.98,6.94,6.96,48800.0,4.5001,4.5066,4.4808,4.4937,48800.0
2007-01-04 14:00:00,6.96,6.97,6.95,6.96,56800.0,4.4937,4.5001,4.4872,4.4937,56800.0
2007-01-04 14:30:00,6.96,6.97,6.94,6.95,91200.0,4.4937,4.5001,4.4808,4.4872,91200.0
2007-01-04 15:00:00,6.95,6.96,6.93,6.96,72800.0,4.4872,4.4937,4.4743,4.4937,72800.0
2007-01-04 15:30:00,6.95,6.98,6.95,6.97,89600.0,4.4872,4.5066,4.4872,4.5001,89600.0
2007-01-05 09:30:00,6.94,6.97,6.88,6.89,50400.0,4.4808,4.5001,4.442,4.4485,50400.0
2007-01-05 10:00:00,6.88,6.89,6.87,6.87,41600.0,4.442,4.4485,4.4356,4.4356,41600.0
2007-01-05 10:30:00,6.87,6.88,6.84,6.84,56800.0,4.4356,4.442,4.4162,4.4162,56800.0
2007-01-05 11:00:00,6.84,6.84,6.79,6.8,90400.0,4.4162,4.4162,4.3839,4.3904,90400.0
2007-01-05 11:30:00,6.79,6.83,6.79,6.82,31200.0,4.3839,4.4097,4.3839,4.4033,31200.0
2007-01-05 12:00:00,6.82,6.84,6.82,6.83,23200.0,4.4033,4.4162,4.4033,4.4097,23200.0
2007-01-05 12:30:00,6.83,6.83,6.82,6.82,48800.0,4.4097,4.4097,4.4033,4.4033,48800.0
2007-01-05 13:00:00,6.83,6.83,6.79,6.81,30400.0,4.4097,4.4097,4.3839,4.3968,30400.0
2007-01-05 13:30:00,6.82,6.82,6.78,6.78,52800.0,4.4033,4.4033,4.3774,4.3774,52800.0
2007-01-05 14:00:00,6.79,6.79,6.76,6.76,108800.0,4.3839,4.3839,4.3645,4.3645,108800.0
2007-01-05 14:30:00,6.76,6.77,6.75,6.75,53600.0,4.3645,4.371,4.3581,4.3581,53600.0
2007-01-05 15:00:00,6.74,6.74,6.72,6.72,105600.0,4.3516,4.3516,4.3387,4.3387,105600.0
2007-01-05 15:30:00,6.73,6.73,6.7,6.7,147200.0,4.3452,4.3452,4.3258,4.3258,147200.0
2007-01-08 09:30:00,6.68,6.69,6.65,6.67,63200.0,4.3129,4.3193,4.2935,4.3064,63200.0
2007-01-08 10:00:00,6.66,6.7,6.65,6.67,60800.0,4.3,4.3258,4.2935,4.3064,60800.0
2007-01-08 10:30:00,6.68,6.71,6.68,6.7,41600.0,4.3129,4.3323,4.3129,4.3258,41600.0
2007-01-08 11:00:00,6.7,6.74,6.7,6.73,61600.0,4.3258,4.3516,4.3258,4.3452,61600.0
2007-01-08 11:30:00,6.73,6.76,6.72,6.74,60000.0,4.3452,4.3645,4.3387,4.3516,60000.0
2007-01-08 12:00:00,6.74,6.77,6.74,6.75,64800.0,4.3516,4.371,4.3516,4.3581,64800.0
2007-01-08 12:30:00,6.75,6.77,6.75,6.76,44000.0,4.3581,4.371,4.3581,4.3645,44000.0
2007-01-08 13:00:00,6.76,6.76,6.75,6.75,15200.0,4.3645,4.3645,4.3581,4.3581,15200.0
2007-01-08 13:30:00,6.75,6.83,6.75,6.8,28800.0,4.3581,4.4097,4.3581,4.3904,28800.0
2007-01-08 14:00:00,6.81,6.81,6.8,6.81,47200.0,4.3968,4.3968,4.3904,4.3968,47200.0
2007-01-08 14:30:00,6.82,6.82,6.77,6.77,20000.0,4.4033,4.4033,4.371,4.371,20000.0
2007-01-08 15:00:00,6.78,6.81,6.63,6.72,5837600.0,4.3774,4.3968,4.2806,4.3387,5837600.0
2007-01-08 15:30:00,6.71,6.71,6.63,6.66,713600.0,4.3323,4.3323,4.2806,4.3,713600.0
2007-01-09 09:30:00,6.66,6.69,6.63,6.64,74400.0,4.3,4.3193,4.2806,4.2871,74400.0
2007-01-09 10:00:00,6.65,6.65,6.63,6.64,66400.0,4.2935,4.2935,4.2806,4.2871,66400.0
2007-01-09 10:30:00,6.65,6.66,6.63,6.64,48000.0,4.2935,4.3,4.2806,4.2871,48000.0
2007-01-09 11:00:00,6.65,6.67,6.65,6.66,100800.0,4.2935,4.3064,4.2935,4.3,100800.0
2007-01-09 11:30:00,6.66,6.67,6.63,6.64,72800.0,4.3,4.3064,4.2806,4.2871,72800.0
2007-01-09 12:00:00,6.65,6.67,6.65,6.67,52000.0,4.2935,4.3064,4.2935,4.3064,52000.0
2007-01-09 12:30:00,6.67,6.71,6.66,6.68,48000.0,4.3064,4.3323,4.3,4.3129,48000.0
2007-01-09 13:00:00,6.68,6.69,6.66,6.68,82400.0,4.3129,4.3193,4.3,4.3129,82400.0
2007-01-09 13:30:00,6.68,6.7,6.67,6.69,57600.0,4.3129,4.3258,4.3064,4.3193,57600.0
2007-01-09 14:00:00,6.69,6.75,6.69,6.72,71200.0,4.3193,4.3581,4.3193,4.3387,71200.0
2007-01-09 14:30:00,6.72,6.76,6.72,6.75,52800.0,4.3387,4.3645,4.3387,4.3581,52800.0
2007-01-09 15:00:00,6.74,6.77,6.73,6.77,40000.0,4.3516,4.371,4.3452,4.371,40000.0
2007-01-09 15:30:00,6.77,6.78,6.76,6.77,98400.0,4.371,4.3774,4.3645,4.371,98400.0
2007-01-10 09:30:00,6.75,6.83,6.71,6.8,137600.0,4.3581,4.4097,4.3323,4.3904,137600.0
2007-01-10 10:00:00,6.8,6.83,6.8,6.8,129600.0,4.3904,4.4097,4.3904,4.3904,129600.0
2007-01-10 10:30:00,6.81,6.85,6.8,6.83,36000.0,4.3968,4.4226,4.3904,4.4097,36000.0
2007-01-10 11:00:00,6.83,6.83,6.79,6.79,62400.0,4.4097,4.4097,4.3839,4.3839,62400.0
2007-01-10 11:30:00,6.8,6.85,6.79,6.8,155200.0,4.3904,4.4226,4.3839,4.3904,155200.0
2007-01-10 12:00:00,6.81,6.81,6.79,6.8,65600.0,4.3968,4.3968,4.3839,4.3904,65600.0
2007-01-10 12:30:00,6.8,6.81,6.79,6.79,10400.0,4.3904,4.3968,4.3839,4.3839,10400.0
2007-01-10 13:00:00,6.8,6.81,6.8,6.81,69600.0,4.3904,4.3968,4.3904,4.3968,69600.0
2007-01-10 13:30:00,6.81,6.82,6.8,6.81,68800.0,4.3968,4.4033,4.3904,4.3968,68800.0
2007-01-10 14:00:00,6.81,6.82,6.79,6.79,34400.0,4.3968,4.4033,4.3839,4.3839,34400.0
2007-01-10 14:30:00,6.8,6.82,6.79,6.8,22400.0,4.3904,4.4033,4.3839,4.3904,22400.0
2007-01-10 15:00:00,6.8,6.83,6.8,6.83,49600.0,4.3904,4.4097,4.3904,4.4097,49600.0
2007-01-10 15:30:00,6.83,6.86,6.82,6.84,51200.0,4.4097,4.4291,4.4033,4.4162,51200.0
2007-01-11 09:30:00,6.86,6.9,6.83,6.88,41600.0,4.4291,4.4549,4.4097,4.442,41600.0
2007-01-11 10:00:00,6.88,6.9,6.87,6.89,149600.0,4.442,4.4549,4.4356,4.4485,149600.0
2007-01-11 10:30:00,6.88,6.91,6.88,6.91,34400.0,4.442,4.4614,4.442,4.4614,34400.0
2007-01-11 11:00:00,6.91,6.92,6.88,6.89,94400.0,4.4614,4.4678,4.442,4.4485,94400.0
2007-01-11 11:30:00,6.89,6.9,6.88,6.9,40000.0,4.4485,4.4549,4.442,4.4549,40000.0
2007-01-11 12:00:00,6.9,6.93,6.9,6.92,43200.0,4.4549,4.4743,4.4549,4.4678,43200.0
2007-01-11 12:30:00,6.91,6.92,6.91,6.92,12800.0,4.4614,4.4678,4.4614,4.4678,12800.0
2007-01-11 13:00:00,6.92,6.92,6.89,6.89,31200.0,4.4678,4.4678,4.4485,4.4485,31200.0
2007-01-11 13:30:00,6.9,6.91,6.89,6.89,32000.0,4.4549,4.4614,4.4485,4.4485,32000.0
2007-01-11 14:00:00,6.89,6.9,6.88,6.88,77600.0,4.4485,4.4549,4.442,4.442,77600.0
2007-01-11 14:30:00,6.89,6.91,6.89,6.91,31200.0,4.4485,4.4614,4.4485,4.4614,31200.0
2007-01-11 15:00:00,6.91,6.92,6.88,6.9,31200.0,4.4614,4.4678,4.442,4.4549,31200.0
2007-01-11 15:30:00,6.9,6.94,6.9,6.92,158400.0,4.4549,4.4808,4.4549,4.4678,158400.0
2007-01-12 09:30:00,6.91,6.98,6.91,6.96,180000.0,4.4614,4.5066,4.4614,4.4937,180000.0
2007-01-12 10:00:00,6.97,6.97,6.94,6.95,110400.0,4.5001,4.5001,4.4808,4.4872,110400.0
2007-01-12 10:30:00,6.95,6.98,6.93,6.94,79200.0,4.4872,4.5066,4.4743,4.4808,79200.0
2007-01-12 11:00:00,6.95,6.96,6.94,6.95,28800.0,4.4872,4.4937,4.4808,4.4872,28800.0
2007-01-12 11:30:00,6.96,6.97,6.96,6.96,19200.0,4.4937,4.5001,4.4937,4.4937,19200.0
2007-01-12 12:00:00,6.96,6.96,6.94,6.95,103200.0,4.4937,4.4937,4.4808,4.4872,103200.0
2007-01-12 12:30:00,6.95,6.96,6.95,6.96,33600.0,4.4872,4.4937,4.4872,4.4937,33600.0
2007-01-12 13:00:00,6.96,6.96,6.95,6.95,27200.0,4.4937,4.4937,4.4872,4.4872,27200.0
2007-01-12 13:30:00,6.94,6.94,6.93,6.94,92800.0,4.4808,4.4808,4.4743,4.4808,92800.0
2007-01-12 14:00:00,6.94,6.95,6.92,6.93,102400.0,4.4808,4.4872,4.4678,4.4743,102400.0
2007-01-12 14:30:00,6.93,6.93,6.91,6.92,203200.0,4.4743,4.4743,4.4614,4.4678,203200.0
2007-01-12 15:00:00,6.92,6.94,6.92,6.94,292800.0,4.4678,4.4808,4.4678,4.4808,292800.0
2007-01-12 15:30:00,6.94,6.95,6.93,6.95,328800.0,4.4808,4.4872,4.4743,4.4872,328800.0
2007-01-16 09:30:00,6.99,7.05,6.99,7.01,972000.0,4.513,4.5518,4.513,4.5259,972000.0
2007-01-16 10:00:00,7.01,7.06,7.0,7.06,63200.0,4.5259,4.5582,4.5195,4.5582,63200.0
2007-01-16 10:30:00,7.06,7.08,7.05,7.05,40000.0,4.5582,4.5711,4.5518,4.5518,40000.0
2007-01-16 11:00:00,7.05,7.07,7.05,7.06,22400.0,4.5518,4.5647,4.5518,4.5582,22400.0
2007-01-16 11:30:00,7.07,7.07,7.06,7.07,30400.0,4.5647,4.5647,4.5582,4.5647,30400.0
2007-01-16 12:00:00,7.07,7.1,7.07,7.1,26400.0,4.5647,4.5841,4.5647,4.5841,26400.0
2007-01-16 12:30:00,7.1,7.12,7.08,7.11,56000.0,4.5841,4.597,4.5711,4.5905,56000.0
2007-01-16 13:00:00,7.1,7.12,7.09,7.1,36800.0,4.5841,4.597,4.5776,4.5841,36800.0
2007-01-16 13:30:00,7.1,7.1,7.07,7.08,49600.0,4.5841,4.5841,4.5647,4.5711,49600.0
2007-01-16 14:00:00,7.08,7.09,7.05,7.05,30400.0,4.5711,4.5776,4.5518,4.5518,30400.0
2007-01-16 14:30:00,7.05,7.08,7.04,7.05,44000.0,4.5518,4.5711,4.5453,4.5518,44000.0
2007-01-16 15:00:00,7.05,7.06,7.03,7.05,26400.0,4.5518,4.5582,4.5389,4.5518,26400.0
2007-01-16 15:30:00,7.05,7.08,7.04,7.08,99200.0,4.5518,4.5711,4.5453,4.5711,99200.0
2007-01-17 09:30:00,7.07,7.1,7.06,7.06,107200.0,4.5647,4.5841,4.5582,4.5582,107200.0
2007-01-17 10:00:00,7.06,7.06,7.03,7.03,43200.0,4.5582,4.5582,4.5389,4.5389,43200.0
2007-01-17 10:30:00,7.03,7.05,7.03,7.03,27200.0,4.5389,4.5518,4.5389,4.5389,27200.0
2007-01-17 11:00:00,7.03,7.04,7.02,7.03,70400.0,4.5389,4.5453,4.5324,4.5389,70400.0
2007-01-17 11:30:00,7.03,7.04,7.01,7.01,62400.0,4.5389,4.5453,4.5259,4.5259,62400.0
2007-01-17 12:00:00,7.02,7.04,7.01,7.03,48000.0,4.5324,4.5453,4.5259,4.5389,48000.0
2007-01-17 12:30:00,7.03,7.07,7.03,7.07,36800.0,4.5389,4.5647,4.5389,4.5647,36800.0
2007-01-17 13:00:00,7.07,7.07,7.04,7.06,20000.0,4.5647,4.5647,4.5453,4.5582,20000.0
2007-01-17 13:30:00,7.06,7.06,7.02,7.05,20000.0,4.5582,4.5582,4.5324,4.5518,20000.0
2007-01-17 14:00:00,7.04,7.05,7.01,7.03,52800.0,4.5453,4.5518,4.5259,4.5389,52800.0
2007-01-17 14:30:00,7.03,7.03,7.01,7.03,25600.0,4.5389,4.5389,4.5259,4.5389,25600.0
2007-01-17 15:00:00,7.02,7.03,7.0,7.01,30400.0,4.5324,4.5389,4.5195,4.5259,30400.0
2007-01-17 15:30:00,7.02,7.03,6.99,6.99,54400.0,4.5324,4.5389,4.513,4.513,54400.0
2007-01-18 09:30:00,7.0,7.0,6.97,6.98,128800.0,4.5195,4.5195,4.5001,4.5066,128800.0
2007-01-18 10:00:00,6.98,6.98,6.9,6.91,78400.0,4.5066,4.5066,4.4549,4.4614,78400.0
2007-01-18 10:30:00,6.91,6.94,6.91,6.94,75200.0,4.4614,4.4808,4.4614,4.4808,75200.0
2007-01-18 11:00:00,6.94,6.95,6.93,6.93,84800.0,4.4808,4.4872,4.4743,4.4743,84800.0
2007-01-18 11:30:00,6.94,6.95,6.93,6.95,103200.0,4.4808,4.4872,4.4743,4.4872,103200.0
2007-01-18 12:00:00,6.95,6.97,6.95,6.96,40000.0,4.4872,4.5001,4.4872,4.4937,40000.0
2007-01-18 12:30:00,6.97,6.98,6.96,6.96,35200.0,4.5001,4.5066,4.4937,4.4937,35200.0
2007-01-18 13:00:00,6.96,6.97,6.95,6.96,16000.0,4.4937,4.5001,4.4872,4.4937,16000.0
2007-01-18 13:30:00,6.96,6.97,6.94,6.95,90400.0,4.4937,4.5001,4.4808,4.4872,90400.0
2007-01-18 14:00:00,6.95,6.95,6.93,6.93,40000.0,4.4872,4.4872,4.4743,4.4743,40000.0
2007-01-18 14:30:00,6.93,6.94,6.92,6.92,28800.0,4.4743,4.4808,4.4678,4.4678,28800.0
2007-01-18 15:00:00,6.93,6.95,6.92,6.94,30400.0,4.4743,4.4872,4.4678,4.4808,30400.0
2007-01-18 15:30:00,6.95,6.98,6.95,6.98,136000.0,4.4872,4.5066,4.4872,4.5066,136000.0
2007-01-19 09:30:00,6.96,6.97,6.92,6.92,53600.0,4.4937,4.5001,4.4678,4.4678,53600.0
2007-01-19 10:00:00,6.93,6.95,6.93,6.95,14400.0,4.4743,4.4872,4.4743,4.4872,14400.0
2007-01-19 10:30:00,6.95,6.95,6.93,6.95,96000.0,4.4872,4.4872,4.4743,4.4872,96000.0
2007-01-19 11:00:00,6.95,6.95,6.93,6.94,179200.0,4.4872,4.4872,4.4743,4.4808,179200.0
2007-01-19 11:30:00,6.95,6.95,6.93,6.93,52000.0,4.4872,4.4872,4.4743,4.4743,52000.0
2007-01-19 12:00:00,6.93,6.93,6.92,6.92,42400.0,4.4743,4.4743,4.4678,4.4678,42400.0
2007-01-19 12:30:00,6.92,6.96,6.92,6.96,44000.0,4.4678,4.4937,4.4678,4.4937,44000.0
2007-01-19 13:00:00,6.96,7.0,6.96,7.0,46400.0,4.4937,4.5195,4.4937,4.5195,46400.0
2007-01-19 13:30:00,7.0,7.02,6.99,7.0,84800.0,4.5195,4.5324,4.513,4.5195,84800.0
2007-01-19 14:00:00,7.0,7.02,7.0,7.01,76000.0,4.5195,4.5324,4.5195,4.5259,76000.0
2007-01-19 14:30:00,7.01,7.04,7.0,7.04,81600.0,4.5259,4.5453,4.5195,4.5453,81600.0
2007-01-19 15:00:00,7.04,7.06,7.03,7.03,136800.0,4.5453,4.5582,4.5389,4.5389,136800.0
2007-01-19 15:30:00,7.03,7.08,7.02,7.08,140000.0,4.5389,4.5711,4.5324,4.5711,140000.0
2007-01-22 09:30:00,7.08,7.08,6.98,6.98,66400.0,4.5711,4.5711,4.5066,4.5066,66400.0
2007-01-22 10:00:00,6.98,6.98,6.94,6.95,64000.0,4.5066,4.5066,4.4808,4.4872,64000.0
2007-01-22 10:30:00,6.95,6.97,6.94,6.96,64000.0,4.4872,4.5001,4.4808,4.4937,64000.0
2007-01-22 11:00:00,6.95,6.95,6.92,6.92,52000.0,4.4872,4.4872,4.4678,4.4678,52000.0
2007-01-22 11:30:00,6.93,6.94,6.91,6.93,40000.0,4.4743,4.4808,4.4614,4.4743,40000.0
2007-01-22 12:00:00,6.94,6.94,6.92,6.94,36000.0,4.4808,4.4808,4.4678,4.4808,36000.0
2007-01-22 12:30:00,6.93,6.95,6.92,6.95,38400.0,4.4743,4.4872,4.4678,4.4872,38400.0
2007-01-22 13:00:00,6.93,6.94,6.93,6.94,15200.0,4.4743,4.4808,4.4743,4.4808,15200.0
2007-01-22 13:30:00,6.94,6.94,6.94,6.94,20000.0,4.4808,4.4808,4.4808,4.4808,20000.0
2007-01-22 14:00:00,6.94,6.95,6.93,6.95,24800.0,4.4808,4.4872,4.4743,4.4872,24800.0
2007-01-22 14:30:00,6.94,6.94,6.9,6.93,48800.0,4.4808,4.4808,4.4549,4.4743,48800.0
2007-01-22 15:00:00,6.93,6.93,6.91,6.91,28000.0,4.4743,4.4743,4.4614,4.4614,28000.0
2007-01-22 15:30:00,6.91,6.93,6.91,6.91,96000.0,4.4614,4.4743,4.4614,4.4614,96000.0
2007-01-23 09:30:00,6.9,6.93,6.86,6.88,116000.0,4.4549,4.4743,4.4291,4.442,116000.0
2007-01-23 10:00:00,6.89,6.93,6.88,6.93,84800.0,4.4485,4.4743,4.442,4.4743,84800.0
2007-01-23 10:30:00,6.93,6.95,6.92,6.93,110400.0,4.4743,4.4872,4.4678,4.4743,110400.0
2007-01-23 11:00:00,6.93,6.94,6.92,6.93,159200.0,4.4743,4.4808,4.4678,4.4743,159200.0
2007-01-23 11:30:00,6.93,6.93,6.92,6.92,34400.0,4.4743,4.4743,4.4678,4.4678,34400.0
2007-01-23 12:00:00,6.92,6.93,6.92,6.92,63200.0,4.4678,4.4743,4.4678,4.4678,63200.0
2007-01-23 12:30:00,6.92,6.94,6.92,6.94,45600.0,4.4678,4.4808,4.4678,4.4808,45600.0
2007-01-23 13:00:00,6.93,6.94,6.92,6.94,83200.0,4.4743,4.4808,4.4678,4.4808,83200.0
2007-01-23 13:30:00,6.93,6.93,6.92,6.93,56800.0,4.4743,4.4743,4.4678,4.4743,56800.0
2007-01-23 14:00:00,6.93,6.93,6.92,6.92,90400.0,4.4743,4.4743,4.4678,4.4678,90400.0
2007-01-23 14:30:00,6.92,6.92,6.89,6.91,93600.0,4.4678,4.4678,4.4485,4.4614,93600.0
2007-01-23 15:00:00,6.9,6.92,6.89,6.9,70400.0,4.4549,4.4678,4.4485,4.4549,70400.0
2007-01-23 15:30:00,6.9,6.91,6.88,6.9,141600.0,4.4549,4.4614,4.442,4.4549,141600.0
2007-01-24 09:30:00,6.95,6.98,6.93,6.94,132000.0,4.4872,4.5066,4.4743,4.4808,132000.0
2007-01-24 10:00:00,6.94,6.96,6.93,6.93,238400.0,4.4808,4.4937,4.4743,4.4743,238400.0
2007-01-24 10:30:00,6.93,6.95,6.93,6.95,65600.0,4.4743,4.4872,4.4743,4.4872,65600.0
2007-01-24 11:00:00,6.95,6.95,6.9,6.91,186400.0,4.4872,4.4872,4.4549,4.4614,186400.0
2007-01-24 11:30:00,6.91,6.93,6.91,6.93,108000.0,4.4614,4.4743,4.4614,4.4743,108000.0
2007-01-24 12:00:00,6.93,6.93,6.91,6.91,59200.0,4.4743,4.4743,4.4614,4.4614,59200.0
2007-01-24 12:30:00,6.91,6.93,6.89,6.9,92800.0,4.4614,4.4743,4.4485,4.4549,92800.0
2007-01-24 13:00:00,6.91,6.92,6.9,6.92,52800.0,4.4614,4.4678,4.4549,4.4678,52800.0
2007-01-24 13:30:00,6.92,6.94,6.92,6.93,55200.0,4.4678,4.4808,4.4678,4.4743,55200.0
2007-01-24 14:00:00,6.93,6.96,6.92,6.96,105600.0,4.4743,4.4937,4.4678,4.4937,105600.0
2007-01-24 14:30:00,6.96,6.96,6.94,6.96,121600.0,4.4937,4.4937,4.4808,4.4937,121600.0
2007-01-24 15:00:00,6.96,6.98,6.95,6.96,192800.0,4.4937,4.5066,4.4872,4.4937,192800.0
2007-01-24 15:30:00,6.97,7.03,6.97,7.02,136800.0,4.5001,4.5389,4.5001,4.5324,136800.0
2007-01-25 09:30:00,7.04,7.04,7.01,7.04,157600.0,4.5453,4.5453,4.5259,4.5453,157600.0
2007-01-25 10:00:00,7.03,7.04,7.0,7.03,154400.0,4.5389,4.5453,4.5195,4.5389,154400.0
2007-01-25 10:30:00,7.03,7.03,7.0,7.03,100800.0,4.5389,4.5389,4.5195,4.5389,100800.0
2007-01-25 11:00:00,7.03,7.05,7.02,7.04,160800.0,4.5389,4.5518,4.5324,4.5453,160800.0
2007-01-25 11:30:00,7.04,7.04,7.0,7.02,59200.0,4.5453,4.5453,4.5195,4.5324,59200.0
2007-01-25 12:00:00,7.02,7.02,7.0,7.01,34400.0,4.5324,4.5324,4.5195,4.5259,34400.0
2007-01-25 12:30:00,7.02,7.04,7.01,7.02,57600.0,4.5324,4.5453,4.5259,4.5324,57600.0
2007-01-25 13:00:00,7.03,7.05,7.02,7.03,114400.0,4.5389,4.5518,4.5324,4.5389,114400.0
2007-01-25 13:30:00,7.02,7.02,6.99,7.0,37600.0,4.5324,4.5324,4.513,4.5195,37600.0
2007-01-25 14:00:00,6.99,7.0,6.96,6.96,57600.0,4.513,4.5195,4.4937,4.4937,57600.0
2007-01-25 14:30:00,6.97,6.97,6.95,6.97,42400.0,4.5001,4.5001,4.4872,4.5001,42400.0
2007-01-25 15:00:00,6.96,6.97,6.93,6.94,44800.0,4.4937,4.5001,4.4743,4.4808,44800.0
2007-01-25 15:30:00,6.94,6.96,6.94,6.96,55200.0,4.4808,4.4937,4.4808,4.4937,55200.0
2007-01-26 09:30:00,6.97,6.98,6.91,6.92,96800.0,4.5001,4.5066,4.4614,4.4678,96800.0
2007-01-26 10:00:00,6.93,6.94,6.89,6.93,78400.0,4.4743,4.4808,4.4485,4.4743,78400.0
2007-01-26 10:30:00,6.93,6.97,6.91,6.96,59200.0,4.4743,4.5001,4.4614,4.4937,59200.0
2007-01-26 11:00:00,6.96,6.97,6.95,6.97,158400.0,4.4937,4.5001,4.4872,4.5001,158400.0
2007-01-26 11:30:00,6.96,6.96,6.95,6.95,35200.0,4.4937,4.4937,4.4872,4.4872,35200.0
2007-01-26 12:00:00,6.95,6.97,6.95,6.97,95200.0,4.4872,4.5001,4.4872,4.5001,95200.0
2007-01-26 12:30:00,6.96,6.97,6.96,6.96,45600.0,4.4937,4.5001,4.4937,4.4937,45600.0
2007-01-26 13:00:00,6.96,6.96,6.93,6.94,60800.0,4.4937,4.4937,4.4743,4.4808,60800.0
2007-01-26 13:30:00,6.95,6.95,6.94,6.94,32800.0,4.4872,4.4872,4.4808,4.4808,32800.0
2007-01-26 14:00:00,6.94,6.96,6.93,6.95,57600.0,4.4808,4.4937,4.4743,4.4872,57600.0
2007-01-26 14:30:00,6.95,6.95,6.93,6.95,65600.0,4.4872,4.4872,4.4743,4.4872,65600.0
2007-01-26 15:00:00,6.94,6.97,6.94,6.96,92000.0,4.4808,4.5001,4.4808,4.4937,92000.0
2007-01-26 15:30:00,6.96,6.97,6.93,6.96,150400.0,4.4937,4.5001,4.4743,4.4937,150400.0
2007-01-29 09:30:00,6.96,6.97,6.92,6.93,116000.0,4.4937,4.5001,4.4678,4.4743,116000.0
2007-01-29 10:00:00,6.94,6.96,6.92,6.92,83200.0,4.4808,4.4937,4.4678,4.4678,83200.0
2007-01-29 10:30:00,6.93,6.94,6.91,6.91,191200.0,4.4743,4.4808,4.4614,4.4614,191200.0
2007-01-29 11:00:00,6.92,6.92,6.9,6.91,180000.0,4.4678,4.4678,4.4549,4.4614,180000.0
2007-01-29 11:30:00,6.92,6.92,6.91,6.91,43200.0,4.4678,4.4678,4.4614,4.4614,43200.0
2007-01-29 12:00:00,6.92,6.95,6.92,6.94,48000.0,4.4678,4.4872,4.4678,4.4808,48000.0
2007-01-29 12:30:00,6.94,6.94,6.91,6.92,62400.0,4.4808,4.4808,4.4614,4.4678,62400.0
2007-01-29 13:00:00,6.93,6.93,6.91,6.92,15200.0,4.4743,4.4743,4.4614,4.4678,15200.0
2007-01-29 13:30:00,6.92,6.92,6.89,6.89,27200.0,4.4678,4.4678,4.4485,4.4485,27200.0
2007-01-29 14:00:00,6.89,6.9,6.87,6.88,115200.0,4.4485,4.4549,4.4356,4.442,115200.0
2007-01-29 14:30:00,6.88,6.89,6.87,6.89,116800.0,4.442,4.4485,4.4356,4.4485,116800.0
2007-01-29 15:00:00,6.88,6.89,6.88,6.89,182400.0,4.442,4.4485,4.442,4.4485,182400.0
2007-01-29 15:30:00,6.88,6.91,6.88,6.9,128000.0,4.442,4.4614,4.442,4.4549,128000.0
2007-01-30 09:30:00,6.91,6.93,6.87,6.88,69600.0,4.4614,4.4743,4.4356,4.442,69600.0
2007-01-30 10:00:00,6.88,6.89,6.86,6.89,290400.0,4.442,4.4485,4.4291,4.4485,290400.0
2007-01-30 10:30:00,6.89,6.9,6.87,6.88,91200.0,4.4485,4.4549,4.4356,4.442,91200.0
2007-01-30 11:00:00,6.88,6.9,6.87,6.88,80000.0,4.442,4.4549,4.4356,4.442,80000.0
2007-01-30 11:30:00,6.88,6.89,6.87,6.89,53600.0,4.442,4.4485,4.4356,4.4485,53600.0
2007-01-30 12:00:00,6.87,6.89,6.86,6.88,48800.0,4.4356,4.4485,4.4291,4.442,48800.0
2007-01-30 12:30:00,6.88,6.88,6.87,6.88,48800.0,4.442,4.442,4.4356,4.442,48800.0
2007-01-30 13:00:00,6.88,6.89,6.87,6.89,55200.0,4.442,4.4485,4.4356,4.4485,55200.0
2007-01-30 13:30:00,6.88,6.89,6.87,6.88,35200.0,4.442,4.4485,4.4356,4.442,35200.0
2007-01-30 14:00:00,6.88,6.89,6.88,6.88,152800.0,4.442,4.4485,4.442,4.442,152800.0
2007-01-30 14:30:00,6.88,6.91,6.88,6.9,125600.0,4.442,4.4614,4.442,4.4549,125600.0
2007-01-30 15:00:00,6.9,6.91,6.88,6.89,156000.0,4.4549,4.4614,4.442,4.4485,156000.0
2007-01-30 15:30:00,6.89,6.9,6.88,6.89,104000.0,4.4485,4.4549,4.442,4.4485,104000.0
2007-01-31 09:30:00,6.88,6.88,6.82,6.84,104800.0,4.442,4.442,4.4033,4.4162,104800.0
2007-01-31 10:00:00,6.84,6.85,6.84,6.84,60800.0,4.4162,4.4226,4.4162,4.4162,60800.0
2007-01-31 10:30:00,6.85,6.86,6.84,6.84,153600.0,4.4226,4.4291,4.4162,4.4162,153600.0
2007-01-31 11:00:00,6.85,6.9,6.84,6.89,212800.0,4.4226,4.4549,4.4162,4.4485,212800.0
2007-01-31 11:30:00,6.89,6.89,6.88,6.89,59200.0,4.4485,4.4485,4.442,4.4485,59200.0
2007-01-31 12:00:00,6.89,6.89,6.87,6.89,44000.0,4.4485,4.4485,4.4356,4.4485,44000.0
2007-01-31 12:30:00,6.89,6.89,6.86,6.89,51200.0,4.4485,4.4485,4.4291,4.4485,51200.0
2007-01-31 13:00:00,6.89,6.9,6.89,6.89,33600.0,4.4485,4.4549,4.4485,4.4485,33600.0
2007-01-31 13:30:00,6.9,6.92,6.9,6.92,42400.0,4.4549,4.4678,4.4549,4.4678,42400.0
2007-01-31 14:00:00,6.92,6.96,6.9,6.93,120000.0,4.4678,4.4937,4.4549,4.4743,120000.0
2007-01-31 14:30:00,6.93,6.96,6.93,6.95,101600.0,4.4743,4.4937,4.4743,4.4872,101600.0
2007-01-31 15:00:00,6.96,6.97,6.94,6.97,52000.0,4.4937,4.5001,4.4808,4.5001,52000.0
2007-01-31 15:30:00,6.97,6.97,6.9,6.91,94400.0,4.5001,4.5001,4.4549,4.4614,94400.0
2007-02-01 09:30:00,6.91,6.94,6.91,6.94,35200.0,4.4614,4.4808,4.4614,4.4808,35200.0
2007-02-01 10:00:00,6.93,6.93,6.91,6.92,24000.0,4.4743,4.4743,4.4614,4.4678,24000.0
2007-02-01 10:30:00,6.91,6.93,6.9,6.9,18400.0,4.4614,4.4743,4.4549,4.4549,18400.0
2007-02-01 11:00:00,6.9,6.91,6.88,6.88,25600.0,4.4549,4.4614,4.442,4.442,25600.0
2007-02-01 11:30:00,6.88,6.9,6.87,6.9,79200.0,4.442,4.4549,4.4356,4.4549,79200.0
2007-02-01 12:00:00,6.91,6.91,6.9,6.9,15200.0,4.4614,4.4614,4.4549,4.4549,15200.0
2007-02-01 12:30:00,6.91,6.93,6.91,6.93,28800.0,4.4614,4.4743,4.4614,4.4743,28800.0
2007-02-01 13:00:00,6.93,6.95,6.92,6.95,59200.0,4.4743,4.4872,4.4678,4.4872,59200.0
2007-02-01 13:30:00,6.95,6.99,6.95,6.98,100800.0,4.4872,4.513,4.4872,4.5066,100800.0
2007-02-01 14:00:00,6.98,7.0,6.98,6.99,83200.0,4.5066,4.5195,4.5066,4.513,83200.0
2007-02-01 14:30:00,7.0,7.01,7.0,7.01,52800.0,4.5195,4.5259,4.5195,4.5259,52800.0
2007-02-01 15:00:00,7.01,7.03,7.01,7.01,70400.0,4.5259,4.5389,4.5259,4.5259,70400.0
2007-02-01 15:30:00,7.01,7.02,7.0,7.01,84800.0,4.5259,4.5324,4.5195,4.5259,84800.0
2007-02-02 09:30:00,7.0,7.02,7.0,7.01,46400.0,4.5195,4.5324,4.5195,4.5259,46400.0
2007-02-02 10:00:00,7.01,7.04,7.01,7.02,40000.0,4.5259,4.5453,4.5259,4.5324,40000.0
2007-02-02 10:30:00,7.02,7.03,7.01,7.01,45600.0,4.5324,4.5389,4.5259,4.5259,45600.0
2007-02-02 11:00:00,7.01,7.01,7.0,7.0,28800.0,4.5259,4.5259,4.5195,4.5195,28800.0
2007-02-02 11:30:00,7.01,7.01,7.0,7.0,40000.0,4.5259,4.5259,4.5195,4.5195,40000.0
2007-02-02 12:00:00,6.99,7.0,6.97,6.97,54400.0,4.513,4.5195,4.5001,4.5001,54400.0
2007-02-02 12:30:00,6.97,6.97,6.94,6.95,49600.0,4.5001,4.5001,4.4808,4.4872,49600.0
2007-02-02 13:00:00,6.95,6.96,6.95,6.96,31200.0,4.4872,4.4937,4.4872,4.4937,31200.0
2007-02-02 13:30:00,6.96,6.96,6.95,6.95,48800.0,4.4937,4.4937,4.4872,4.4872,48800.0
2007-02-02 14:00:00,6.96,6.96,6.94,6.95,36800.0,4.4937,4.4937,4.4808,4.4872,36800.0
2007-02-02 14:30:00,6.95,6.95,6.93,6.94,30400.0,4.4872,4.4872,4.4743,4.4808,30400.0
2007-02-02 15:00:00,6.94,6.95,6.93,6.93,188800.0,4.4808,4.4872,4.4743,4.4743,188800.0
2007-02-02 15:30:00,6.93,6.94,6.92,6.94,102400.0,4.4743,4.4808,4.4678,4.4808,102400.0
2007-02-05 09:30:00,6.94,6.97,6.92,6.94,56800.0,4.4808,4.5001,4.4678,4.4808,56800.0
2007-02-05 10:00:00,6.93,6.97,6.93,6.94,78400.0,4.4743,4.5001,4.4743,4.4808,78400.0
2007-02-05 10:30:00,6.94,6.96,6.93,6.94,52800.0,4.4808,4.4937,4.4743,4.4808,52800.0
2007-02-05 11:00:00,6.95,6.95,6.92,6.93,35200.0,4.4872,4.4872,4.4678,4.4743,35200.0
2007-02-05 11:30:00,6.93,6.93,6.91,6.91,31200.0,4.4743,4.4743,4.4614,4.4614,31200.0
2007-02-05 12:00:00,6.92,6.92,6.88,6.88,55200.0,4.4678,4.4678,4.442,4.442,55200.0
2007-02-05 12:30:00,6.9,6.91,6.88,6.91,42400.0,4.4549,4.4614,4.442,4.4614,42400.0
2007-02-05 13:00:00,6.91,6.91,6.87,6.87,40800.0,4.4614,4.4614,4.4356,4.4356,40800.0
2007-02-05 13:30:00,6.88,6.89,6.88,6.89,46400.0,4.442,4.4485,4.442,4.4485,46400.0
2007-02-05 14:00:00,6.88,6.91,6.88,6.9,40000.0,4.442,4.4614,4.442,4.4549,40000.0
2007-02-05 14:30:00,6.89,6.91,6.88,6.9,40800.0,4.4485,4.4614,4.442,4.4549,40800.0
2007-02-05 15:00:00,6.9,6.91,6.89,6.9,69600.0,4.4549,4.4614,4.4485,4.4549,69600.0
2007-02-05 15:30:00,6.91,6.91,6.86,6.88,148000.0,4.4614,4.4614,4.4291,4.442,148000.0
2007-02-06 09:30:00,6.91,6.96,6.91,6.95,53600.0,4.4614,4.4937,4.4614,4.4872,53600.0
2007-02-06 10:00:00,6.94,6.97,6.94,6.96,135200.0,4.4808,4.5001,4.4808,4.4937,135200.0
2007-02-06 10:30:00,6.96,6.97,6.95,6.97,133600.0,4.4937,4.5001,4.4872,4.5001,133600.0
2007-02-06 11:00:00,6.96,6.99,6.96,6.98,109600.0,4.4937,4.513,4.4937,4.5066,109600.0
2007-02-06 11:30:00,6.98,6.99,6.97,6.97,68800.0,4.5066,4.513,4.5001,4.5001,68800.0
2007-02-06 12:00:00,6.97,6.99,6.96,6.98,72000.0,4.5001,4.513,4.4937,4.5066,72000.0
2007-02-06 12:30:00,6.98,7.01,6.98,7.0,52000.0,4.5066,4.5259,4.5066,4.5195,52000.0
2007-02-06 13:00:00,7.01,7.03,7.0,7.02,85600.0,4.5259,4.5389,4.5195,4.5324,85600.0
2007-02-06 13:30:00,7.02,7.05,7.02,7.05,60000.0,4.5324,4.5518,4.5324,4.5518,60000.0
2007-02-06 14:00:00,7.05,7.07,7.04,7.07,68800.0,4.5518,4.5647,4.5453,4.5647,68800.0
2007-02-06 14:30:00,7.07,7.1,7.07,7.1,56000.0,4.5647,4.5841,4.5647,4.5841,56000.0
2007-02-06 15:00:00,7.11,7.13,7.1,7.12,80800.0,4.5905,4.6034,4.5841,4.597,80800.0
2007-02-06 15:30:00,7.12,7.17,7.12,7.16,186400.0,4.597,4.6292,4.597,4.6228,186400.0
2007-02-07 09:30:00,7.15,7.17,7.1,7.14,109600.0,4.6163,4.6292,4.5841,4.6099,109600.0
2007-02-07 10:00:00,7.14,7.21,7.13,7.21,90400.0,4.6099,4.6551,4.6034,4.6551,90400.0
2007-02-07 10:30:00,7.22,7.28,7.21,7.27,128800.0,4.6615,4.7003,4.6551,4.6938,128800.0
2007-02-07 11:00:00,7.27,7.31,7.26,7.31,188000.0,4.6938,4.7196,4.6874,4.7196,188000.0
2007-02-07 11:30:00,7.31,7.32,7.3,7.31,111200.0,4.7196,4.7261,4.7132,4.7196,111200.0
2007-02-07 12:00:00,7.31,7.33,7.29,7.3,224800.0,4.7196,4.7326,4.7067,4.7132,224800.0
2007-02-07 12:30:00,7.3,7.3,7.28,7.28,390400.0,4.7132,4.7132,4.7003,4.7003,390400.0
2007-02-07 13:00:00,7.27,7.29,7.26,7.27,225600.0,4.6938,4.7067,4.6874,4.6938,225600.0
2007-02-07 13:30:00,7.27,7.28,7.22,7.25,314400.0,4.6938,4.7003,4.6615,4.6809,314400.0
2007-02-07 14:00:00,7.26,7.28,7.25,7.27,193600.0,4.6874,4.7003,4.6809,4.6938,193600.0
2007-02-07 14:30:00,7.26,7.28,7.26,7.27,217600.0,4.6874,4.7003,4.6874,4.6938,217600.0
2007-02-07 15:00:00,7.28,7.29,7.27,7.28,134400.0,4.7003,4.7067,4.6938,4.7003,134400.0
2007-02-07 15:30:00,7.28,7.32,7.27,7.32,162400.0,4.7003,4.7261,4.6938,4.7261,162400.0
2007-02-09 09:30:00,7.37,7.37,7.33,7.35,41600.0,4.7584,4.7584,4.7326,4.7455,41600.0
2007-02-09 10:00:00,7.35,7.37,7.35,7.35,38400.0,4.7455,4.7584,4.7455,4.7455,38400.0
2007-02-09 10:30:00,7.35,7.37,7.34,7.34,72800.0,4.7455,4.7584,4.739,4.739,72800.0
2007-02-09 11:00:00,7.34,7.36,7.34,7.34,77600.0,4.739,4.7519,4.739,4.739,77600.0
2007-02-09 11:30:00,7.34,7.35,7.33,7.34,87200.0,4.739,4.7455,4.7326,4.739,87200.0
2007-02-09 12:00:00,7.33,7.35,7.3,7.3,206400.0,4.7326,4.7455,4.7132,4.7132,206400.0
2007-02-09 12:30:00,7.3,7.3,7.21,7.22,196800.0,4.7132,4.7132,4.6551,4.6615,196800.0
2007-02-09 13:00:00,7.21,7.25,7.21,7.23,139200.0,4.6551,4.6809,4.6551,4.668,139200.0
2007-02-09 13:30:00,7.23,7.23,7.15,7.16,107200.0,4.668,4.668,4.6163,4.6228,107200.0
2007-02-09 14:00:00,7.16,7.19,7.16,7.18,216000.0,4.6228,4.6422,4.6228,4.6357,216000.0
2007-02-09 14:30:00,7.18,7.19,7.13,7.14,136800.0,4.6357,4.6422,4.6034,4.6099,136800.0
2007-02-09 15:00:00,7.14,7.26,7.14,7.24,350400.0,4.6099,4.6874,4.6099,4.6744,350400.0
2007-02-09 15:30:00,7.24,7.31,7.23,7.3,346400.0,4.6744,4.7196,4.668,4.7132,346400.0
2007-02-12 09:30:00,7.39,7.39,7.27,7.27,155200.0,4.7713,4.7713,4.6938,4.6938,155200.0
2007-02-12 10:00:00,7.27,7.27,7.19,7.21,103200.0,4.6938,4.6938,4.6422,4.6551,103200.0
2007-02-12 10:30:00,7.21,7.22,7.2,7.21,66400.0,4.6551,4.6615,4.6486,4.6551,66400.0
2007-02-12 11:00:00,7.21,7.22,7.19,7.22,62400.0,4.6551,4.6615,4.6422,4.6615,62400.0
2007-02-12 11:30:00,7.22,7.27,7.21,7.26,66400.0,4.6615,4.6938,4.6551,4.6874,66400.0
2007-02-12 12:00:00,7.26,7.29,7.25,7.26,143200.0,4.6874,4.7067,4.6809,4.6874,143200.0
2007-02-12 12:30:00,7.26,7.26,7.23,7.23,68000.0,4.6874,4.6874,4.668,4.668,68000.0
2007-02-12 13:00:00,7.23,7.24,7.18,7.24,252000.0,4.668,4.6744,4.6357,4.6744,252000.0
2007-02-12 13:30:00,7.24,7.24,7.15,7.15,109600.0,4.6744,4.6744,4.6163,4.6163,109600.0
2007-02-12 14:00:00,7.16,7.16,7.14,7.14,118400.0,4.6228,4.6228,4.6099,4.6099,118400.0
2007-02-12 14:30:00,7.14,7.16,7.13,7.15,91200.0,4.6099,4.6228,4.6034,4.6163,91200.0
2007-02-12 15:00:00,7.15,7.15,7.13,7.14,100000.0,4.6163,4.6163,4.6034,4.6099,100000.0
2007-02-12 15:30:00,7.15,7.17,7.13,7.16,134400.0,4.6163,4.6292,4.6034,4.6228,134400.0
2007-02-13 09:30:00,7.17,7.17,7.1,7.1,47200.0,4.6292,4.6292,4.5841,4.5841,47200.0
2007-02-13 10:00:00,7.1,7.25,7.1,7.22,150400.0,4.5841,4.6809,4.5841,4.6615,150400.0
2007-02-13 10:30:00,7.23,7.23,7.18,7.18,52800.0,4.668,4.668,4.6357,4.6357,52800.0
2007-02-13 11:00:00,7.18,7.18,7.15,7.15,66400.0,4.6357,4.6357,4.6163,4.6163,66400.0
2007-02-13 11:30:00,7.15,7.16,7.15,7.15,89600.0,4.6163,4.6228,4.6163,4.6163,89600.0
2007-02-13 12:00:00,7.15,7.15,7.13,7.14,53600.0,4.6163,4.6163,4.6034,4.6099,53600.0
2007-02-13 12:30:00,7.15,7.15,7.14,7.14,21600.0,4.6163,4.6163,4.6099,4.6099,21600.0
2007-02-13 13:00:00,7.14,7.14,7.13,7.14,64000.0,4.6099,4.6099,4.6034,4.6099,64000.0
2007-02-13 13:30:00,7.14,7.14,7.12,7.13,59200.0,4.6099,4.6099,4.597,4.6034,59200.0
2007-02-13 14:00:00,7.13,7.14,7.13,7.14,338400.0,4.6034,4.6099,4.6034,4.6099,338400.0
2007-02-13 14:30:00,7.14,7.21,7.14,7.21,171200.0,4.6099,4.6551,4.6099,4.6551,171200.0
2007-02-13 15:00:00,7.21,7.25,7.21,7.23,136000.0,4.6551,4.6809,4.6551,4.668,136000.0
2007-02-13 15:30:00,7.23,7.27,7.23,7.25,132800.0,4.668,4.6938,4.668,4.6809,132800.0
2007-02-14 09:30:00,7.23,7.3,7.23,7.29,130400.0,4.668,4.7132,4.668,4.7067,130400.0
2007-02-14 10:00:00,7.29,7.39,7.29,7.32,175200.0,4.7067,4.7713,4.7067,4.7261,175200.0
2007-02-14 10:30:00,7.33,7.33,7.28,7.29,192000.0,4.7326,4.7326,4.7003,4.7067,192000.0
2007-02-14 11:00:00,7.29,7.3,7.29,7.29,46400.0,4.7067,4.7132,4.7067,4.7067,46400.0
2007-02-14 11:30:00,7.29,7.29,7.27,7.27,21600.0,4.7067,4.7067,4.6938,4.6938,21600.0
2007-02-14 12:00:00,7.26,7.27,7.23,7.23,39200.0,4.6874,4.6938,4.668,4.668,39200.0
2007-02-14 12:30:00,7.23,7.25,7.23,7.25,24800.0,4.668,4.6809,4.668,4.6809,24800.0
2007-02-14 13:00:00,7.25,7.25,7.24,7.25,21600.0,4.6809,4.6809,4.6744,4.6809,21600.0
2007-02-14 13:30:00,7.24,7.26,7.24,7.24,21600.0,4.6744,4.6874,4.6744,4.6744,21600.0
2007-02-14 14:00:00,7.23,7.25,7.22,7.22,41600.0,4.668,4.6809,4.6615,4.6615,41600.0
2007-02-14 14:30:00,7.22,7.24,7.22,7.23,33600.0,4.6615,4.6744,4.6615,4.668,33600.0
2007-02-14 15:00:00,7.23,7.25,7.2,7.2,53600.0,4.668,4.6809,4.6486,4.6486,53600.0
2007-02-14 15:30:00,7.2,7.2,7.17,7.17,113600.0,4.6486,4.6486,4.6292,4.6292,113600.0
2007-02-15 09:30:00,7.18,7.2,7.15,7.15,79200.0,4.6357,4.6486,4.6163,4.6163,79200.0
2007-02-15 10:00:00,7.16,7.17,7.15,7.17,100800.0,4.6228,4.6292,4.6163,4.6292,100800.0
2007-02-15 10:30:00,7.18,7.21,7.18,7.2,88000.0,4.6357,4.6551,4.6357,4.6486,88000.0
2007-02-15 11:00:00,7.2,7.25,7.2,7.25,77600.0,4.6486,4.6809,4.6486,4.6809,77600.0
2007-02-15 11:30:00,7.25,7.28,7.24,7.26,101600.0,4.6809,4.7003,4.6744,4.6874,101600.0
2007-02-15 12:00:00,7.25,7.34,7.25,7.34,412800.0,4.6809,4.739,4.6809,4.739,412800.0
2007-02-15 12:30:00,7.34,7.39,7.34,7.37,110400.0,4.739,4.7713,4.739,4.7584,110400.0
2007-02-15 13:00:00,7.38,7.41,7.37,7.41,76800.0,4.7648,4.7842,4.7584,4.7842,76800.0
2007-02-15 13:30:00,7.41,7.41,7.39,7.4,55200.0,4.7842,4.7842,4.7713,4.7777,55200.0
2007-02-15 14:00:00,7.4,7.41,7.39,7.39,112000.0,4.7777,4.7842,4.7713,4.7713,112000.0
2007-02-15 14:30:00,7.39,7.39,7.35,7.36,219200.0,4.7713,4.7713,4.7455,4.7519,219200.0
2007-02-15 15:00:00,7.35,7.36,7.3,7.33,90400.0,4.7455,4.7519,4.7132,4.7326,90400.0
2007-02-15 15:30:00,7.33,7.33,7.31,7.32,172000.0,4.7326,4.7326,4.7196,4.7261,172000.0
2007-02-16 09:30:00,7.32,7.35,7.25,7.27,184000.0,4.7261,4.7455,4.6809,4.6938,184000.0
2007-02-16 10:00:00,7.26,7.27,7.25,7.25,94400.0,4.6874,4.6938,4.6809,4.6809,94400.0
2007-02-16 10:30:00,7.25,7.28,7.24,7.25,275200.0,4.6809,4.7003,4.6744,4.6809,275200.0
2007-02-16 11:00:00,7.25,7.34,7.23,7.26,135200.0,4.6809,4.739,4.668,4.6874,135200.0
2007-02-16 11:30:00,7.27,7.27,7.25,7.25,57600.0,4.6938,4.6938,4.6809,4.6809,57600.0
2007-02-16 12:00:00,7.25,7.26,7.24,7.25,469600.0,4.6809,4.6874,4.6744,4.6809,469600.0
2007-02-16 12:30:00,7.24,7.24,7.22,7.22,44800.0,4.6744,4.6744,4.6615,4.6615,44800.0
2007-02-16 13:00:00,7.22,7.23,7.22,7.22,37600.0,4.6615,4.668,4.6615,4.6615,37600.0
2007-02-16 13:30:00,7.21,7.25,7.21,7.25,30400.0,4.6551,4.6809,4.6551,4.6809,30400.0
2007-02-16 14:00:00,7.25,7.27,7.25,7.27,19200.0,4.6809,4.6938,4.6809,4.6938,19200.0
2007-02-16 14:30:00,7.27,7.28,7.26,7.26,29600.0,4.6938,4.7003,4.6874,4.6874,29600.0
2007-02-16 15:00:00,7.25,7.29,7.25,7.28,20000.0,4.6809,4.7067,4.6809,4.7003,20000.0
2007-02-16 15:30:00,7.31,7.32,7.29,7.3,46400.0,4.7196,4.7261,4.7067,4.7132,46400.0
2007-02-20 09:30:00,7.28,7.3,7.23,7.23,56800.0,4.7003,4.7132,4.668,4.668,56800.0
2007-02-20 10:00:00,7.25,7.26,7.24,7.26,24000.0,4.6809,4.6874,4.6744,4.6874,24000.0
2007-02-20 10:30:00,7.25,7.29,7.25,7.29,50400.0,4.6809,4.7067,4.6809,4.7067,50400.0
2007-02-20 11:00:00,7.3,7.34,7.28,7.34,32000.0,4.7132,4.739,4.7003,4.739,32000.0
2007-02-20 11:30:00,7.34,7.36,7.33,7.34,36800.0,4.739,4.7519,4.7326,4.739,36800.0
2007-02-20 12:00:00,7.34,7.37,7.33,7.36,54400.0,4.739,4.7584,4.7326,4.7519,54400.0
2007-02-20 12:30:00,7.37,7.38,7.36,7.38,9600.0,4.7584,4.7648,4.7519,4.7648,9600.0
2007-02-20 13:00:00,7.38,7.38,7.37,7.37,10400.0,4.7648,4.7648,4.7584,4.7584,10400.0
2007-02-20 13:30:00,7.37,7.4,7.37,7.39,21600.0,4.7584,4.7777,4.7584,4.7713,21600.0
2007-02-20 14:00:00,7.38,7.39,7.35,7.38,34400.0,4.7648,4.7713,4.7455,4.7648,34400.0
2007-02-20 14:30:00,7.39,7.41,7.39,7.41,24000.0,4.7713,4.7842,4.7713,4.7842,24000.0
2007-02-20 15:00:00,7.42,7.42,7.38,7.39,60000.0,4.7907,4.7907,4.7648,4.7713,60000.0
2007-02-20 15:30:00,7.39,7.4,7.37,7.37,71200.0,4.7713,4.7777,4.7584,4.7584,71200.0
2007-02-21 09:30:00,7.27,7.38,7.27,7.36,36000.0,4.6938,4.7648,4.6938,4.7519,36000.0
2007-02-21 10:00:00,7.36,7.36,7.33,7.34,74400.0,4.7519,4.7519,4.7326,4.739,74400.0
2007-02-21 10:30:00,7.34,7.34,7.31,7.33,36800.0,4.739,4.739,4.7196,4.7326,36800.0
2007-02-21 11:00:00,7.33,7.34,7.33,7.34,11200.0,4.7326,4.739,4.7326,4.739,11200.0
2007-02-21 11:30:00,7.34,7.35,7.33,7.33,9600.0,4.739,4.7455,4.7326,4.7326,9600.0
2007-02-21 12:00:00,7.34,7.35,7.34,7.34,8800.0,4.739,4.7455,4.739,4.739,8800.0
2007-02-21 12:30:00,7.34,7.35,7.34,7.35,6400.0,4.739,4.7455,4.739,4.7455,6400.0
2007-02-21 13:00:00,7.34,7.34,7.33,7.33,4800.0,4.739,4.739,4.7326,4.7326,4800.0
2007-02-21 13:30:00,7.33,7.33,7.32,7.33,15200.0,4.7326,4.7326,4.7261,4.7326,15200.0
2007-02-21 14:00:00,7.33,7.34,7.32,7.34,26400.0,4.7326,4.739,4.7261,4.739,26400.0
2007-02-21 14:30:00,7.33,7.36,7.32,7.36,27200.0,4.7326,4.7519,4.7261,4.7519,27200.0
2007-02-21 15:00:00,7.35,7.36,7.33,7.33,21600.0,4.7455,4.7519,4.7326,4.7326,21600.0
2007-02-21 15:30:00,7.33,7.36,7.33,7.35,96000.0,4.7326,4.7519,4.7326,4.7455,96000.0
2007-02-22 09:30:00,7.38,7.39,7.36,7.36,28000.0,4.7648,4.7713,4.7519,4.7519,28000.0
2007-02-22 10:00:00,7.36,7.36,7.3,7.3,41600.0,4.7519,4.7519,4.7132,4.7132,41600.0
2007-02-22 10:30:00,7.31,7.36,7.31,7.36,68800.0,4.7196,4.7519,4.7196,4.7519,68800.0
2007-02-22 11:00:00,7.34,7.36,7.33,7.36,88000.0,4.739,4.7519,4.7326,4.7519,88000.0
2007-02-22 11:30:00,7.36,7.37,7.34,7.37,57600.0,4.7519,4.7584,4.739,4.7584,57600.0
2007-02-22 12:00:00,7.36,7.37,7.35,7.36,79200.0,4.7519,4.7584,4.7455,4.7519,79200.0
2007-02-22 12:30:00,7.38,7.39,7.37,7.37,68000.0,4.7648,4.7713,4.7584,4.7584,68000.0
2007-02-22 13:00:00,7.36,7.37,7.34,7.36,27200.0,4.7519,4.7584,4.739,4.7519,27200.0
2007-02-22 13:30:00,7.36,7.37,7.34,7.37,44800.0,4.7519,4.7584,4.739,4.7584,44800.0
2007-02-22 14:00:00,7.37,7.39,7.36,7.36,24000.0,4.7584,4.7713,4.7519,4.7519,24000.0
2007-02-22 14:30:00,7.36,7.37,7.35,7.37,89600.0,4.7519,4.7584,4.7455,4.7584,89600.0
2007-02-22 15:00:00,7.37,7.39,7.35,7.36,66400.0,4.7584,4.7713,4.7455,4.7519,66400.0
2007-02-22 15:30:00,7.37,7.4,7.36,7.4,65600.0,4.7584,4.7777,4.7519,4.7777,65600.0
2007-02-23 09:30:00,7.38,7.39,7.3,7.33,83200.0,4.7648,4.7713,4.7132,4.7326,83200.0
2007-02-23 10:00:00,7.31,7.32,7.29,7.29,96000.0,4.7196,4.7261,4.7067,4.7067,96000.0
2007-02-23 10:30:00,7.3,7.32,7.29,7.31,110400.0,4.7132,4.7261,4.7067,4.7196,110400.0
2007-02-23 11:00:00,7.31,7.31,7.29,7.29,40000.0,4.7196,4.7196,4.7067,4.7067,40000.0
2007-02-23 11:30:00,7.3,7.31,7.3,7.31,38400.0,4.7132,4.7196,4.7132,4.7196,38400.0
2007-02-23 12:00:00,7.31,7.31,7.29,7.31,47200.0,4.7196,4.7196,4.7067,4.7196,47200.0
2007-02-23 12:30:00,7.31,7.33,7.31,7.33,32800.0,4.7196,4.7326,4.7196,4.7326,32800.0
2007-02-23 13:00:00,7.33,7.33,7.32,7.33,26400.0,4.7326,4.7326,4.7261,4.7326,26400.0
2007-02-23 13:30:00,7.33,7.33,7.27,7.27,71200.0,4.7326,4.7326,4.6938,4.6938,71200.0
2007-02-23 14:00:00,7.28,7.33,7.27,7.3,96000.0,4.7003,4.7326,4.6938,4.7132,96000.0
2007-02-23 14:30:00,7.3,7.31,7.29,7.3,269600.0,4.7132,4.7196,4.7067,4.7132,269600.0
2007-02-23 15:00:00,7.3,7.32,7.27,7.32,82400.0,4.7132,4.7261,4.6938,4.7261,82400.0
2007-02-23 15:30:00,7.32,7.33,7.28,7.28,116000.0,4.7261,4.7326,4.7003,4.7003,116000.0
2007-02-26 09:30:00,7.31,7.32,7.28,7.28,29600.0,4.7196,4.7261,4.7003,4.7003,29600.0
2007-02-26 10:00:00,7.29,7.31,7.28,7.28,41600.0,4.7067,4.7196,4.7003,4.7003,41600.0
2007-02-26 10:30:00,7.28,7.28,7.23,7.25,33600.0,4.7003,4.7003,4.668,4.6809,33600.0
2007-02-26 11:00:00,7.24,7.24,7.22,7.23,42400.0,4.6744,4.6744,4.6615,4.668,42400.0
2007-02-26 11:30:00,7.23,7.23,7.15,7.16,95200.0,4.668,4.668,4.6163,4.6228,95200.0
2007-02-26 12:00:00,7.17,7.17,7.12,7.12,40800.0,4.6292,4.6292,4.597,4.597,40800.0
2007-02-26 12:30:00,7.12,7.12,7.06,7.08,72000.0,4.597,4.597,4.5582,4.5711,72000.0
2007-02-26 13:00:00,7.08,7.16,7.08,7.16,146400.0,4.5711,4.6228,4.5711,4.6228,146400.0
2007-02-26 13:30:00,7.16,7.22,7.16,7.21,63200.0,4.6228,4.6615,4.6228,4.6551,63200.0
2007-02-26 14:00:00,7.21,7.25,7.2,7.23,150400.0,4.6551,4.6809,4.6486,4.668,150400.0
2007-02-26 14:30:00,7.23,7.24,7.21,7.21,63200.0,4.668,4.6744,4.6551,4.6551,63200.0
2007-02-26 15:00:00,7.22,7.22,7.2,7.2,42400.0,4.6615,4.6615,4.6486,4.6486,42400.0
2007-02-26 15:30:00,7.21,7.22,7.19,7.19,93600.0,4.6551,4.6615,4.6422,4.6422,93600.0
2007-02-27 09:30:00,6.98,7.12,6.18,7.06,101600.0,4.5066,4.597,3.9901,4.5582,101600.0
2007-02-27 10:00:00,7.06,7.15,7.03,7.11,157600.0,4.5582,4.6163,4.5389,4.5905,157600.0
2007-02-27 10:30:00,7.12,7.14,7.11,7.12,77600.0,4.597,4.6099,4.5905,4.597,77600.0
2007-02-27 11:00:00,7.11,7.11,7.09,7.11,40000.0,4.5905,4.5905,4.5776,4.5905,40000.0
2007-02-27 11:30:00,7.11,7.11,7.08,7.08,28800.0,4.5905,4.5905,4.5711,4.5711,28800.0
2007-02-27 12:00:00,7.08,7.09,7.06,7.08,35200.0,4.5711,4.5776,4.5582,4.5711,35200.0
2007-02-27 12:30:00,7.07,7.08,7.06,7.07,15200.0,4.5647,4.5711,4.5582,4.5647,15200.0
2007-02-27 13:00:00,7.07,7.08,7.01,7.01,147200.0,4.5647,4.5711,4.5259,4.5259,147200.0
2007-02-27 13:30:00,7.01,7.03,6.98,7.02,177600.0,4.5259,4.5389,4.5066,4.5324,177600.0
2007-02-27 14:00:00,7.01,7.04,7.0,7.0,143200.0,4.5259,4.5453,4.5195,4.5195,143200.0
2007-02-27 14:30:00,7.0,7.01,6.96,6.96,183200.0,4.5195,4.5259,4.4937,4.4937,183200.0
2007-02-27 15:00:00,6.96,7.02,6.93,7.0,160800.0,4.4937,4.5324,4.4743,4.5195,160800.0
2007-02-27 15:30:00,7.0,7.1,6.98,7.01,172000.0,4.5195,4.5841,4.5066,4.5259,172000.0
2007-02-28 09:30:00,7.01,7.04,6.89,7.04,192000.0,4.5259,4.5453,4.4485,4.5453,192000.0
2007-02-28 10:00:00,7.03,7.06,7.01,7.05,92000.0,4.5389,4.5582,4.5259,4.5518,92000.0
2007-02-28 10:30:00,7.06,7.1,7.02,7.05,118400.0,4.5582,4.5841,4.5324,4.5518,118400.0
2007-02-28 11:00:00,7.04,7.08,7.02,7.03,47200.0,4.5453,4.5711,4.5324,4.5389,47200.0
2007-02-28 11:30:00,7.02,7.03,6.99,7.0,91200.0,4.5324,4.5389,4.513,4.5195,91200.0
2007-02-28 12:00:00,7.0,7.02,6.99,7.02,40800.0,4.5195,4.5324,4.513,4.5324,40800.0
2007-02-28 12:30:00,7.01,7.04,7.0,7.04,67200.0,4.5259,4.5453,4.5195,4.5453,67200.0
2007-02-28 13:00:00,7.05,7.06,7.03,7.05,57600.0,4.5518,4.5582,4.5389,4.5518,57600.0
2007-02-28 13:30:00,7.04,7.05,7.02,7.04,46400.0,4.5453,4.5518,4.5324,4.5453,46400.0
2007-02-28 14:00:00,7.03,7.04,7.02,7.04,80800.0,4.5389,4.5453,4.5324,4.5453,80800.0
2007-02-28 14:30:00,7.04,7.04,7.03,7.04,72000.0,4.5453,4.5453,4.5389,4.5453,72000.0
2007-02-28 15:00:00,7.04,7.06,7.03,7.04,50400.0,4.5453,4.5582,4.5389,4.5453,50400.0
2007-02-28 15:30:00,7.04,7.05,7.02,7.03,286400.0,4.5453,4.5518,4.5324,4.5389,286400.0
2007-03-01 09:30:00,6.93,6.94,6.82,6.94,154400.0,4.4743,4.4808,4.4033,4.4808,154400.0
2007-03-01 10:00:00,6.94,7.01,6.91,6.99,141600.0,4.4808,4.5259,4.4614,4.513,141600.0
2007-03-01 10:30:00,6.99,7.06,6.95,6.98,102400.0,4.513,4.5582,4.4872,4.5066,102400.0
2007-03-01 11:00:00,7.04,7.05,6.99,7.04,50400.0,4.5453,4.5518,4.513,4.5453,50400.0
2007-03-01 11:30:00,7.02,7.04,6.99,7.01,132000.0,4.5324,4.5453,4.513,4.5259,132000.0
2007-03-01 12:00:00,7.01,7.07,7.0,7.06,123200.0,4.5259,4.5647,4.5195,4.5582,123200.0
2007-03-01 12:30:00,7.07,7.07,7.05,7.06,78400.0,4.5647,4.5647,4.5518,4.5582,78400.0
2007-03-01 13:00:00,7.07,7.08,7.07,7.08,23200.0,4.5647,4.5711,4.5647,4.5711,23200.0
2007-03-01 13:30:00,7.08,7.11,7.07,7.1,39200.0,4.5711,4.5905,4.5647,4.5841,39200.0
2007-03-01 14:00:00,7.1,7.13,7.07,7.07,71200.0,4.5841,4.6034,4.5647,4.5647,71200.0
2007-03-01 14:30:00,7.07,7.09,7.06,7.09,62400.0,4.5647,4.5776,4.5582,4.5776,62400.0
2007-03-01 15:00:00,7.08,7.09,7.02,7.06,208800.0,4.5711,4.5776,4.5324,4.5582,208800.0
2007-03-01 15:30:00,7.06,7.13,7.05,7.07,378400.0,4.5582,4.6034,4.5518,4.5647,378400.0
2007-03-02 09:30:00,7.03,7.03,6.89,6.9,248000.0,4.5389,4.5389,4.4485,4.4549,248000.0
2007-03-02 10:00:00,6.9,6.97,6.88,6.96,202400.0,4.4549,4.5001,4.442,4.4937,202400.0
2007-03-02 10:30:00,6.95,7.0,6.95,6.99,80000.0,4.4872,4.5195,4.4872,4.513,80000.0
2007-03-02 11:00:00,6.99,7.0,6.98,6.99,103200.0,4.513,4.5195,4.5066,4.513,103200.0
2007-03-02 11:30:00,6.99,6.99,6.96,6.97,64800.0,4.513,4.513,4.4937,4.5001,64800.0
2007-03-02 12:00:00,6.97,6.98,6.95,6.95,236000.0,4.5001,4.5066,4.4872,4.4872,236000.0
2007-03-02 12:30:00,6.95,6.97,6.92,6.96,118400.0,4.4872,4.5001,4.4678,4.4937,118400.0
2007-03-02 13:00:00,6.96,6.98,6.94,6.96,101600.0,4.4937,4.5066,4.4808,4.4937,101600.0
2007-03-02 13:30:00,6.96,6.97,6.93,6.96,85600.0,4.4937,4.5001,4.4743,4.4937,85600.0
2007-03-02 14:00:00,6.96,6.98,6.93,6.97,177600.0,4.4937,4.5066,4.4743,4.5001,177600.0
2007-03-02 14:30:00,6.97,6.97,6.95,6.96,125600.0,4.5001,4.5001,4.4872,4.4937,125600.0
2007-03-02 15:00:00,6.95,6.97,6.95,6.96,74400.0,4.4872,4.5001,4.4872,4.4937,74400.0
2007-03-02 15:30:00,6.97,6.97,6.92,6.94,260800.0,4.5001,4.5001,4.4678,4.4808,260800.0
2007-03-05 09:30:00,6.94,6.94,6.85,6.91,148000.0,4.4808,4.4808,4.4226,4.4614,148000.0
2007-03-05 10:00:00,6.89,6.93,6.87,6.87,52000.0,4.4485,4.4743,4.4356,4.4356,52000.0
2007-03-05 10:30:00,6.87,6.87,6.83,6.85,104000.0,4.4356,4.4356,4.4097,4.4226,104000.0
2007-03-05 11:00:00,6.84,6.86,6.83,6.83,83200.0,4.4162,4.4291,4.4097,4.4097,83200.0
2007-03-05 11:30:00,6.84,6.84,6.77,6.78,117600.0,4.4162,4.4162,4.371,4.3774,117600.0
2007-03-05 12:00:00,6.78,6.78,6.74,6.74,193600.0,4.3774,4.3774,4.3516,4.3516,193600.0
2007-03-05 12:30:00,6.73,6.74,6.67,6.68,126400.0,4.3452,4.3516,4.3064,4.3129,126400.0
2007-03-05 13:00:00,6.68,6.71,6.68,6.69,106400.0,4.3129,4.3323,4.3129,4.3193,106400.0
2007-03-05 13:30:00,6.68,6.71,6.67,6.69,60800.0,4.3129,4.3323,4.3064,4.3193,60800.0
2007-03-05 14:00:00,6.69,6.71,6.68,6.68,133600.0,4.3193,4.3323,4.3129,4.3129,133600.0
2007-03-05 14:30:00,6.68,6.72,6.67,6.69,217600.0,4.3129,4.3387,4.3064,4.3193,217600.0
2007-03-05 15:00:00,6.7,6.71,6.68,6.71,208000.0,4.3258,4.3323,4.3129,4.3323,208000.0
2007-03-05 15:30:00,6.7,6.71,6.56,6.62,268000.0,4.3258,4.3323,4.2354,4.2741,268000.0
2007-03-06 09:30:00,6.64,6.73,6.63,6.7,75200.0,4.2871,4.3452,4.2806,4.3258,75200.0
2007-03-06 10:00:00,6.7,6.73,6.66,6.67,67200.0,4.3258,4.3452,4.3,4.3064,67200.0
2007-03-06 10:30:00,6.69,6.7,6.62,6.63,67200.0,4.3193,4.3258,4.2741,4.2806,67200.0
2007-03-06 11:00:00,6.62,6.65,6.62,6.64,48000.0,4.2741,4.2935,4.2741,4.2871,48000.0
2007-03-06 11:30:00,6.64,6.72,6.63,6.66,123200.0,4.2871,4.3387,4.2806,4.3,123200.0
2007-03-06 12:00:00,6.66,6.66,6.65,6.65,61600.0,4.3,4.3,4.2935,4.2935,61600.0
2007-03-06 12:30:00,6.66,6.7,6.65,6.7,34400.0,4.3,4.3258,4.2935,4.3258,34400.0
2007-03-06 13:00:00,6.7,6.72,6.7,6.72,45600.0,4.3258,4.3387,4.3258,4.3387,45600.0
2007-03-06 13:30:00,6.71,6.72,6.69,6.7,60800.0,4.3323,4.3387,4.3193,4.3258,60800.0
2007-03-06 14:00:00,6.7,6.72,6.63,6.68,65600.0,4.3258,4.3387,4.2806,4.3129,65600.0
2007-03-06 14:30:00,6.7,6.72,6.69,6.71,351200.0,4.3258,4.3387,4.3193,4.3323,351200.0
2007-03-06 15:00:00,6.71,6.74,6.71,6.72,96000.0,4.3323,4.3516,4.3323,4.3387,96000.0
2007-03-06 15:30:00,6.72,6.74,6.71,6.73,2105600.0,4.3387,4.3516,4.3323,4.3452,2105600.0
2007-03-07 09:30:00,6.74,6.74,6.61,6.62,106400.0,4.3516,4.3516,4.2677,4.2741,106400.0
2007-03-07 10:00:00,6.64,6.66,6.63,6.63,50400.0,4.2871,4.3,4.2806,4.2806,50400.0
2007-03-07 10:30:00,6.63,6.63,6.59,6.59,86400.0,4.2806,4.2806,4.2548,4.2548,86400.0
2007-03-07 11:00:00,6.59,6.59,6.55,6.57,72000.0,4.2548,4.2548,4.2289,4.2419,72000.0
2007-03-07 11:30:00,6.57,6.57,6.54,6.57,49600.0,4.2419,4.2419,4.2225,4.2419,49600.0
2007-03-07 12:00:00,6.57,6.58,6.56,6.58,48800.0,4.2419,4.2483,4.2354,4.2483,48800.0
2007-03-07 12:30:00,6.58,6.59,6.58,6.58,21600.0,4.2483,4.2548,4.2483,4.2483,21600.0
2007-03-07 13:00:00,6.57,6.6,6.55,6.6,166400.0,4.2419,4.2612,4.2289,4.2612,166400.0
2007-03-07 13:30:00,6.59,6.62,6.59,6.61,21600.0,4.2548,4.2741,4.2548,4.2677,21600.0
2007-03-07 14:00:00,6.61,6.65,6.58,6.63,195200.0,4.2677,4.2935,4.2483,4.2806,195200.0
2007-03-07 14:30:00,6.64,6.65,6.62,6.62,44800.0,4.2871,4.2935,4.2741,4.2741,44800.0
2007-03-07 15:00:00,6.62,6.64,6.6,6.6,50400.0,4.2741,4.2871,4.2612,4.2612,50400.0
2007-03-07 15:30:00,6.6,6.62,6.58,6.58,112800.0,4.2612,4.2741,4.2483,4.2483,112800.0
2007-03-08 09:30:00,6.62,6.65,6.59,6.62,77600.0,4.2741,4.2935,4.2548,4.2741,77600.0
2007-03-08 10:00:00,6.63,6.68,6.62,6.68,76800.0,4.2806,4.3129,4.2741,4.3129,76800.0
2007-03-08 10:30:00,6.68,6.69,6.66,6.68,35200.0,4.3129,4.3193,4.3,4.3129,35200.0
2007-03-08 11:00:00,6.68,6.69,6.67,6.68,36000.0,4.3129,4.3193,4.3064,4.3129,36000.0
2007-03-08 11:30:00,6.67,6.69,6.67,6.67,91200.0,4.3064,4.3193,4.3064,4.3064,91200.0
2007-03-08 12:00:00,6.67,6.68,6.66,6.68,17600.0,4.3064,4.3129,4.3,4.3129,17600.0
2007-03-08 12:30:00,6.68,6.68,6.66,6.66,28800.0,4.3129,4.3129,4.3,4.3,28800.0
2007-03-08 13:00:00,6.66,6.67,6.66,6.67,48000.0,4.3,4.3064,4.3,4.3064,48000.0
2007-03-08 13:30:00,6.67,6.67,6.66,6.66,23200.0,4.3064,4.3064,4.3,4.3,23200.0
2007-03-08 14:00:00,6.66,6.66,6.61,6.61,108800.0,4.3,4.3,4.2677,4.2677,108800.0
2007-03-08 14:30:00,6.61,6.61,6.56,6.58,131200.0,4.2677,4.2677,4.2354,4.2483,131200.0
2007-03-08 15:00:00,6.58,6.59,6.55,6.57,141600.0,4.2483,4.2548,4.2289,4.2419,141600.0
2007-03-08 15:30:00,6.57,6.59,6.55,6.57,183200.0,4.2419,4.2548,4.2289,4.2419,183200.0
2007-03-09 09:30:00,6.61,6.66,6.58,6.64,47200.0,4.2677,4.3,4.2483,4.2871,47200.0
2007-03-09 10:00:00,6.64,6.64,6.61,6.63,73600.0,4.2871,4.2871,4.2677,4.2806,73600.0
2007-03-09 10:30:00,6.63,6.65,6.61,6.64,38400.0,4.2806,4.2935,4.2677,4.2871,38400.0
2007-03-09 11:00:00,6.64,6.65,6.63,6.64,23200.0,4.2871,4.2935,4.2806,4.2871,23200.0
2007-03-09 11:30:00,6.65,6.67,6.64,6.66,13600.0,4.2935,4.3064,4.2871,4.3,13600.0
2007-03-09 12:00:00,6.65,6.67,6.65,6.67,9600.0,4.2935,4.3064,4.2935,4.3064,9600.0
2007-03-09 12:30:00,6.66,6.66,6.65,6.66,23200.0,4.3,4.3,4.2935,4.3,23200.0
2007-03-09 13:00:00,6.66,6.66,6.63,6.64,15200.0,4.3,4.3,4.2806,4.2871,15200.0
2007-03-09 13:30:00,6.64,6.65,6.62,6.63,49600.0,4.2871,4.2935,4.2741,4.2806,49600.0
2007-03-09 14:00:00,6.62,6.62,6.59,6.61,31200.0,4.2741,4.2741,4.2548,4.2677,31200.0
2007-03-09 14:30:00,6.61,6.61,6.58,6.61,32800.0,4.2677,4.2677,4.2483,4.2677,32800.0
2007-03-09 15:00:00,6.61,6.62,6.59,6.62,32000.0,4.2677,4.2741,4.2548,4.2741,32000.0
2007-03-09 15:30:00,6.62,6.66,6.61,6.66,129600.0,4.2741,4.3,4.2677,4.3,129600.0
2007-03-12 09:30:00,6.64,6.69,6.61,6.61,64800.0,4.2871,4.3193,4.2677,4.2677,64800.0
2007-03-12 10:00:00,6.61,6.64,6.61,6.64,51200.0,4.2677,4.2871,4.2677,4.2871,51200.0
2007-03-12 10:30:00,6.65,6.65,6.62,6.65,66400.0,4.2935,4.2935,4.2741,4.2935,66400.0
2007-03-12 11:00:00,6.65,6.65,6.63,6.63,14400.0,4.2935,4.2935,4.2806,4.2806,14400.0
2007-03-12 11:30:00,6.64,6.66,6.64,6.66,30400.0,4.2871,4.3,4.2871,4.3,30400.0
2007-03-12 12:00:00,6.66,6.7,6.66,6.7,43200.0,4.3,4.3258,4.3,4.3258,43200.0
2007-03-12 12:30:00,6.7,6.7,6.67,6.68,28800.0,4.3258,4.3258,4.3064,4.3129,28800.0
2007-03-12 13:00:00,6.68,6.68,6.64,6.66,53600.0,4.3129,4.3129,4.2871,4.3,53600.0
2007-03-12 13:30:00,6.66,6.68,6.66,6.68,18400.0,4.3,4.3129,4.3,4.3129,18400.0
2007-03-12 14:00:00,6.67,6.72,6.67,6.7,27200.0,4.3064,4.3387,4.3064,4.3258,27200.0
2007-03-12 14:30:00,6.71,6.73,6.71,6.72,32000.0,4.3323,4.3452,4.3323,4.3387,32000.0
2007-03-12 15:00:00,6.72,6.73,6.7,6.7,26400.0,4.3387,4.3452,4.3258,4.3258,26400.0
2007-03-12 15:30:00,6.7,6.7,6.67,6.69,64000.0,4.3258,4.3258,4.3064,4.3193,64000.0
2007-03-13 09:30:00,6.64,6.64,6.57,6.58,44800.0,4.2871,4.2871,4.2419,4.2483,44800.0
2007-03-13 10:00:00,6.58,6.62,6.57,6.62,42400.0,4.2483,4.2741,4.2419,4.2741,42400.0
2007-03-13 10:30:00,6.62,6.65,6.61,6.62,69600.0,4.2741,4.2935,4.2677,4.2741,69600.0
2007-03-13 11:00:00,6.62,6.63,6.6,6.6,57600.0,4.2741,4.2806,4.2612,4.2612,57600.0
2007-03-13 11:30:00,6.61,6.62,6.59,6.61,36000.0,4.2677,4.2741,4.2548,4.2677,36000.0
2007-03-13 12:00:00,6.59,6.61,6.53,6.53,44000.0,4.2548,4.2677,4.216,4.216,44000.0
2007-03-13 12:30:00,6.53,6.53,6.5,6.51,68000.0,4.216,4.216,4.1967,4.2031,68000.0
2007-03-13 13:00:00,6.51,6.53,6.51,6.52,49600.0,4.2031,4.216,4.2031,4.2096,49600.0
2007-03-13 13:30:00,6.52,6.53,6.5,6.53,75200.0,4.2096,4.216,4.1967,4.216,75200.0
2007-03-13 14:00:00,6.52,6.53,6.5,6.53,113600.0,4.2096,4.216,4.1967,4.216,113600.0
2007-03-13 14:30:00,6.52,6.55,6.51,6.51,54400.0,4.2096,4.2289,4.2031,4.2031,54400.0
2007-03-13 15:00:00,6.51,6.53,6.51,6.52,77600.0,4.2031,4.216,4.2031,4.2096,77600.0
2007-03-13 15:30:00,6.52,6.52,6.46,6.46,134400.0,4.2096,4.2096,4.1708,4.1708,134400.0
2007-03-14 09:30:00,6.45,6.54,6.45,6.45,48800.0,4.1644,4.2225,4.1644,4.1644,48800.0
2007-03-14 10:00:00,6.44,6.46,6.39,6.46,56000.0,4.1579,4.1708,4.1256,4.1708,56000.0
2007-03-14 10:30:00,6.45,6.48,6.38,6.4,2417600.0,4.1644,4.1838,4.1192,4.1321,2417600.0
2007-03-14 11:00:00,6.41,6.41,6.4,6.4,57600.0,4.1386,4.1386,4.1321,4.1321,57600.0
2007-03-14 11:30:00,6.4,6.4,6.39,6.39,45600.0,4.1321,4.1321,4.1256,4.1256,45600.0
2007-03-14 12:00:00,6.4,6.4,6.38,6.4,182400.0,4.1321,4.1321,4.1192,4.1321,182400.0
2007-03-14 12:30:00,6.4,6.41,6.39,6.39,43200.0,4.1321,4.1386,4.1256,4.1256,43200.0
2007-03-14 13:00:00,6.4,6.45,6.4,6.45,175200.0,4.1321,4.1644,4.1321,4.1644,175200.0
2007-03-14 13:30:00,6.45,6.46,6.42,6.44,77600.0,4.1644,4.1708,4.145,4.1579,77600.0
2007-03-14 14:00:00,6.43,6.49,6.42,6.49,103200.0,4.1515,4.1902,4.145,4.1902,103200.0
2007-03-14 14:30:00,6.49,6.53,6.49,6.53,64000.0,4.1902,4.216,4.1902,4.216,64000.0
2007-03-14 15:00:00,6.53,6.56,6.53,6.56,47200.0,4.216,4.2354,4.216,4.2354,47200.0
2007-03-14 15:30:00,6.55,6.55,6.53,6.55,43200.0,4.2289,4.2289,4.216,4.2289,43200.0
2007-03-15 09:30:00,6.54,6.6,6.51,6.6,26400.0,4.2225,4.2612,4.2031,4.2612,26400.0
2007-03-15 10:00:00,6.6,6.6,6.57,6.57,32000.0,4.2612,4.2612,4.2419,4.2419,32000.0
2007-03-15 10:30:00,6.57,6.58,6.57,6.57,13600.0,4.2419,4.2483,4.2419,4.2419,13600.0
2007-03-15 11:00:00,6.57,6.57,6.54,6.54,22400.0,4.2419,4.2419,4.2225,4.2225,22400.0
2007-03-15 11:30:00,6.54,6.55,6.53,6.53,12800.0,4.2225,4.2289,4.216,4.216,12800.0
2007-03-15 12:00:00,6.53,6.57,6.53,6.55,32000.0,4.216,4.2419,4.216,4.2289,32000.0
2007-03-15 12:30:00,6.56,6.56,6.54,6.55,12000.0,4.2354,4.2354,4.2225,4.2289,12000.0
2007-03-15 13:00:00,6.55,6.55,6.54,6.54,6400.0,4.2289,4.2289,4.2225,4.2225,6400.0
2007-03-15 13:30:00,6.54,6.54,6.51,6.54,27200.0,4.2225,4.2225,4.2031,4.2225,27200.0
2007-03-15 14:00:00,6.54,6.55,6.52,6.52,21600.0,4.2225,4.2289,4.2096,4.2096,21600.0
2007-03-15 14:30:00,6.52,6.53,6.52,6.52,64800.0,4.2096,4.216,4.2096,4.2096,64800.0
2007-03-15 15:00:00,6.53,6.53,6.5,6.5,100000.0,4.216,4.216,4.1967,4.1967,100000.0
2007-03-15 15:30:00,6.5,6.54,6.5,6.54,56800.0,4.1967,4.2225,4.1967,4.2225,56800.0
2007-03-16 09:30:00,6.53,6.56,6.45,6.5,523200.0,4.216,4.2354,4.1644,4.1967,523200.0
2007-03-16 10:00:00,6.5,6.52,6.5,6.51,24800.0,4.1967,4.2096,4.1967,4.2031,24800.0
2007-03-16 10:30:00,6.52,6.52,6.47,6.47,51200.0,4.2096,4.2096,4.1773,4.1773,51200.0
2007-03-16 11:00:00,6.46,6.47,6.43,6.43,51200.0,4.1708,4.1773,4.1515,4.1515,51200.0
2007-03-16 11:30:00,6.44,6.45,6.42,6.44,45600.0,4.1579,4.1644,4.145,4.1579,45600.0
2007-03-16 12:00:00,6.45,6.47,6.45,6.45,59200.0,4.1644,4.1773,4.1644,4.1644,59200.0
2007-03-16 12:30:00,6.45,6.46,6.44,6.46,40000.0,4.1644,4.1708,4.1579,4.1708,40000.0
2007-03-16 13:00:00,6.46,6.48,6.44,6.47,37600.0,4.1708,4.1838,4.1579,4.1773,37600.0
2007-03-16 13:30:00,6.48,6.51,6.48,6.5,55200.0,4.1838,4.2031,4.1838,4.1967,55200.0
2007-03-16 14:00:00,6.51,6.51,6.48,6.49,44800.0,4.2031,4.2031,4.1838,4.1902,44800.0
2007-03-16 14:30:00,6.49,6.49,6.48,6.49,33600.0,4.1902,4.1902,4.1838,4.1902,33600.0
2007-03-16 15:00:00,6.49,6.51,6.47,6.51,48800.0,4.1902,4.2031,4.1773,4.2031,48800.0
2007-03-16 15:30:00,6.51,6.51,6.48,6.48,62400.0,4.2031,4.2031,4.1838,4.1838,62400.0
2007-03-19 09:30:00,6.51,6.56,6.51,6.54,25600.0,4.2031,4.2354,4.2031,4.2225,25600.0
2007-03-19 10:00:00,6.53,6.55,6.53,6.55,16800.0,4.216,4.2289,4.216,4.2289,16800.0
2007-03-19 10:30:00,6.55,6.58,6.55,6.58,32000.0,4.2289,4.2483,4.2289,4.2483,32000.0
2007-03-19 11:00:00,6.58,6.58,6.56,6.58,14400.0,4.2483,4.2483,4.2354,4.2483,14400.0
2007-03-19 11:30:00,6.57,6.59,6.57,6.57,21600.0,4.2419,4.2548,4.2419,4.2419,21600.0
2007-03-19 12:00:00,6.57,6.57,6.55,6.55,18400.0,4.2419,4.2419,4.2289,4.2289,18400.0
2007-03-19 12:30:00,6.56,6.56,6.54,6.54,34400.0,4.2354,4.2354,4.2225,4.2225,34400.0
2007-03-19 13:00:00,6.54,6.55,6.54,6.55,10400.0,4.2225,4.2289,4.2225,4.2289,10400.0
2007-03-19 13:30:00,6.55,6.56,6.55,6.56,16000.0,4.2289,4.2354,4.2289,4.2354,16000.0
2007-03-19 14:00:00,6.56,6.57,6.55,6.55,31200.0,4.2354,4.2419,4.2289,4.2289,31200.0
2007-03-19 14:30:00,6.54,6.56,6.54,6.54,29600.0,4.2225,4.2354,4.2225,4.2225,29600.0
2007-03-19 15:00:00,6.54,6.55,6.54,6.54,25600.0,4.2225,4.2289,4.2225,4.2225,25600.0
2007-03-19 15:30:00,6.55,6.56,6.55,6.56,41600.0,4.2289,4.2354,4.2289,4.2354,41600.0
2007-03-20 09:30:00,6.57,6.57,6.52,6.53,37600.0,4.2419,4.2419,4.2096,4.216,37600.0
2007-03-20 10:00:00,6.53,6.53,6.51,6.52,29600.0,4.216,4.216,4.2031,4.2096,29600.0
2007-03-20 10:30:00,6.51,6.55,6.51,6.54,21600.0,4.2031,4.2289,4.2031,4.2225,21600.0
2007-03-20 11:00:00,6.54,6.54,6.53,6.53,12800.0,4.2225,4.2225,4.216,4.216,12800.0
2007-03-20 11:30:00,6.54,6.56,6.53,6.56,27200.0,4.2225,4.2354,4.216,4.2354,27200.0
2007-03-20 12:00:00,6.56,6.6,6.56,6.6,22400.0,4.2354,4.2612,4.2354,4.2612,22400.0
2007-03-20 12:30:00,6.6,6.64,6.6,6.62,44000.0,4.2612,4.2871,4.2612,4.2741,44000.0
2007-03-20 13:00:00,6.61,6.62,6.6,6.61,16800.0,4.2677,4.2741,4.2612,4.2677,16800.0
2007-03-20 13:30:00,6.62,6.62,6.61,6.61,21600.0,4.2741,4.2741,4.2677,4.2677,21600.0
2007-03-20 14:00:00,6.61,6.71,6.59,6.63,348000.0,4.2677,4.3323,4.2548,4.2806,348000.0
2007-03-20 14:30:00,6.64,6.64,6.63,6.63,57600.0,4.2871,4.2871,4.2806,4.2806,57600.0
2007-03-20 15:00:00,6.63,6.64,6.63,6.63,13600.0,4.2806,4.2871,4.2806,4.2806,13600.0
2007-03-20 15:30:00,6.63,6.64,6.62,6.64,68800.0,4.2806,4.2871,4.2741,4.2871,68800.0
2007-03-21 09:30:00,6.63,6.63,6.56,6.56,20000.0,4.2806,4.2806,4.2354,4.2354,20000.0
2007-03-21 10:00:00,6.57,6.58,6.56,6.57,9600.0,4.2419,4.2483,4.2354,4.2419,9600.0
2007-03-21 10:30:00,6.57,6.6,6.57,6.6,216000.0,4.2419,4.2612,4.2419,4.2612,216000.0
2007-03-21 11:00:00,6.6,6.61,6.59,6.61,24000.0,4.2612,4.2677,4.2548,4.2677,24000.0
2007-03-21 11:30:00,6.61,6.63,6.6,6.63,36800.0,4.2677,4.2806,4.2612,4.2806,36800.0
2007-03-21 12:00:00,6.63,6.63,6.61,6.62,19200.0,4.2806,4.2806,4.2677,4.2741,19200.0
2007-03-21 12:30:00,6.62,6.63,6.62,6.62,18400.0,4.2741,4.2806,4.2741,4.2741,18400.0
2007-03-21 13:00:00,6.62,6.63,6.62,6.63,25600.0,4.2741,4.2806,4.2741,4.2806,25600.0
2007-03-21 13:30:00,6.62,6.63,6.61,6.63,43200.0,4.2741,4.2806,4.2677,4.2806,43200.0
2007-03-21 14:00:00,6.63,6.73,6.61,6.71,73600.0,4.2806,4.3452,4.2677,4.3323,73600.0
2007-03-21 14:30:00,6.72,6.81,6.71,6.79,108800.0,4.3387,4.3968,4.3323,4.3839,108800.0
2007-03-21 15:00:00,6.79,6.8,6.75,6.76,64000.0,4.3839,4.3904,4.3581,4.3645,64000.0
2007-03-21 15:30:00,6.76,6.77,6.74,6.75,168800.0,4.3645,4.371,4.3516,4.3581,168800.0
2007-03-22 09:30:00,6.78,6.79,6.74,6.74,34400.0,4.3774,4.3839,4.3516,4.3516,34400.0
2007-03-22 10:00:00,6.73,6.75,6.71,6.72,43200.0,4.3452,4.3581,4.3323,4.3387,43200.0
2007-03-22 10:30:00,6.72,6.74,6.72,6.72,32800.0,4.3387,4.3516,4.3387,4.3387,32800.0
2007-03-22 11:00:00,6.72,6.74,6.72,6.73,16800.0,4.3387,4.3516,4.3387,4.3452,16800.0
2007-03-22 11:30:00,6.73,6.73,6.7,6.71,37600.0,4.3452,4.3452,4.3258,4.3323,37600.0
2007-03-22 12:00:00,6.71,6.72,6.69,6.69,36800.0,4.3323,4.3387,4.3193,4.3193,36800.0
2007-03-22 12:30:00,6.69,6.69,6.67,6.67,32800.0,4.3193,4.3193,4.3064,4.3064,32800.0
2007-03-22 13:00:00,6.67,6.68,6.67,6.68,20800.0,4.3064,4.3129,4.3064,4.3129,20800.0
2007-03-22 13:30:00,6.68,6.68,6.67,6.68,28000.0,4.3129,4.3129,4.3064,4.3129,28000.0
2007-03-22 14:00:00,6.68,6.7,6.68,6.69,12800.0,4.3129,4.3258,4.3129,4.3193,12800.0
2007-03-22 14:30:00,6.69,6.7,6.69,6.69,15200.0,4.3193,4.3258,4.3193,4.3193,15200.0
2007-03-22 15:00:00,6.69,6.69,6.68,6.68,23200.0,4.3193,4.3193,4.3129,4.3129,23200.0
2007-03-22 15:30:00,6.69,6.7,6.68,6.69,31200.0,4.3193,4.3258,4.3129,4.3193,31200.0
2007-03-23 09:30:00,6.7,6.7,6.67,6.68,20000.0,4.3258,4.3258,4.3064,4.3129,20000.0
2007-03-23 10:00:00,6.68,6.7,6.68,6.69,40800.0,4.3129,4.3258,4.3129,4.3193,40800.0
2007-03-23 10:30:00,6.7,6.71,6.7,6.71,38400.0,4.3258,4.3323,4.3258,4.3323,38400.0
2007-03-23 11:00:00,6.71,6.73,6.71,6.73,18400.0,4.3323,4.3452,4.3323,4.3452,18400.0
2007-03-23 11:30:00,6.73,6.74,6.72,6.73,12800.0,4.3452,4.3516,4.3387,4.3452,12800.0
2007-03-23 12:00:00,6.73,6.74,6.73,6.74,14400.0,4.3452,4.3516,4.3452,4.3516,14400.0
2007-03-23 12:30:00,6.74,6.74,6.73,6.74,9600.0,4.3516,4.3516,4.3452,4.3516,9600.0
2007-03-23 13:00:00,6.73,6.74,6.71,6.72,21600.0,4.3452,4.3516,4.3323,4.3387,21600.0
2007-03-23 13:30:00,6.72,6.73,6.71,6.73,12800.0,4.3387,4.3452,4.3323,4.3452,12800.0
2007-03-23 14:00:00,6.73,6.73,6.71,6.72,14400.0,4.3452,4.3452,4.3323,4.3387,14400.0
2007-03-23 14:30:00,6.72,6.72,6.7,6.7,53600.0,4.3387,4.3387,4.3258,4.3258,53600.0
2007-03-23 15:00:00,6.71,6.71,6.7,6.71,111200.0,4.3323,4.3323,4.3258,4.3323,111200.0
2007-03-23 15:30:00,6.71,6.72,6.7,6.7,32800.0,4.3323,4.3387,4.3258,4.3258,32800.0
2007-03-26 09:30:00,6.75,6.75,6.67,6.7,32800.0,4.3581,4.3581,4.3064,4.3258,32800.0
2007-03-26 10:00:00,6.69,6.69,6.58,6.61,68000.0,4.3193,4.3193,4.2483,4.2677,68000.0
2007-03-26 10:30:00,6.62,6.65,6.6,6.63,27200.0,4.2741,4.2935,4.2612,4.2806,27200.0
2007-03-26 11:00:00,6.63,6.63,6.61,6.62,56800.0,4.2806,4.2806,4.2677,4.2741,56800.0
2007-03-26 11:30:00,6.62,6.65,6.62,6.63,26400.0,4.2741,4.2935,4.2741,4.2806,26400.0
2007-03-26 12:00:00,6.63,6.66,6.63,6.65,26400.0,4.2806,4.3,4.2806,4.2935,26400.0
2007-03-26 12:30:00,6.65,6.66,6.62,6.62,88000.0,4.2935,4.3,4.2741,4.2741,88000.0
2007-03-26 13:00:00,6.61,6.61,6.59,6.59,27200.0,4.2677,4.2677,4.2548,4.2548,27200.0
2007-03-26 13:30:00,6.6,6.62,6.59,6.61,40000.0,4.2612,4.2741,4.2548,4.2677,40000.0
2007-03-26 14:00:00,6.61,6.64,6.6,6.61,67200.0,4.2677,4.2871,4.2612,4.2677,67200.0
2007-03-26 14:30:00,6.61,6.62,6.6,6.61,22400.0,4.2677,4.2741,4.2612,4.2677,22400.0
2007-03-26 15:00:00,6.62,6.62,6.57,6.59,180000.0,4.2741,4.2741,4.2419,4.2548,180000.0
2007-03-26 15:30:00,6.6,6.64,6.59,6.63,86400.0,4.2612,4.2871,4.2548,4.2806,86400.0
2007-03-27 09:30:00,6.63,6.63,6.59,6.6,82400.0,4.2806,4.2806,4.2548,4.2612,82400.0
2007-03-27 10:00:00,6.6,6.63,6.57,6.6,80800.0,4.2612,4.2806,4.2419,4.2612,80800.0
2007-03-27 10:30:00,6.6,6.63,6.59,6.63,60000.0,4.2612,4.2806,4.2548,4.2806,60000.0
2007-03-27 11:00:00,6.63,6.63,6.55,6.55,100800.0,4.2806,4.2806,4.2289,4.2289,100800.0
2007-03-27 11:30:00,6.56,6.59,6.56,6.58,38400.0,4.2354,4.2548,4.2354,4.2483,38400.0
2007-03-27 12:00:00,6.57,6.58,6.57,6.57,27200.0,4.2419,4.2483,4.2419,4.2419,27200.0
2007-03-27 12:30:00,6.58,6.6,6.58,6.58,32800.0,4.2483,4.2612,4.2483,4.2483,32800.0
2007-03-27 13:00:00,6.58,6.59,6.57,6.59,24000.0,4.2483,4.2548,4.2419,4.2548,24000.0
2007-03-27 13:30:00,6.58,6.59,6.58,6.58,36000.0,4.2483,4.2548,4.2483,4.2483,36000.0
2007-03-27 14:00:00,6.58,6.6,6.57,6.59,84800.0,4.2483,4.2612,4.2419,4.2548,84800.0
2007-03-27 14:30:00,6.59,6.6,6.58,6.6,53600.0,4.2548,4.2612,4.2483,4.2612,53600.0
2007-03-27 15:00:00,6.61,6.61,6.58,6.6,60800.0,4.2677,4.2677,4.2483,4.2612,60800.0
2007-03-27 15:30:00,6.6,6.6,6.59,6.6,43200.0,4.2612,4.2612,4.2548,4.2612,43200.0
2007-03-28 09:30:00,6.55,6.57,6.54,6.55,108000.0,4.2409,4.2539,4.2345,4.2409,108000.0
2007-03-28 10:00:00,6.55,6.58,6.52,6.58,75200.0,4.2409,4.2604,4.2215,4.2604,75200.0
2007-03-28 10:30:00,6.57,6.58,6.53,6.58,130400.0,4.2539,4.2604,4.228,4.2604,130400.0
2007-03-28 11:00:00,6.58,6.6,6.56,6.59,65600.0,4.2604,4.2733,4.2474,4.2668,65600.0
2007-03-28 11:30:00,6.59,6.63,6.58,6.63,242400.0,4.2668,4.2927,4.2604,4.2927,242400.0
2007-03-28 12:00:00,6.62,6.63,6.6,6.63,121600.0,4.2863,4.2927,4.2733,4.2927,121600.0
2007-03-28 12:30:00,6.62,6.63,6.62,6.63,89600.0,4.2863,4.2927,4.2863,4.2927,89600.0
2007-03-28 13:00:00,6.63,6.63,6.62,6.63,52000.0,4.2927,4.2927,4.2863,4.2927,52000.0
2007-03-28 13:30:00,6.63,6.63,6.62,6.63,137600.0,4.2927,4.2927,4.2863,4.2927,137600.0
2007-03-28 14:00:00,6.63,6.63,6.61,6.61,165600.0,4.2927,4.2927,4.2798,4.2798,165600.0
2007-03-28 14:30:00,6.62,6.62,6.61,6.62,52000.0,4.2863,4.2863,4.2798,4.2863,52000.0
2007-03-28 15:00:00,6.62,6.63,6.6,6.62,78400.0,4.2863,4.2927,4.2733,4.2863,78400.0
2007-03-28 15:30:00,6.62,6.62,6.59,6.6,108000.0,4.2863,4.2863,4.2668,4.2733,108000.0
2007-03-29 09:30:00,6.65,6.68,6.64,6.68,66400.0,4.3057,4.3251,4.2992,4.3251,66400.0
2007-03-29 10:00:00,6.67,6.68,6.66,6.66,76000.0,4.3186,4.3251,4.3122,4.3122,76000.0
2007-03-29 10:30:00,6.66,6.66,6.64,6.64,43200.0,4.3122,4.3122,4.2992,4.2992,43200.0
2007-03-29 11:00:00,6.64,6.64,6.63,6.64,50400.0,4.2992,4.2992,4.2927,4.2992,50400.0
2007-03-29 11:30:00,6.63,6.64,6.62,6.63,49600.0,4.2927,4.2992,4.2863,4.2927,49600.0
2007-03-29 12:00:00,6.61,6.63,6.61,6.62,19200.0,4.2798,4.2927,4.2798,4.2863,19200.0
2007-03-29 12:30:00,6.62,6.63,6.62,6.63,19200.0,4.2863,4.2927,4.2863,4.2927,19200.0
2007-03-29 13:00:00,6.63,6.63,6.6,6.6,39200.0,4.2927,4.2927,4.2733,4.2733,39200.0
2007-03-29 13:30:00,6.61,6.61,6.59,6.59,84000.0,4.2798,4.2798,4.2668,4.2668,84000.0
2007-03-29 14:00:00,6.6,6.6,6.58,6.59,51200.0,4.2733,4.2733,4.2604,4.2668,51200.0
2007-03-29 14:30:00,6.58,6.61,6.57,6.59,34400.0,4.2604,4.2798,4.2539,4.2668,34400.0
2007-03-29 15:00:00,6.59,6.61,6.59,6.61,32800.0,4.2668,4.2798,4.2668,4.2798,32800.0
2007-03-29 15:30:00,6.61,6.65,6.61,6.62,64800.0,4.2798,4.3057,4.2798,4.2863,64800.0
2007-03-30 09:30:00,6.64,6.72,6.64,6.67,42400.0,4.2992,4.351,4.2992,4.3186,42400.0
2007-03-30 10:00:00,6.67,6.7,6.66,6.67,101600.0,4.3186,4.3381,4.3122,4.3186,101600.0
2007-03-30 10:30:00,6.67,6.69,6.66,6.69,47200.0,4.3186,4.3316,4.3122,4.3316,47200.0
2007-03-30 11:00:00,6.69,6.71,6.65,6.65,190400.0,4.3316,4.3445,4.3057,4.3057,190400.0
2007-03-30 11:30:00,6.66,6.67,6.6,6.64,140000.0,4.3122,4.3186,4.2733,4.2992,140000.0
2007-03-30 12:00:00,6.64,6.69,6.64,6.69,81600.0,4.2992,4.3316,4.2992,4.3316,81600.0
2007-03-30 12:30:00,6.69,6.7,6.68,6.69,35200.0,4.3316,4.3381,4.3251,4.3316,35200.0
2007-03-30 13:00:00,6.68,6.71,6.68,6.71,49600.0,4.3251,4.3445,4.3251,4.3445,49600.0
2007-03-30 13:30:00,6.71,6.71,6.69,6.69,68800.0,4.3445,4.3445,4.3316,4.3316,68800.0
2007-03-30 14:00:00,6.69,6.71,6.69,6.69,148000.0,4.3316,4.3445,4.3316,4.3316,148000.0
2007-03-30 14:30:00,6.7,6.73,6.69,6.72,180000.0,4.3381,4.3575,4.3316,4.351,180000.0
2007-03-30 15:00:00,6.72,6.74,6.72,6.73,96800.0,4.351,4.364,4.351,4.3575,96800.0
2007-03-30 15:30:00,6.73,6.75,6.72,6.74,191200.0,4.3575,4.3704,4.351,4.364,191200.0
2007-04-02 09:30:00,6.75,6.76,6.73,6.75,28800.0,4.3704,4.3769,4.3575,4.3704,28800.0
2007-04-02 10:00:00,6.74,6.76,6.73,6.76,61600.0,4.364,4.3769,4.3575,4.3769,61600.0
2007-04-02 10:30:00,6.76,6.81,6.76,6.81,48800.0,4.3769,4.4093,4.3769,4.4093,48800.0
2007-04-02 11:00:00,6.81,6.82,6.8,6.82,19200.0,4.4093,4.4158,4.4028,4.4158,19200.0
2007-04-02 11:30:00,6.81,6.81,6.8,6.8,19200.0,4.4093,4.4093,4.4028,4.4028,19200.0
2007-04-02 12:00:00,6.81,6.83,6.8,6.83,38400.0,4.4093,4.4222,4.4028,4.4222,38400.0
2007-04-02 12:30:00,6.82,6.83,6.78,6.78,80000.0,4.4158,4.4222,4.3899,4.3899,80000.0
2007-04-02 13:00:00,6.78,6.79,6.76,6.79,56800.0,4.3899,4.3963,4.3769,4.3963,56800.0
2007-04-02 13:30:00,6.78,6.78,6.77,6.78,22400.0,4.3899,4.3899,4.3834,4.3899,22400.0
2007-04-02 14:00:00,6.78,6.78,6.75,6.77,36000.0,4.3899,4.3899,4.3704,4.3834,36000.0
2007-04-02 14:30:00,6.77,6.78,6.77,6.78,21600.0,4.3834,4.3899,4.3834,4.3899,21600.0
2007-04-02 15:00:00,6.79,6.81,6.79,6.81,58400.0,4.3963,4.4093,4.3963,4.4093,58400.0
2007-04-02 15:30:00,6.81,6.82,6.8,6.81,83200.0,4.4093,4.4158,4.4028,4.4093,83200.0
2007-04-03 09:30:00,6.93,6.96,6.91,6.96,320000.0,4.487,4.5064,4.474,4.5064,320000.0
2007-04-03 10:00:00,6.97,7.0,6.95,6.95,161600.0,4.5129,4.5323,4.4999,4.4999,161600.0
2007-04-03 10:30:00,6.96,6.98,6.95,6.96,92000.0,4.5064,4.5194,4.4999,4.5064,92000.0
2007-04-03 11:00:00,6.96,7.0,6.96,6.99,180800.0,4.5064,4.5323,4.5064,4.5258,180800.0
2007-04-03 11:30:00,6.99,7.01,6.98,7.01,245600.0,4.5258,4.5388,4.5194,4.5388,245600.0
2007-04-03 12:00:00,7.01,7.03,7.01,7.02,197600.0,4.5388,4.5517,4.5388,4.5453,197600.0
2007-04-03 12:30:00,7.02,7.03,6.98,6.98,211200.0,4.5453,4.5517,4.5194,4.5194,211200.0
2007-04-03 13:00:00,6.98,7.0,6.98,6.99,149600.0,4.5194,4.5323,4.5194,4.5258,149600.0
2007-04-03 13:30:00,6.99,7.0,6.99,6.99,158400.0,4.5258,4.5323,4.5258,4.5258,158400.0
2007-04-03 14:00:00,6.99,6.99,6.98,6.99,177600.0,4.5258,4.5258,4.5194,4.5258,177600.0
2007-04-03 14:30:00,6.99,6.99,6.98,6.99,202400.0,4.5258,4.5258,4.5194,4.5258,202400.0
2007-04-03 15:00:00,6.98,7.0,6.98,6.99,294400.0,4.5194,4.5323,4.5194,4.5258,294400.0
2007-04-03 15:30:00,6.99,7.0,6.97,6.98,467200.0,4.5258,4.5323,4.5129,4.5194,467200.0
2007-04-04 09:30:00,6.99,7.01,6.97,6.97,71200.0,4.5258,4.5388,4.5129,4.5129,71200.0
2007-04-04 10:00:00,6.97,7.0,6.95,7.0,35200.0,4.5129,4.5323,4.4999,4.5323,35200.0
2007-04-04 10:30:00,6.99,6.99,6.96,6.98,60800.0,4.5258,4.5258,4.5064,4.5194,60800.0
2007-04-04 11:00:00,6.97,6.98,6.97,6.97,171200.0,4.5129,4.5194,4.5129,4.5129,171200.0
2007-04-04 11:30:00,6.98,6.98,6.97,6.98,195200.0,4.5194,4.5194,4.5129,4.5194,195200.0
2007-04-04 12:00:00,6.98,7.0,6.98,6.98,101600.0,4.5194,4.5323,4.5194,4.5194,101600.0
2007-04-04 12:30:00,6.98,6.99,6.96,6.97,42400.0,4.5194,4.5258,4.5064,4.5129,42400.0
2007-04-04 13:00:00,6.97,6.97,6.96,6.97,32000.0,4.5129,4.5129,4.5064,4.5129,32000.0
2007-04-04 13:30:00,6.96,6.98,6.95,6.97,51200.0,4.5064,4.5194,4.4999,4.5129,51200.0
2007-04-04 14:00:00,6.98,6.98,6.97,6.97,44800.0,4.5194,4.5194,4.5129,4.5129,44800.0
2007-04-04 14:30:00,6.97,6.97,6.96,6.96,70400.0,4.5129,4.5129,4.5064,4.5064,70400.0
2007-04-04 15:00:00,6.97,7.0,6.97,6.99,152800.0,4.5129,4.5323,4.5129,4.5258,152800.0
2007-04-04 15:30:00,6.99,7.01,6.98,6.98,208000.0,4.5258,4.5388,4.5194,4.5194,208000.0
2007-04-05 09:30:00,6.99,7.0,6.98,6.99,52000.0,4.5258,4.5323,4.5194,4.5258,52000.0
2007-04-05 10:00:00,6.98,7.0,6.98,6.99,85600.0,4.5194,4.5323,4.5194,4.5258,85600.0
2007-04-05 10:30:00,6.99,6.99,6.97,6.98,32800.0,4.5258,4.5258,4.5129,4.5194,32800.0
2007-04-05 11:00:00,6.98,7.0,6.97,6.98,27200.0,4.5194,4.5323,4.5129,4.5194,27200.0
2007-04-05 11:30:00,6.97,6.98,6.97,6.97,23200.0,4.5129,4.5194,4.5129,4.5129,23200.0
2007-04-05 12:00:00,6.98,6.98,6.98,6.98,38400.0,4.5194,4.5194,4.5194,4.5194,38400.0
2007-04-05 12:30:00,6.98,6.98,6.97,6.98,17600.0,4.5194,4.5194,4.5129,4.5194,17600.0
2007-04-05 13:00:00,6.98,6.98,6.97,6.97,32000.0,4.5194,4.5194,4.5129,4.5129,32000.0
2007-04-05 13:30:00,6.98,6.98,6.97,6.97,23200.0,4.5194,4.5194,4.5129,4.5129,23200.0
2007-04-05 14:00:00,6.98,6.99,6.97,6.99,43200.0,4.5194,4.5258,4.5129,4.5258,43200.0
2007-04-05 14:30:00,6.98,6.99,6.98,6.99,17600.0,4.5194,4.5258,4.5194,4.5258,17600.0
2007-04-05 15:00:00,6.99,6.99,6.99,6.99,11200.0,4.5258,4.5258,4.5258,4.5258,11200.0
2007-04-05 15:30:00,6.99,7.0,6.98,6.99,81600.0,4.5258,4.5323,4.5194,4.5258,81600.0
2007-04-09 09:30:00,6.99,7.0,6.98,6.98,43200.0,4.5258,4.5323,4.5194,4.5194,43200.0
2007-04-09 10:00:00,6.98,6.99,6.98,6.99,52000.0,4.5194,4.5258,4.5194,4.5258,52000.0
2007-04-09 10:30:00,6.99,7.01,6.99,7.01,79200.0,4.5258,4.5388,4.5258,4.5388,79200.0
2007-04-09 11:00:00,7.01,7.04,7.01,7.04,86400.0,4.5388,4.5582,4.5388,4.5582,86400.0
2007-04-09 11:30:00,7.04,7.04,7.01,7.01,62400.0,4.5582,4.5582,4.5388,4.5388,62400.0
2007-04-09 12:00:00,7.01,7.01,6.97,6.97,116000.0,4.5388,4.5388,4.5129,4.5129,116000.0
2007-04-09 12:30:00,6.97,6.99,6.97,6.98,62400.0,4.5129,4.5258,4.5129,4.5194,62400.0
2007-04-09 13:00:00,6.98,6.98,6.97,6.97,40000.0,4.5194,4.5194,4.5129,4.5129,40000.0
2007-04-09 13:30:00,6.98,6.98,6.97,6.97,26400.0,4.5194,4.5194,4.5129,4.5129,26400.0
2007-04-09 14:00:00,6.97,6.97,6.96,6.97,30400.0,4.5129,4.5129,4.5064,4.5129,30400.0
2007-04-09 14:30:00,6.97,6.98,6.96,6.98,35200.0,4.5129,4.5194,4.5064,4.5194,35200.0
2007-04-09 15:00:00,6.98,6.98,6.97,6.98,22400.0,4.5194,4.5194,4.5129,4.5194,22400.0
2007-04-09 15:30:00,6.98,6.99,6.96,6.96,60800.0,4.5194,4.5258,4.5064,4.5064,60800.0
2007-04-10 09:30:00,6.98,7.02,6.98,6.99,22400.0,4.5194,4.5453,4.5194,4.5258,22400.0
2007-04-10 10:00:00,6.99,7.0,6.98,7.0,36000.0,4.5258,4.5323,4.5194,4.5323,36000.0
2007-04-10 10:30:00,7.0,7.01,6.99,7.01,36800.0,4.5323,4.5388,4.5258,4.5388,36800.0
2007-04-10 11:00:00,7.0,7.0,6.98,6.99,32800.0,4.5323,4.5323,4.5194,4.5258,32800.0
2007-04-10 11:30:00,6.99,6.99,6.97,6.97,16800.0,4.5258,4.5258,4.5129,4.5129,16800.0
2007-04-10 12:00:00,6.97,6.97,6.96,6.96,30400.0,4.5129,4.5129,4.5064,4.5064,30400.0
2007-04-10 12:30:00,6.96,6.96,6.94,6.94,64800.0,4.5064,4.5064,4.4935,4.4935,64800.0
2007-04-10 13:00:00,6.94,6.95,6.94,6.95,15200.0,4.4935,4.4999,4.4935,4.4999,15200.0
2007-04-10 13:30:00,6.95,6.97,6.94,6.96,20800.0,4.4999,4.5129,4.4935,4.5064,20800.0
2007-04-10 14:00:00,6.96,6.97,6.95,6.95,26400.0,4.5064,4.5129,4.4999,4.4999,26400.0
2007-04-10 14:30:00,6.95,6.96,6.95,6.96,19200.0,4.4999,4.5064,4.4999,4.5064,19200.0
2007-04-10 15:00:00,6.97,6.97,6.97,6.97,20000.0,4.5129,4.5129,4.5129,4.5129,20000.0
2007-04-10 15:30:00,6.98,6.98,6.95,6.95,29600.0,4.5194,4.5194,4.4999,4.4999,29600.0
2007-04-11 09:30:00,6.98,6.98,6.92,6.92,84800.0,4.5194,4.5194,4.4805,4.4805,84800.0
2007-04-11 10:00:00,6.93,6.93,6.89,6.9,31200.0,4.487,4.487,4.4611,4.4676,31200.0
2007-04-11 10:30:00,6.89,6.89,6.86,6.87,52000.0,4.4611,4.4611,4.4417,4.4481,52000.0
2007-04-11 11:00:00,6.88,6.91,6.88,6.91,38400.0,4.4546,4.474,4.4546,4.474,38400.0
2007-04-11 11:30:00,6.91,6.91,6.89,6.9,33600.0,4.474,4.474,4.4611,4.4676,33600.0
2007-04-11 12:00:00,6.9,6.9,6.88,6.89,36000.0,4.4676,4.4676,4.4546,4.4611,36000.0
2007-04-11 12:30:00,6.89,6.89,6.88,6.89,16800.0,4.4611,4.4611,4.4546,4.4611,16800.0
2007-04-11 13:00:00,6.88,6.9,6.88,6.88,12800.0,4.4546,4.4676,4.4546,4.4546,12800.0
2007-04-11 13:30:00,6.89,6.9,6.89,6.89,11200.0,4.4611,4.4676,4.4611,4.4611,11200.0
2007-04-11 14:00:00,6.89,6.89,6.83,6.84,52800.0,4.4611,4.4611,4.4222,4.4287,52800.0
2007-04-11 14:30:00,6.83,6.84,6.79,6.82,64000.0,4.4222,4.4287,4.3963,4.4158,64000.0
2007-04-11 15:00:00,6.82,6.85,6.82,6.85,32800.0,4.4158,4.4352,4.4158,4.4352,32800.0
2007-04-11 15:30:00,6.85,6.86,6.82,6.83,117600.0,4.4352,4.4417,4.4158,4.4222,117600.0
2007-04-12 09:30:00,6.82,6.82,6.78,6.78,41600.0,4.4158,4.4158,4.3899,4.3899,41600.0
2007-04-12 10:00:00,6.8,6.81,6.78,6.81,41600.0,4.4028,4.4093,4.3899,4.4093,41600.0
2007-04-12 10:30:00,6.81,6.81,6.79,6.81,18400.0,4.4093,4.4093,4.3963,4.4093,18400.0
2007-04-12 11:00:00,6.81,6.81,6.8,6.8,24000.0,4.4093,4.4093,4.4028,4.4028,24000.0
2007-04-12 11:30:00,6.8,6.8,6.78,6.78,16800.0,4.4028,4.4028,4.3899,4.3899,16800.0
2007-04-12 12:00:00,6.78,6.81,6.78,6.8,25600.0,4.3899,4.4093,4.3899,4.4028,25600.0
2007-04-12 12:30:00,6.79,6.79,6.76,6.76,31200.0,4.3963,4.3963,4.3769,4.3769,31200.0
2007-04-12 13:00:00,6.76,6.78,6.76,6.77,76000.0,4.3769,4.3899,4.3769,4.3834,76000.0
2007-04-12 13:30:00,6.77,6.79,6.77,6.78,57600.0,4.3834,4.3963,4.3834,4.3899,57600.0
2007-04-12 14:00:00,6.77,6.78,6.77,6.78,15200.0,4.3834,4.3899,4.3834,4.3899,15200.0
2007-04-12 14:30:00,6.77,6.79,6.77,6.78,24800.0,4.3834,4.3963,4.3834,4.3899,24800.0
2007-04-12 15:00:00,6.78,6.8,6.77,6.8,20000.0,4.3899,4.4028,4.3834,4.4028,20000.0
2007-04-12 15:30:00,6.8,6.82,6.79,6.82,44800.0,4.4028,4.4158,4.3963,4.4158,44800.0
2007-04-13 09:30:00,6.81,6.84,6.78,6.78,37600.0,4.4093,4.4287,4.3899,4.3899,37600.0
2007-04-13 10:00:00,6.78,6.8,6.77,6.77,32000.0,4.3899,4.4028,4.3834,4.3834,32000.0
2007-04-13 10:30:00,6.78,6.8,6.78,6.78,20000.0,4.3899,4.4028,4.3899,4.3899,20000.0
2007-04-13 11:00:00,6.78,6.8,6.78,6.79,10400.0,4.3899,4.4028,4.3899,4.3963,10400.0
2007-04-13 11:30:00,6.8,6.81,6.8,6.81,14400.0,4.4028,4.4093,4.4028,4.4093,14400.0
2007-04-13 12:00:00,6.81,6.81,6.8,6.81,22400.0,4.4093,4.4093,4.4028,4.4093,22400.0
2007-04-13 12:30:00,6.8,6.82,6.8,6.82,16000.0,4.4028,4.4158,4.4028,4.4158,16000.0
2007-04-13 13:00:00,6.82,6.84,6.82,6.84,116000.0,4.4158,4.4287,4.4158,4.4287,116000.0
2007-04-13 13:30:00,6.84,6.87,6.84,6.87,15200.0,4.4287,4.4481,4.4287,4.4481,15200.0
2007-04-13 14:00:00,6.87,6.87,6.85,6.85,30400.0,4.4481,4.4481,4.4352,4.4352,30400.0
2007-04-13 14:30:00,6.85,6.88,6.85,6.87,22400.0,4.4352,4.4546,4.4352,4.4481,22400.0
2007-04-13 15:00:00,6.88,6.89,6.88,6.88,17600.0,4.4546,4.4611,4.4546,4.4546,17600.0
2007-04-13 15:30:00,6.88,6.89,6.88,6.89,54400.0,4.4546,4.4611,4.4546,4.4611,54400.0
2007-04-16 09:30:00,6.9,6.96,6.88,6.93,92800.0,4.4676,4.5064,4.4546,4.487,92800.0
2007-04-16 10:00:00,6.93,6.94,6.88,6.88,64000.0,4.487,4.4935,4.4546,4.4546,64000.0
2007-04-16 10:30:00,6.89,6.91,6.87,6.89,40800.0,4.4611,4.474,4.4481,4.4611,40800.0
2007-04-16 11:00:00,6.89,6.89,6.88,6.88,36800.0,4.4611,4.4611,4.4546,4.4546,36800.0
2007-04-16 11:30:00,6.88,6.9,6.87,6.88,53600.0,4.4546,4.4676,4.4481,4.4546,53600.0
2007-04-16 12:00:00,6.88,6.89,6.88,6.88,24000.0,4.4546,4.4611,4.4546,4.4546,24000.0
2007-04-16 12:30:00,6.88,6.89,6.88,6.89,12000.0,4.4546,4.4611,4.4546,4.4611,12000.0
2007-04-16 13:00:00,6.88,6.89,6.88,6.88,24000.0,4.4546,4.4611,4.4546,4.4546,24000.0
2007-04-16 13:30:00,6.89,6.89,6.88,6.88,7200.0,4.4611,4.4611,4.4546,4.4546,7200.0
2007-04-16 14:00:00,6.88,6.89,6.88,6.89,33600.0,4.4546,4.4611,4.4546,4.4611,33600.0
2007-04-16 14:30:00,6.89,6.91,6.88,6.91,96800.0,4.4611,4.474,4.4546,4.474,96800.0
2007-04-16 15:00:00,6.91,6.92,6.89,6.9,51200.0,4.474,4.4805,4.4611,4.4676,51200.0
2007-04-16 15:30:00,6.9,6.94,6.89,6.94,228000.0,4.4676,4.4935,4.4611,4.4935,228000.0
2007-04-17 09:30:00,6.97,7.04,6.92,7.04,81600.0,4.5129,4.5582,4.4805,4.5582,81600.0
2007-04-17 10:00:00,7.03,7.06,7.02,7.05,51200.0,4.5517,4.5712,4.5453,4.5647,51200.0
2007-04-17 10:30:00,7.04,7.04,7.0,7.03,24000.0,4.5582,4.5582,4.5323,4.5517,24000.0
2007-04-17 11:00:00,7.03,7.05,7.03,7.03,61600.0,4.5517,4.5647,4.5517,4.5517,61600.0
2007-04-17 11:30:00,7.02,7.04,7.02,7.04,16800.0,4.5453,4.5582,4.5453,4.5582,16800.0
2007-04-17 12:00:00,7.04,7.04,7.02,7.04,26400.0,4.5582,4.5582,4.5453,4.5582,26400.0
2007-04-17 12:30:00,7.03,7.03,7.01,7.01,20800.0,4.5517,4.5517,4.5388,4.5388,20800.0
2007-04-17 13:00:00,7.01,7.02,6.99,7.01,28800.0,4.5388,4.5453,4.5258,4.5388,28800.0
2007-04-17 13:30:00,7.01,7.03,7.0,7.02,38400.0,4.5388,4.5517,4.5323,4.5453,38400.0
2007-04-17 14:00:00,7.02,7.06,7.02,7.04,52800.0,4.5453,4.5712,4.5453,4.5582,52800.0
2007-04-17 14:30:00,7.05,7.06,7.03,7.05,54400.0,4.5647,4.5712,4.5517,4.5647,54400.0
2007-04-17 15:00:00,7.05,7.06,7.01,7.03,88800.0,4.5647,4.5712,4.5388,4.5517,88800.0
2007-04-17 15:30:00,7.04,7.06,7.03,7.04,80800.0,4.5582,4.5712,4.5517,4.5582,80800.0
2007-04-18 09:30:00,6.89,6.95,6.81,6.9,331200.0,4.4611,4.4999,4.4093,4.4676,331200.0
2007-04-18 10:00:00,6.91,6.92,6.9,6.92,117600.0,4.474,4.4805,4.4676,4.4805,117600.0
2007-04-18 10:30:00,6.92,6.92,6.89,6.89,86400.0,4.4805,4.4805,4.4611,4.4611,86400.0
2007-04-18 11:00:00,6.89,6.9,6.86,6.88,86400.0,4.4611,4.4676,4.4417,4.4546,86400.0
2007-04-18 11:30:00,6.88,6.9,6.87,6.9,108000.0,4.4546,4.4676,4.4481,4.4676,108000.0
2007-04-18 12:00:00,6.9,6.9,6.89,6.9,66400.0,4.4676,4.4676,4.4611,4.4676,66400.0
2007-04-18 12:30:00,6.9,6.92,6.89,6.9,111200.0,4.4676,4.4805,4.4611,4.4676,111200.0
2007-04-18 13:00:00,6.9,6.91,6.9,6.91,72800.0,4.4676,4.474,4.4676,4.474,72800.0
2007-04-18 13:30:00,6.91,6.93,6.9,6.91,100000.0,4.474,4.487,4.4676,4.474,100000.0
2007-04-18 14:00:00,6.91,6.94,6.91,6.93,135200.0,4.474,4.4935,4.474,4.487,135200.0
2007-04-18 14:30:00,6.94,6.94,6.93,6.94,107200.0,4.4935,4.4935,4.487,4.4935,107200.0
2007-04-18 15:00:00,6.94,6.96,6.94,6.95,136000.0,4.4935,4.5064,4.4935,4.4999,136000.0
2007-04-18 15:30:00,6.95,6.97,6.94,6.94,156800.0,4.4999,4.5129,4.4935,4.4935,156800.0
2007-04-19 09:30:00,7.17,7.17,6.88,6.95,132800.0,4.6424,4.6424,4.4546,4.4999,132800.0
2007-04-19 10:00:00,6.93,6.95,6.89,6.94,127200.0,4.487,4.4999,4.4611,4.4935,127200.0
2007-04-19 10:30:00,6.94,6.95,6.93,6.95,78400.0,4.4935,4.4999,4.487,4.4999,78400.0
2007-04-19 11:00:00,6.95,6.97,6.94,6.96,61600.0,4.4999,4.5129,4.4935,4.5064,61600.0
2007-04-19 11:30:00,6.96,6.98,6.95,6.98,75200.0,4.5064,4.5194,4.4999,4.5194,75200.0
2007-04-19 12:00:00,6.98,6.99,6.96,6.97,50400.0,4.5194,4.5258,4.5064,4.5129,50400.0
2007-04-19 12:30:00,6.97,6.97,6.95,6.95,40000.0,4.5129,4.5129,4.4999,4.4999,40000.0
2007-04-19 13:00:00,6.95,6.99,6.94,6.97,154400.0,4.4999,4.5258,4.4935,4.5129,154400.0
2007-04-19 13:30:00,6.97,6.98,6.96,6.97,194400.0,4.5129,4.5194,4.5064,4.5129,194400.0
2007-04-19 14:00:00,6.97,6.97,6.93,6.94,129600.0,4.5129,4.5129,4.487,4.4935,129600.0
2007-04-19 14:30:00,6.93,6.94,6.93,6.93,68000.0,4.487,4.4935,4.487,4.487,68000.0
2007-04-19 15:00:00,6.92,6.94,6.92,6.92,52800.0,4.4805,4.4935,4.4805,4.4805,52800.0
2007-04-19 15:30:00,6.92,6.93,6.9,6.92,110400.0,4.4805,4.487,4.4676,4.4805,110400.0
2007-04-20 09:30:00,7.03,7.05,7.0,7.03,262400.0,4.5517,4.5647,4.5323,4.5517,262400.0
2007-04-20 10:00:00,7.03,7.04,7.0,7.03,56000.0,4.5517,4.5582,4.5323,4.5517,56000.0
2007-04-20 10:30:00,7.03,7.03,7.01,7.02,53600.0,4.5517,4.5517,4.5388,4.5453,53600.0
2007-04-20 11:00:00,7.03,7.03,6.99,6.99,59200.0,4.5517,4.5517,4.5258,4.5258,59200.0
2007-04-20 11:30:00,6.99,7.01,6.99,7.01,35200.0,4.5258,4.5388,4.5258,4.5388,35200.0
2007-04-20 12:00:00,7.01,7.02,6.99,6.99,31200.0,4.5388,4.5453,4.5258,4.5258,31200.0
2007-04-20 12:30:00,6.99,6.99,6.98,6.99,21600.0,4.5258,4.5258,4.5194,4.5258,21600.0
2007-04-20 13:00:00,6.98,6.99,6.98,6.98,17600.0,4.5194,4.5258,4.5194,4.5194,17600.0
2007-04-20 13:30:00,6.98,6.98,6.97,6.98,12000.0,4.5194,4.5194,4.5129,4.5194,12000.0
2007-04-20 14:00:00,6.97,6.98,6.97,6.97,40800.0,4.5129,4.5194,4.5129,4.5129,40800.0
2007-04-20 14:30:00,6.97,7.0,6.96,6.97,127200.0,4.5129,4.5323,4.5064,4.5129,127200.0
2007-04-20 15:00:00,6.97,6.98,6.96,6.96,42400.0,4.5129,4.5194,4.5064,4.5064,42400.0
2007-04-20 15:30:00,6.96,6.98,6.94,6.96,162400.0,4.5064,4.5194,4.4935,4.5064,162400.0
2007-04-23 09:30:00,6.94,7.0,6.94,6.99,139200.0,4.4935,4.5323,4.4935,4.5258,139200.0
2007-04-23 10:00:00,6.99,7.0,6.98,6.99,57600.0,4.5258,4.5323,4.5194,4.5258,57600.0
2007-04-23 10:30:00,6.98,6.99,6.97,6.98,76800.0,4.5194,4.5258,4.5129,4.5194,76800.0
2007-04-23 11:00:00,6.98,7.0,6.98,7.0,72000.0,4.5194,4.5323,4.5194,4.5323,72000.0
2007-04-23 11:30:00,6.99,7.01,6.99,7.01,34400.0,4.5258,4.5388,4.5258,4.5388,34400.0
2007-04-23 12:00:00,7.01,7.03,7.01,7.03,40800.0,4.5388,4.5517,4.5388,4.5517,40800.0
2007-04-23 12:30:00,7.03,7.03,7.03,7.03,19200.0,4.5517,4.5517,4.5517,4.5517,19200.0
2007-04-23 13:00:00,7.03,7.04,7.03,7.03,16800.0,4.5517,4.5582,4.5517,4.5517,16800.0
2007-04-23 13:30:00,7.04,7.04,7.0,7.01,50400.0,4.5582,4.5582,4.5323,4.5388,50400.0
2007-04-23 14:00:00,7.01,7.02,7.0,7.02,53600.0,4.5388,4.5453,4.5323,4.5453,53600.0
2007-04-23 14:30:00,7.02,7.03,7.02,7.03,31200.0,4.5453,4.5517,4.5453,4.5517,31200.0
2007-04-23 15:00:00,7.03,7.06,7.03,7.05,60000.0,4.5517,4.5712,4.5517,4.5647,60000.0
2007-04-23 15:30:00,7.05,7.06,7.04,7.05,56000.0,4.5647,4.5712,4.5582,4.5647,56000.0
2007-04-24 09:30:00,7.05,7.05,6.97,6.98,30400.0,4.5647,4.5647,4.5129,4.5194,30400.0
2007-04-24 10:00:00,6.98,6.98,6.91,6.92,75200.0,4.5194,4.5194,4.474,4.4805,75200.0
2007-04-24 10:30:00,6.91,6.94,6.89,6.94,55200.0,4.474,4.4935,4.4611,4.4935,55200.0
2007-04-24 11:00:00,6.94,6.95,6.94,6.95,20000.0,4.4935,4.4999,4.4935,4.4999,20000.0
2007-04-24 11:30:00,6.95,6.95,6.94,6.95,14400.0,4.4999,4.4999,4.4935,4.4999,14400.0
2007-04-24 12:00:00,6.95,7.01,6.95,7.01,43200.0,4.4999,4.5388,4.4999,4.5388,43200.0
2007-04-24 12:30:00,7.01,7.03,7.01,7.01,28000.0,4.5388,4.5517,4.5388,4.5388,28000.0
2007-04-24 13:00:00,7.01,7.02,6.98,7.0,40800.0,4.5388,4.5453,4.5194,4.5323,40800.0
2007-04-24 13:30:00,7.0,7.01,6.99,6.99,14400.0,4.5323,4.5388,4.5258,4.5258,14400.0
2007-04-24 14:00:00,6.99,7.01,6.99,6.99,18400.0,4.5258,4.5388,4.5258,4.5258,18400.0
2007-04-24 14:30:00,6.99,6.99,6.97,6.98,28800.0,4.5258,4.5258,4.5129,4.5194,28800.0
2007-04-24 15:00:00,6.98,6.99,6.96,6.97,20800.0,4.5194,4.5258,4.5064,4.5129,20800.0
2007-04-24 15:30:00,6.97,6.99,6.96,6.99,108800.0,4.5129,4.5258,4.5064,4.5258,108800.0
2007-04-25 09:30:00,7.02,7.05,6.98,6.98,60800.0,4.5453,4.5647,4.5194,4.5194,60800.0
2007-04-25 10:00:00,6.98,6.99,6.96,6.96,81600.0,4.5194,4.5258,4.5064,4.5064,81600.0
2007-04-25 10:30:00,6.97,6.97,6.93,6.93,34400.0,4.5129,4.5129,4.487,4.487,34400.0
2007-04-25 11:00:00,6.94,6.94,6.91,6.92,80000.0,4.4935,4.4935,4.474,4.4805,80000.0
2007-04-25 11:30:00,6.92,6.95,6.9,6.95,63200.0,4.4805,4.4999,4.4676,4.4999,63200.0
2007-04-25 12:00:00,6.96,6.96,6.91,6.92,160800.0,4.5064,4.5064,4.474,4.4805,160800.0
2007-04-25 12:30:00,6.93,6.95,6.93,6.95,27200.0,4.487,4.4999,4.487,4.4999,27200.0
2007-04-25 13:00:00,6.95,6.98,6.92,6.98,94400.0,4.4999,4.5194,4.4805,4.5194,94400.0
2007-04-25 13:30:00,6.98,6.98,6.97,6.98,17600.0,4.5194,4.5194,4.5129,4.5194,17600.0
2007-04-25 14:00:00,6.97,7.01,6.97,7.01,32000.0,4.5129,4.5388,4.5129,4.5388,32000.0
2007-04-25 14:30:00,7.0,7.01,7.0,7.0,32000.0,4.5323,4.5388,4.5323,4.5323,32000.0
2007-04-25 15:00:00,7.0,7.02,7.0,7.02,29600.0,4.5323,4.5453,4.5323,4.5453,29600.0
2007-04-25 15:30:00,7.02,7.02,6.96,6.99,110400.0,4.5453,4.5453,4.5064,4.5258,110400.0
2007-04-26 09:30:00,6.97,7.0,6.95,6.95,50400.0,4.5129,4.5323,4.4999,4.4999,50400.0
2007-04-26 10:00:00,6.95,6.96,6.94,6.95,51200.0,4.4999,4.5064,4.4935,4.4999,51200.0
2007-04-26 10:30:00,6.96,6.98,6.95,6.97,79200.0,4.5064,4.5194,4.4999,4.5129,79200.0
2007-04-26 11:00:00,6.97,6.97,6.94,6.94,115200.0,4.5129,4.5129,4.4935,4.4935,115200.0
2007-04-26 11:30:00,6.95,6.95,6.93,6.93,24800.0,4.4999,4.4999,4.487,4.487,24800.0
2007-04-26 12:00:00,6.93,6.93,6.9,6.92,78400.0,4.487,4.487,4.4676,4.4805,78400.0
2007-04-26 12:30:00,6.92,6.94,6.92,6.94,36000.0,4.4805,4.4935,4.4805,4.4935,36000.0
2007-04-26 13:00:00,6.93,6.95,6.93,6.95,57600.0,4.487,4.4999,4.487,4.4999,57600.0
2007-04-26 13:30:00,6.94,6.96,6.94,6.95,36000.0,4.4935,4.5064,4.4935,4.4999,36000.0
2007-04-26 14:00:00,6.95,6.97,6.95,6.97,19200.0,4.4999,4.5129,4.4999,4.5129,19200.0
2007-04-26 14:30:00,6.97,7.0,6.96,6.99,27200.0,4.5129,4.5323,4.5064,4.5258,27200.0
2007-04-26 15:00:00,6.99,7.0,6.98,6.98,28000.0,4.5258,4.5323,4.5194,4.5194,28000.0
2007-04-26 15:30:00,6.98,6.99,6.95,6.95,50400.0,4.5194,4.5258,4.4999,4.4999,50400.0
2007-04-27 09:30:00,6.93,6.95,6.91,6.94,60800.0,4.487,4.4999,4.474,4.4935,60800.0
2007-04-27 10:00:00,6.93,6.94,6.91,6.91,38400.0,4.487,4.4935,4.474,4.474,38400.0
2007-04-27 10:30:00,6.92,6.92,6.89,6.89,71200.0,4.4805,4.4805,4.4611,4.4611,71200.0
2007-04-27 11:00:00,6.89,6.91,6.89,6.9,36800.0,4.4611,4.474,4.4611,4.4676,36800.0
2007-04-27 11:30:00,6.9,6.91,6.89,6.9,58400.0,4.4676,4.474,4.4611,4.4676,58400.0
2007-04-27 12:00:00,6.9,6.93,6.9,6.93,60000.0,4.4676,4.487,4.4676,4.487,60000.0
2007-04-27 12:30:00,6.92,6.93,6.91,6.91,12800.0,4.4805,4.487,4.474,4.474,12800.0
2007-04-27 13:00:00,6.91,6.91,6.9,6.9,36000.0,4.474,4.474,4.4676,4.4676,36000.0
2007-04-27 13:30:00,6.9,6.92,6.9,6.92,105600.0,4.4676,4.4805,4.4676,4.4805,105600.0
2007-04-27 14:00:00,6.91,6.93,6.91,6.93,54400.0,4.474,4.487,4.474,4.487,54400.0
2007-04-27 14:30:00,6.93,6.95,6.92,6.94,74400.0,4.487,4.4999,4.4805,4.4935,74400.0
2007-04-27 15:00:00,6.93,6.94,6.92,6.92,76000.0,4.487,4.4935,4.4805,4.4805,76000.0
2007-04-27 15:30:00,6.92,6.94,6.9,6.91,108800.0,4.4805,4.4935,4.4676,4.474,108800.0
2007-04-30 09:30:00,6.93,6.94,6.91,6.91,33600.0,4.487,4.4935,4.474,4.474,33600.0
2007-04-30 10:00:00,6.92,6.93,6.9,6.9,39200.0,4.4805,4.487,4.4676,4.4676,39200.0
2007-04-30 10:30:00,6.9,6.9,6.88,6.9,68800.0,4.4676,4.4676,4.4546,4.4676,68800.0
2007-04-30 11:00:00,6.9,6.91,6.89,6.91,46400.0,4.4676,4.474,4.4611,4.474,46400.0
2007-04-30 11:30:00,6.9,6.91,6.89,6.89,123200.0,4.4676,4.474,4.4611,4.4611,123200.0
2007-04-30 12:00:00,6.88,6.9,6.88,6.9,41600.0,4.4546,4.4676,4.4546,4.4676,41600.0
2007-04-30 12:30:00,6.89,6.9,6.88,6.88,29600.0,4.4611,4.4676,4.4546,4.4546,29600.0
2007-04-30 13:00:00,6.88,6.89,6.88,6.88,26400.0,4.4546,4.4611,4.4546,4.4546,26400.0
2007-04-30 13:30:00,6.88,6.89,6.88,6.88,22400.0,4.4546,4.4611,4.4546,4.4546,22400.0
2007-04-30 14:00:00,6.87,6.88,6.84,6.87,147200.0,4.4481,4.4546,4.4287,4.4481,147200.0
2007-04-30 14:30:00,6.86,6.88,6.81,6.83,172800.0,4.4417,4.4546,4.4093,4.4222,172800.0
2007-04-30 15:00:00,6.84,6.84,6.79,6.81,89600.0,4.4287,4.4287,4.3963,4.4093,89600.0
2007-04-30 15:30:00,6.8,6.81,6.77,6.78,184000.0,4.4028,4.4093,4.3834,4.3899,184000.0
2007-05-01 09:30:00,6.78,6.8,6.75,6.77,87200.0,4.3899,4.4028,4.3704,4.3834,87200.0
2007-05-01 10:00:00,6.78,6.8,6.71,6.73,68000.0,4.3899,4.4028,4.3445,4.3575,68000.0
2007-05-01 10:30:00,6.74,6.74,6.72,6.74,72800.0,4.364,4.364,4.351,4.364,72800.0
2007-05-01 11:00:00,6.74,6.74,6.69,6.69,38400.0,4.364,4.364,4.3316,4.3316,38400.0
2007-05-01 11:30:00,6.7,6.72,6.7,6.72,56000.0,4.3381,4.351,4.3381,4.351,56000.0
2007-05-01 12:00:00,6.72,6.74,6.71,6.72,22400.0,4.351,4.364,4.3445,4.351,22400.0
2007-05-01 12:30:00,6.73,6.73,6.71,6.72,11200.0,4.3575,4.3575,4.3445,4.351,11200.0
2007-05-01 13:00:00,6.72,6.72,6.69,6.7,45600.0,4.351,4.351,4.3316,4.3381,45600.0
2007-05-01 13:30:00,6.7,6.73,6.7,6.73,29600.0,4.3381,4.3575,4.3381,4.3575,29600.0
2007-05-01 14:00:00,6.72,6.72,6.7,6.72,25600.0,4.351,4.351,4.3381,4.351,25600.0
2007-05-01 14:30:00,6.71,6.77,6.71,6.77,80800.0,4.3445,4.3834,4.3445,4.3834,80800.0
2007-05-01 15:00:00,6.77,6.78,6.76,6.77,98400.0,4.3834,4.3899,4.3769,4.3834,98400.0
2007-05-01 15:30:00,6.77,6.77,6.75,6.75,61600.0,4.3834,4.3834,4.3704,4.3704,61600.0
2007-05-02 09:30:00,6.75,6.79,6.74,6.75,56000.0,4.3704,4.3963,4.364,4.3704,56000.0
2007-05-02 10:00:00,6.74,6.79,6.74,6.77,32000.0,4.364,4.3963,4.364,4.3834,32000.0
2007-05-02 10:30:00,6.78,6.81,6.78,6.8,81600.0,4.3899,4.4093,4.3899,4.4028,81600.0
2007-05-02 11:00:00,6.8,6.81,6.79,6.8,42400.0,4.4028,4.4093,4.3963,4.4028,42400.0
2007-05-02 11:30:00,6.8,6.8,6.78,6.78,40000.0,4.4028,4.4028,4.3899,4.3899,40000.0
2007-05-02 12:00:00,6.77,6.78,6.75,6.75,24000.0,4.3834,4.3899,4.3704,4.3704,24000.0
2007-05-02 12:30:00,6.75,6.77,6.73,6.77,52000.0,4.3704,4.3834,4.3575,4.3834,52000.0
2007-05-02 13:00:00,6.77,6.84,6.74,6.81,1457600.0,4.3834,4.4287,4.364,4.4093,1457600.0
2007-05-02 13:30:00,6.81,6.82,6.81,6.82,68000.0,4.4093,4.4158,4.4093,4.4158,68000.0
2007-05-02 14:00:00,6.83,6.85,6.82,6.85,60000.0,4.4222,4.4352,4.4158,4.4352,60000.0
2007-05-02 14:30:00,6.86,6.88,6.85,6.87,58400.0,4.4417,4.4546,4.4352,4.4481,58400.0
2007-05-02 15:00:00,6.88,6.88,6.85,6.86,147200.0,4.4546,4.4546,4.4352,4.4417,147200.0
2007-05-02 15:30:00,6.86,6.89,6.85,6.88,192800.0,4.4417,4.4611,4.4352,4.4546,192800.0
2007-05-03 09:30:00,6.89,7.01,6.88,6.9,148800.0,4.4611,4.5388,4.4546,4.4676,148800.0
2007-05-03 10:00:00,6.9,6.91,6.89,6.91,144000.0,4.4676,4.474,4.4611,4.474,144000.0
2007-05-03 10:30:00,6.9,6.93,6.9,6.92,117600.0,4.4676,4.487,4.4676,4.4805,117600.0
2007-05-03 11:00:00,6.92,6.92,6.89,6.89,88000.0,4.4805,4.4805,4.4611,4.4611,88000.0
2007-05-03 11:30:00,6.88,6.89,6.88,6.89,53600.0,4.4546,4.4611,4.4546,4.4611,53600.0
2007-05-03 12:00:00,6.89,6.89,6.88,6.88,26400.0,4.4611,4.4611,4.4546,4.4546,26400.0
2007-05-03 12:30:00,6.88,6.88,6.87,6.88,21600.0,4.4546,4.4546,4.4481,4.4546,21600.0
2007-05-03 13:00:00,6.87,6.88,6.85,6.86,40000.0,4.4481,4.4546,4.4352,4.4417,40000.0
2007-05-03 13:30:00,6.86,6.87,6.85,6.85,30400.0,4.4417,4.4481,4.4352,4.4352,30400.0
2007-05-03 14:00:00,6.85,6.85,6.83,6.83,80000.0,4.4352,4.4352,4.4222,4.4222,80000.0
2007-05-03 14:30:00,6.84,6.84,6.8,6.82,87200.0,4.4287,4.4287,4.4028,4.4158,87200.0
2007-05-03 15:00:00,6.82,6.83,6.81,6.82,72000.0,4.4158,4.4222,4.4093,4.4158,72000.0
2007-05-03 15:30:00,6.82,6.82,6.77,6.78,176000.0,4.4158,4.4158,4.3834,4.3899,176000.0
2007-05-04 09:30:00,6.79,6.79,6.72,6.73,52000.0,4.3963,4.3963,4.351,4.3575,52000.0
2007-05-04 10:00:00,6.73,6.74,6.7,6.71,90400.0,4.3575,4.364,4.3381,4.3445,90400.0
2007-05-04 10:30:00,6.71,6.71,6.68,6.69,65600.0,4.3445,4.3445,4.3251,4.3316,65600.0
2007-05-04 11:00:00,6.69,6.69,6.67,6.69,60000.0,4.3316,4.3316,4.3186,4.3316,60000.0
2007-05-04 11:30:00,6.69,6.72,6.69,6.71,93600.0,4.3316,4.351,4.3316,4.3445,93600.0
2007-05-04 12:00:00,6.71,6.71,6.68,6.68,55200.0,4.3445,4.3445,4.3251,4.3251,55200.0
2007-05-04 12:30:00,6.68,6.7,6.68,6.7,69600.0,4.3251,4.3381,4.3251,4.3381,69600.0
2007-05-04 13:00:00,6.7,6.71,6.69,6.71,33600.0,4.3381,4.3445,4.3316,4.3445,33600.0
2007-05-04 13:30:00,6.7,6.7,6.66,6.67,66400.0,4.3381,4.3381,4.3122,4.3186,66400.0
2007-05-04 14:00:00,6.67,6.71,6.67,6.68,140000.0,4.3186,4.3445,4.3186,4.3251,140000.0
2007-05-04 14:30:00,6.68,6.7,6.67,6.7,95200.0,4.3251,4.3381,4.3186,4.3381,95200.0
2007-05-04 15:00:00,6.7,6.73,6.7,6.72,71200.0,4.3381,4.3575,4.3381,4.351,71200.0
2007-05-04 15:30:00,6.73,6.75,6.73,6.74,107200.0,4.3575,4.3704,4.3575,4.364,107200.0
2007-05-07 09:30:00,6.73,6.79,6.73,6.77,33600.0,4.3575,4.3963,4.3575,4.3834,33600.0
2007-05-07 10:00:00,6.77,6.78,6.76,6.76,36000.0,4.3834,4.3899,4.3769,4.3769,36000.0
2007-05-07 10:30:00,6.76,6.77,6.75,6.76,33600.0,4.3769,4.3834,4.3704,4.3769,33600.0
2007-05-07 11:00:00,6.76,6.77,6.75,6.76,17600.0,4.3769,4.3834,4.3704,4.3769,17600.0
2007-05-07 11:30:00,6.76,6.77,6.76,6.77,21600.0,4.3769,4.3834,4.3769,4.3834,21600.0
2007-05-07 12:00:00,6.77,6.77,6.76,6.77,12000.0,4.3834,4.3834,4.3769,4.3834,12000.0
2007-05-07 12:30:00,6.76,6.77,6.76,6.77,8800.0,4.3769,4.3834,4.3769,4.3834,8800.0
2007-05-07 13:00:00,6.77,6.77,6.76,6.76,20000.0,4.3834,4.3834,4.3769,4.3769,20000.0
2007-05-07 13:30:00,6.76,6.77,6.76,6.77,16000.0,4.3769,4.3834,4.3769,4.3834,16000.0
2007-05-07 14:00:00,6.77,6.77,6.75,6.75,30400.0,4.3834,4.3834,4.3704,4.3704,30400.0
2007-05-07 14:30:00,6.75,6.76,6.75,6.76,21600.0,4.3704,4.3769,4.3704,4.3769,21600.0
2007-05-07 15:00:00,6.76,6.76,6.74,6.75,54400.0,4.3769,4.3769,4.364,4.3704,54400.0
2007-05-07 15:30:00,6.75,6.77,6.75,6.75,52800.0,4.3704,4.3834,4.3704,4.3704,52800.0
2007-05-08 09:30:00,6.7,6.74,6.7,6.7,43200.0,4.3381,4.364,4.3381,4.3381,43200.0
2007-05-08 10:00:00,6.7,6.72,6.67,6.69,54400.0,4.3381,4.351,4.3186,4.3316,54400.0
2007-05-08 10:30:00,6.69,6.7,6.68,6.69,30400.0,4.3316,4.3381,4.3251,4.3316,30400.0
2007-05-08 11:00:00,6.69,6.72,6.69,6.7,83200.0,4.3316,4.351,4.3316,4.3381,83200.0
2007-05-08 11:30:00,6.69,6.71,6.68,6.69,32000.0,4.3316,4.3445,4.3251,4.3316,32000.0
2007-05-08 12:00:00,6.7,6.71,6.69,6.71,16800.0,4.3381,4.3445,4.3316,4.3445,16800.0
2007-05-08 12:30:00,6.69,6.72,6.69,6.71,26400.0,4.3316,4.351,4.3316,4.3445,26400.0
2007-05-08 13:00:00,6.7,6.72,6.7,6.7,24000.0,4.3381,4.351,4.3381,4.3381,24000.0
2007-05-08 13:30:00,6.7,6.7,6.68,6.69,12000.0,4.3381,4.3381,4.3251,4.3316,12000.0
2007-05-08 14:00:00,6.69,6.7,6.68,6.7,34400.0,4.3316,4.3381,4.3251,4.3381,34400.0
2007-05-08 14:30:00,6.7,6.72,6.69,6.69,28800.0,4.3381,4.351,4.3316,4.3316,28800.0
2007-05-08 15:00:00,6.7,6.71,6.69,6.7,37600.0,4.3381,4.3445,4.3316,4.3381,37600.0
2007-05-08 15:30:00,6.7,6.7,6.68,6.68,91200.0,4.3381,4.3381,4.3251,4.3251,91200.0
2007-05-09 09:30:00,6.65,6.69,6.64,6.68,70400.0,4.3057,4.3316,4.2992,4.3251,70400.0
2007-05-09 10:00:00,6.69,6.77,6.69,6.76,90400.0,4.3316,4.3834,4.3316,4.3769,90400.0
2007-05-09 10:30:00,6.77,6.79,6.77,6.79,74400.0,4.3834,4.3963,4.3834,4.3963,74400.0
2007-05-09 11:00:00,6.8,6.83,6.79,6.83,48000.0,4.4028,4.4222,4.3963,4.4222,48000.0
2007-05-09 11:30:00,6.83,6.83,6.82,6.82,37600.0,4.4222,4.4222,4.4158,4.4158,37600.0
2007-05-09 12:00:00,6.82,6.85,6.82,6.85,32800.0,4.4158,4.4352,4.4158,4.4352,32800.0
2007-05-09 12:30:00,6.84,6.86,6.84,6.85,29600.0,4.4287,4.4417,4.4287,4.4352,29600.0
2007-05-09 13:00:00,6.84,6.86,6.83,6.86,59200.0,4.4287,4.4417,4.4222,4.4417,59200.0
2007-05-09 13:30:00,6.85,6.86,6.8,6.8,177600.0,4.4352,4.4417,4.4028,4.4028,177600.0
2007-05-09 14:00:00,6.8,6.81,6.76,6.79,92800.0,4.4028,4.4093,4.3769,4.3963,92800.0
2007-05-09 14:30:00,6.79,6.82,6.76,6.8,77600.0,4.3963,4.4158,4.3769,4.4028,77600.0
2007-05-09 15:00:00,6.79,6.8,6.77,6.8,62400.0,4.3963,4.4028,4.3834,4.4028,62400.0
2007-05-09 15:30:00,6.8,6.83,6.78,6.81,104800.0,4.4028,4.4222,4.3899,4.4093,104800.0
2007-05-10 09:30:00,6.78,6.78,6.74,6.78,108000.0,4.3899,4.3899,4.364,4.3899,108000.0
2007-05-10 10:00:00,6.78,6.78,6.77,6.78,98400.0,4.3899,4.3899,4.3834,4.3899,98400.0
2007-05-10 10:30:00,6.78,6.79,6.77,6.79,84000.0,4.3899,4.3963,4.3834,4.3963,84000.0
2007-05-10 11:00:00,6.79,6.8,6.76,6.78,195200.0,4.3963,4.4028,4.3769,4.3899,195200.0
2007-05-10 11:30:00,6.78,6.79,6.75,6.75,116800.0,4.3899,4.3963,4.3704,4.3704,116800.0
2007-05-10 12:00:00,6.75,6.76,6.73,6.75,80800.0,4.3704,4.3769,4.3575,4.3704,80800.0
2007-05-10 12:30:00,6.75,6.76,6.74,6.76,61600.0,4.3704,4.3769,4.364,4.3769,61600.0
2007-05-10 13:00:00,6.75,6.76,6.72,6.76,89600.0,4.3704,4.3769,4.351,4.3769,89600.0
2007-05-10 13:30:00,6.76,6.76,6.71,6.74,41600.0,4.3769,4.3769,4.3445,4.364,41600.0
2007-05-10 14:00:00,6.74,6.77,6.73,6.73,26400.0,4.364,4.3834,4.3575,4.3575,26400.0
2007-05-10 14:30:00,6.72,6.75,6.72,6.74,75200.0,4.351,4.3704,4.351,4.364,75200.0
2007-05-10 15:00:00,6.73,6.74,6.7,6.72,75200.0,4.3575,4.364,4.3381,4.351,75200.0
2007-05-10 15:30:00,6.72,6.72,6.68,6.71,188800.0,4.351,4.351,4.3251,4.3445,188800.0
2007-05-11 09:30:00,6.73,6.79,6.71,6.75,59200.0,4.3575,4.3963,4.3445,4.3704,59200.0
2007-05-11 10:00:00,6.76,6.77,6.75,6.76,34400.0,4.3769,4.3834,4.3704,4.3769,34400.0
2007-05-11 10:30:00,6.77,6.82,6.76,6.81,75200.0,4.3834,4.4158,4.3769,4.4093,75200.0
2007-05-11 11:00:00,6.81,6.86,6.81,6.85,68800.0,4.4093,4.4417,4.4093,4.4352,68800.0
2007-05-11 11:30:00,6.85,6.85,6.82,6.85,33600.0,4.4352,4.4352,4.4158,4.4352,33600.0
2007-05-11 12:00:00,6.85,6.86,6.83,6.84,37600.0,4.4352,4.4417,4.4222,4.4287,37600.0
2007-05-11 12:30:00,6.83,6.84,6.82,6.84,32800.0,4.4222,4.4287,4.4158,4.4287,32800.0
2007-05-11 13:00:00,6.84,6.84,6.81,6.82,28800.0,4.4287,4.4287,4.4093,4.4158,28800.0
2007-05-11 13:30:00,6.82,6.82,6.81,6.82,22400.0,4.4158,4.4158,4.4093,4.4158,22400.0
2007-05-11 14:00:00,6.81,6.82,6.79,6.8,33600.0,4.4093,4.4158,4.3963,4.4028,33600.0
2007-05-11 14:30:00,6.8,6.81,6.79,6.8,28000.0,4.4028,4.4093,4.3963,4.4028,28000.0
2007-05-11 15:00:00,6.8,6.82,6.8,6.8,36800.0,4.4028,4.4158,4.4028,4.4028,36800.0
2007-05-11 15:30:00,6.81,6.91,6.8,6.81,82400.0,4.4093,4.474,4.4028,4.4093,82400.0
2007-05-14 09:30:00,6.79,6.8,6.77,6.78,54400.0,4.3963,4.4028,4.3834,4.3899,54400.0
2007-05-14 10:00:00,6.77,6.8,6.77,6.8,80000.0,4.3834,4.4028,4.3834,4.4028,80000.0
2007-05-14 10:30:00,6.79,6.81,6.77,6.8,54400.0,4.3963,4.4093,4.3834,4.4028,54400.0
2007-05-14 11:00:00,6.8,6.8,6.77,6.78,44000.0,4.4028,4.4028,4.3834,4.3899,44000.0
2007-05-14 11:30:00,6.78,6.79,6.77,6.77,35200.0,4.3899,4.3963,4.3834,4.3834,35200.0
2007-05-14 12:00:00,6.77,6.77,6.76,6.76,50400.0,4.3834,4.3834,4.3769,4.3769,50400.0
2007-05-14 12:30:00,6.76,6.78,6.76,6.77,36000.0,4.3769,4.3899,4.3769,4.3834,36000.0
2007-05-14 13:00:00,6.77,6.77,6.74,6.77,89600.0,4.3834,4.3834,4.364,4.3834,89600.0
2007-05-14 13:30:00,6.76,6.77,6.72,6.76,120000.0,4.3769,4.3834,4.351,4.3769,120000.0
2007-05-14 14:00:00,6.75,6.78,6.73,6.78,68800.0,4.3704,4.3899,4.3575,4.3899,68800.0
2007-05-14 14:30:00,6.78,6.79,6.76,6.76,140800.0,4.3899,4.3963,4.3769,4.3769,140800.0
2007-05-14 15:00:00,6.76,6.79,6.75,6.78,80000.0,4.3769,4.3963,4.3704,4.3899,80000.0
2007-05-14 15:30:00,6.77,6.79,6.77,6.78,215200.0,4.3834,4.3963,4.3834,4.3899,215200.0
2007-05-15 09:30:00,6.76,6.82,6.71,6.73,89600.0,4.3769,4.4158,4.3445,4.3575,89600.0
2007-05-15 10:00:00,6.73,6.8,6.73,6.8,58400.0,4.3575,4.4028,4.3575,4.4028,58400.0
2007-05-15 10:30:00,6.79,6.8,6.78,6.79,28000.0,4.3963,4.4028,4.3899,4.3963,28000.0
2007-05-15 11:00:00,6.78,6.8,6.77,6.79,33600.0,4.3899,4.4028,4.3834,4.3963,33600.0
2007-05-15 11:30:00,6.79,6.81,6.79,6.81,19200.0,4.3963,4.4093,4.3963,4.4093,19200.0
2007-05-15 12:00:00,6.79,6.79,6.78,6.78,16000.0,4.3963,4.3963,4.3899,4.3899,16000.0
2007-05-15 12:30:00,6.78,6.78,6.76,6.76,80800.0,4.3899,4.3899,4.3769,4.3769,80800.0
2007-05-15 13:00:00,6.76,6.78,6.74,6.77,52000.0,4.3769,4.3899,4.364,4.3834,52000.0
2007-05-15 13:30:00,6.76,6.76,6.69,6.72,58400.0,4.3769,4.3769,4.3316,4.351,58400.0
2007-05-15 14:00:00,6.72,6.72,6.68,6.69,76800.0,4.351,4.351,4.3251,4.3316,76800.0
2007-05-15 14:30:00,6.69,6.71,6.63,6.65,213600.0,4.3316,4.3445,4.2927,4.3057,213600.0
2007-05-15 15:00:00,6.65,6.68,6.64,6.66,228800.0,4.3057,4.3251,4.2992,4.3122,228800.0
2007-05-15 15:30:00,6.66,6.67,6.66,6.66,204000.0,4.3122,4.3186,4.3122,4.3122,204000.0
2007-05-16 09:30:00,6.67,6.67,6.59,6.6,84000.0,4.3186,4.3186,4.2668,4.2733,84000.0
2007-05-16 10:00:00,6.6,6.64,6.6,6.63,72000.0,4.2733,4.2992,4.2733,4.2927,72000.0
2007-05-16 10:30:00,6.62,6.64,6.59,6.61,165600.0,4.2863,4.2992,4.2668,4.2798,165600.0
2007-05-16 11:00:00,6.61,6.64,6.6,6.62,112800.0,4.2798,4.2992,4.2733,4.2863,112800.0
2007-05-16 11:30:00,6.62,6.65,6.61,6.64,83200.0,4.2863,4.3057,4.2798,4.2992,83200.0
2007-05-16 12:00:00,6.65,6.65,6.62,6.63,35200.0,4.3057,4.3057,4.2863,4.2927,35200.0
2007-05-16 12:30:00,6.63,6.64,6.61,6.61,32800.0,4.2927,4.2992,4.2798,4.2798,32800.0
2007-05-16 13:00:00,6.61,6.62,6.6,6.61,44000.0,4.2798,4.2863,4.2733,4.2798,44000.0
2007-05-16 13:30:00,6.62,6.62,6.61,6.62,20800.0,4.2863,4.2863,4.2798,4.2863,20800.0
2007-05-16 14:00:00,6.62,6.66,6.62,6.64,29600.0,4.2863,4.3122,4.2863,4.2992,29600.0
2007-05-16 14:30:00,6.64,6.65,6.63,6.65,29600.0,4.2992,4.3057,4.2927,4.3057,29600.0
2007-05-16 15:00:00,6.64,6.64,6.61,6.62,77600.0,4.2992,4.2992,4.2798,4.2863,77600.0
2007-05-16 15:30:00,6.63,6.66,6.62,6.64,95200.0,4.2927,4.3122,4.2863,4.2992,95200.0
2007-05-17 09:30:00,6.63,6.64,6.54,6.55,55200.0,4.2927,4.2992,4.2345,4.2409,55200.0
2007-05-17 10:00:00,6.54,6.58,6.52,6.56,118400.0,4.2345,4.2604,4.2215,4.2474,118400.0
2007-05-17 10:30:00,6.57,6.6,6.57,6.59,118400.0,4.2539,4.2733,4.2539,4.2668,118400.0
2007-05-17 11:00:00,6.59,6.59,6.55,6.55,34400.0,4.2668,4.2668,4.2409,4.2409,34400.0
2007-05-17 11:30:00,6.55,6.58,6.54,6.57,36000.0,4.2409,4.2604,4.2345,4.2539,36000.0
2007-05-17 12:00:00,6.57,6.59,6.55,6.58,136800.0,4.2539,4.2668,4.2409,4.2604,136800.0
2007-05-17 12:30:00,6.58,6.59,6.55,6.56,149600.0,4.2604,4.2668,4.2409,4.2474,149600.0
2007-05-17 13:00:00,6.56,6.57,6.54,6.56,132000.0,4.2474,4.2539,4.2345,4.2474,132000.0
2007-05-17 13:30:00,6.57,6.57,6.54,6.54,35200.0,4.2539,4.2539,4.2345,4.2345,35200.0
2007-05-17 14:00:00,6.54,6.55,6.54,6.55,39200.0,4.2345,4.2409,4.2345,4.2409,39200.0
2007-05-17 14:30:00,6.55,6.57,6.54,6.56,109600.0,4.2409,4.2539,4.2345,4.2474,109600.0
2007-05-17 15:00:00,6.56,6.57,6.55,6.56,29600.0,4.2474,4.2539,4.2409,4.2474,29600.0
2007-05-17 15:30:00,6.55,6.56,6.49,6.49,136000.0,4.2409,4.2474,4.2021,4.2021,136000.0
2007-05-18 09:30:00,6.5,6.51,6.4,6.41,94400.0,4.2086,4.215,4.1438,4.1503,94400.0
2007-05-18 10:00:00,6.41,6.43,6.4,6.43,120000.0,4.1503,4.1632,4.1438,4.1632,120000.0
2007-05-18 10:30:00,6.42,6.43,6.41,6.42,101600.0,4.1568,4.1632,4.1503,4.1568,101600.0
2007-05-18 11:00:00,6.42,6.43,6.41,6.43,73600.0,4.1568,4.1632,4.1503,4.1632,73600.0
2007-05-18 11:30:00,6.43,6.43,6.43,6.43,40800.0,4.1632,4.1632,4.1632,4.1632,40800.0
2007-05-18 12:00:00,6.43,6.43,6.41,6.42,24000.0,4.1632,4.1632,4.1503,4.1568,24000.0
2007-05-18 12:30:00,6.43,6.49,6.43,6.49,66400.0,4.1632,4.2021,4.1632,4.2021,66400.0
2007-05-18 13:00:00,6.49,6.49,6.45,6.45,10400.0,4.2021,4.2021,4.1762,4.1762,10400.0
2007-05-18 13:30:00,6.44,6.46,6.43,6.45,12800.0,4.1697,4.1827,4.1632,4.1762,12800.0
2007-05-18 14:00:00,6.45,6.52,6.45,6.49,33600.0,4.1762,4.2215,4.1762,4.2021,33600.0
2007-05-18 14:30:00,6.5,6.5,6.47,6.48,24800.0,4.2086,4.2086,4.1891,4.1956,24800.0
2007-05-18 15:00:00,6.48,6.5,6.46,6.48,48000.0,4.1956,4.2086,4.1827,4.1956,48000.0
2007-05-18 15:30:00,6.48,6.48,6.43,6.44,136000.0,4.1956,4.1956,4.1632,4.1697,136000.0
2007-05-21 09:30:00,6.44,6.46,6.44,6.45,12800.0,4.1697,4.1827,4.1697,4.1762,12800.0
2007-05-21 10:00:00,6.46,6.49,6.46,6.49,21600.0,4.1827,4.2021,4.1827,4.2021,21600.0
2007-05-21 10:30:00,6.48,6.51,6.48,6.51,28000.0,4.1956,4.215,4.1956,4.215,28000.0
2007-05-21 11:00:00,6.5,6.52,6.49,6.52,28800.0,4.2086,4.2215,4.2021,4.2215,28800.0
2007-05-21 11:30:00,6.52,6.61,6.51,6.61,81600.0,4.2215,4.2798,4.215,4.2798,81600.0
2007-05-21 12:00:00,6.6,6.64,6.58,6.59,84800.0,4.2733,4.2992,4.2604,4.2668,84800.0
2007-05-21 12:30:00,6.59,6.61,6.58,6.61,54400.0,4.2668,4.2798,4.2604,4.2798,54400.0
2007-05-21 13:00:00,6.62,6.62,6.61,6.62,20800.0,4.2863,4.2863,4.2798,4.2863,20800.0
2007-05-21 13:30:00,6.61,6.61,6.56,6.57,43200.0,4.2798,4.2798,4.2474,4.2539,43200.0
2007-05-21 14:00:00,6.56,6.57,6.56,6.56,17600.0,4.2474,4.2539,4.2474,4.2474,17600.0
2007-05-21 14:30:00,6.56,6.59,6.55,6.56,40000.0,4.2474,4.2668,4.2409,4.2474,40000.0
2007-05-21 15:00:00,6.55,6.56,6.5,6.51,57600.0,4.2409,4.2474,4.2086,4.215,57600.0
2007-05-21 15:30:00,6.51,6.55,6.5,6.52,107200.0,4.215,4.2409,4.2086,4.2215,107200.0
2007-05-22 09:30:00,6.52,6.52,6.49,6.52,67200.0,4.2215,4.2215,4.2021,4.2215,67200.0
2007-05-22 10:00:00,6.52,6.58,6.52,6.58,75200.0,4.2215,4.2604,4.2215,4.2604,75200.0
2007-05-22 10:30:00,6.58,6.61,6.58,6.6,80000.0,4.2604,4.2798,4.2604,4.2733,80000.0
2007-05-22 11:00:00,6.6,6.64,6.59,6.64,72000.0,4.2733,4.2992,4.2668,4.2992,72000.0
2007-05-22 11:30:00,6.64,6.64,6.61,6.61,123200.0,4.2992,4.2992,4.2798,4.2798,123200.0
2007-05-22 12:00:00,6.61,6.64,6.6,6.64,135200.0,4.2798,4.2992,4.2733,4.2992,135200.0
2007-05-22 12:30:00,6.64,6.69,6.64,6.67,108000.0,4.2992,4.3316,4.2992,4.3186,108000.0
2007-05-22 13:00:00,6.66,6.68,6.64,6.64,197600.0,4.3122,4.3251,4.2992,4.2992,197600.0
2007-05-22 13:30:00,6.64,6.68,6.64,6.68,61600.0,4.2992,4.3251,4.2992,4.3251,61600.0
2007-05-22 14:00:00,6.68,6.72,6.68,6.69,60800.0,4.3251,4.351,4.3251,4.3316,60800.0
2007-05-22 14:30:00,6.69,6.72,6.69,6.7,45600.0,4.3316,4.351,4.3316,4.3381,45600.0
2007-05-22 15:00:00,6.69,6.69,6.67,6.68,49600.0,4.3316,4.3316,4.3186,4.3251,49600.0
2007-05-22 15:30:00,6.67,6.68,6.63,6.63,150400.0,4.3186,4.3251,4.2927,4.2927,150400.0
2007-05-23 09:30:00,6.63,6.67,6.63,6.65,54400.0,4.2927,4.3186,4.2927,4.3057,54400.0
2007-05-23 10:00:00,6.68,6.71,6.68,6.71,34400.0,4.3251,4.3445,4.3251,4.3445,34400.0
2007-05-23 10:30:00,6.7,6.73,6.7,6.73,61600.0,4.3381,4.3575,4.3381,4.3575,61600.0
2007-05-23 11:00:00,6.73,6.73,6.71,6.73,23200.0,4.3575,4.3575,4.3445,4.3575,23200.0
2007-05-23 11:30:00,6.73,6.74,6.72,6.73,32800.0,4.3575,4.364,4.351,4.3575,32800.0
2007-05-23 12:00:00,6.73,6.73,6.73,6.73,18400.0,4.3575,4.3575,4.3575,4.3575,18400.0
2007-05-23 12:30:00,6.73,6.74,6.72,6.72,28800.0,4.3575,4.364,4.351,4.351,28800.0
2007-05-23 13:00:00,6.73,6.74,6.73,6.73,27200.0,4.3575,4.364,4.3575,4.3575,27200.0
2007-05-23 13:30:00,6.73,6.73,6.68,6.68,51200.0,4.3575,4.3575,4.3251,4.3251,51200.0
2007-05-23 14:00:00,6.68,6.69,6.64,6.64,100000.0,4.3251,4.3316,4.2992,4.2992,100000.0
2007-05-23 14:30:00,6.66,6.68,6.65,6.68,75200.0,4.3122,4.3251,4.3057,4.3251,75200.0
2007-05-23 15:00:00,6.68,6.7,6.66,6.68,76800.0,4.3251,4.3381,4.3122,4.3251,76800.0
2007-05-23 15:30:00,6.67,6.69,6.63,6.63,131200.0,4.3186,4.3316,4.2927,4.2927,131200.0
2007-05-24 09:30:00,6.61,6.61,6.52,6.54,58400.0,4.2798,4.2798,4.2215,4.2345,58400.0
2007-05-24 10:00:00,6.55,6.57,6.53,6.54,106400.0,4.2409,4.2539,4.228,4.2345,106400.0
2007-05-24 10:30:00,6.54,6.54,6.46,6.47,64800.0,4.2345,4.2345,4.1827,4.1891,64800.0
2007-05-24 11:00:00,6.47,6.49,6.42,6.43,79200.0,4.1891,4.2021,4.1568,4.1632,79200.0
2007-05-24 11:30:00,6.43,6.49,6.42,6.49,144000.0,4.1632,4.2021,4.1568,4.2021,144000.0
2007-05-24 12:00:00,6.49,6.5,6.45,6.48,88000.0,4.2021,4.2086,4.1762,4.1956,88000.0
2007-05-24 12:30:00,6.48,6.49,6.44,6.49,53600.0,4.1956,4.2021,4.1697,4.2021,53600.0
2007-05-24 13:00:00,6.49,6.52,6.49,6.5,44800.0,4.2021,4.2215,4.2021,4.2086,44800.0
2007-05-24 13:30:00,6.5,6.51,6.49,6.5,29600.0,4.2086,4.215,4.2021,4.2086,29600.0
2007-05-24 14:00:00,6.5,6.5,6.46,6.47,54400.0,4.2086,4.2086,4.1827,4.1891,54400.0
2007-05-24 14:30:00,6.47,6.48,6.43,6.44,82400.0,4.1891,4.1956,4.1632,4.1697,82400.0
2007-05-24 15:00:00,6.44,6.46,6.42,6.43,60800.0,4.1697,4.1827,4.1568,4.1632,60800.0
2007-05-24 15:30:00,6.44,6.47,6.42,6.46,88000.0,4.1697,4.1891,4.1568,4.1827,88000.0
2007-05-25 09:30:00,6.48,6.57,6.48,6.56,52000.0,4.1956,4.2539,4.1956,4.2474,52000.0
2007-05-25 10:00:00,6.55,6.57,6.54,6.55,20800.0,4.2409,4.2539,4.2345,4.2409,20800.0
2007-05-25 10:30:00,6.57,6.59,6.54,6.54,19200.0,4.2539,4.2668,4.2345,4.2345,19200.0
2007-05-25 11:00:00,6.55,6.58,6.55,6.58,40000.0,4.2409,4.2604,4.2409,4.2604,40000.0
2007-05-25 11:30:00,6.58,6.59,6.53,6.55,35200.0,4.2604,4.2668,4.228,4.2409,35200.0
2007-05-25 12:00:00,6.55,6.56,6.53,6.53,56800.0,4.2409,4.2474,4.228,4.228,56800.0
2007-05-25 12:30:00,6.53,6.54,6.49,6.5,38400.0,4.228,4.2345,4.2021,4.2086,38400.0
2007-05-25 13:00:00,6.5,6.52,6.49,6.51,29600.0,4.2086,4.2215,4.2021,4.215,29600.0
2007-05-25 13:30:00,6.52,6.54,6.51,6.53,34400.0,4.2215,4.2345,4.215,4.228,34400.0
2007-05-25 14:00:00,6.53,6.53,6.5,6.5,11200.0,4.228,4.228,4.2086,4.2086,11200.0
2007-05-25 14:30:00,6.5,6.53,6.5,6.51,8000.0,4.2086,4.228,4.2086,4.215,8000.0
2007-05-25 15:00:00,6.51,6.53,6.51,6.52,15200.0,4.215,4.228,4.215,4.2215,15200.0
2007-05-25 15:30:00,6.52,6.53,6.51,6.53,16000.0,4.2215,4.228,4.215,4.228,16000.0
2007-05-29 09:30:00,6.58,6.71,6.58,6.71,134400.0,4.2604,4.3445,4.2604,4.3445,134400.0
2007-05-29 10:00:00,6.72,6.72,6.67,6.69,60800.0,4.351,4.351,4.3186,4.3316,60800.0
2007-05-29 10:30:00,6.7,6.73,6.7,6.72,23200.0,4.3381,4.3575,4.3381,4.351,23200.0
2007-05-29 11:00:00,6.72,6.74,6.72,6.74,35200.0,4.351,4.364,4.351,4.364,35200.0
2007-05-29 11:30:00,6.74,6.76,6.73,6.73,40800.0,4.364,4.3769,4.3575,4.3575,40800.0
2007-05-29 12:00:00,6.73,6.73,6.72,6.72,52000.0,4.3575,4.3575,4.351,4.351,52000.0
2007-05-29 12:30:00,6.73,6.73,6.72,6.73,10400.0,4.3575,4.3575,4.351,4.3575,10400.0
2007-05-29 13:00:00,6.73,6.74,6.72,6.74,34400.0,4.3575,4.364,4.351,4.364,34400.0
2007-05-29 13:30:00,6.73,6.76,6.72,6.75,31200.0,4.3575,4.3769,4.351,4.3704,31200.0
2007-05-29 14:00:00,6.75,6.77,6.74,6.76,65600.0,4.3704,4.3834,4.364,4.3769,65600.0
2007-05-29 14:30:00,6.76,6.76,6.74,6.74,68800.0,4.3769,4.3769,4.364,4.364,68800.0
2007-05-29 15:00:00,6.75,6.75,6.74,6.74,64800.0,4.3704,4.3704,4.364,4.364,64800.0
2007-05-29 15:30:00,6.73,6.74,6.71,6.73,126400.0,4.3575,4.364,4.3445,4.3575,126400.0
2007-05-30 09:30:00,6.69,6.78,6.69,6.77,132000.0,4.3316,4.3899,4.3316,4.3834,132000.0
2007-05-30 10:00:00,6.77,6.81,6.77,6.81,92000.0,4.3834,4.4093,4.3834,4.4093,92000.0
2007-05-30 10:30:00,6.81,6.83,6.78,6.78,89600.0,4.4093,4.4222,4.3899,4.3899,89600.0
2007-05-30 11:00:00,6.79,6.84,6.79,6.83,97600.0,4.3963,4.4287,4.3963,4.4222,97600.0
2007-05-30 11:30:00,6.83,6.84,6.82,6.82,37600.0,4.4222,4.4287,4.4158,4.4158,37600.0
2007-05-30 12:00:00,6.81,6.83,6.81,6.83,24800.0,4.4093,4.4222,4.4093,4.4222,24800.0
2007-05-30 12:30:00,6.84,6.84,6.83,6.83,21600.0,4.4287,4.4287,4.4222,4.4222,21600.0
2007-05-30 13:00:00,6.83,6.87,6.83,6.86,32800.0,4.4222,4.4481,4.4222,4.4417,32800.0
2007-05-30 13:30:00,6.86,6.87,6.84,6.84,93600.0,4.4417,4.4481,4.4287,4.4287,93600.0
2007-05-30 14:00:00,6.85,6.87,6.82,6.86,119200.0,4.4352,4.4481,4.4158,4.4417,119200.0
2007-05-30 14:30:00,6.86,6.89,6.86,6.88,52800.0,4.4417,4.4611,4.4417,4.4546,52800.0
2007-05-30 15:00:00,6.88,6.89,6.84,6.85,109600.0,4.4546,4.4611,4.4287,4.4352,109600.0
2007-05-30 15:30:00,6.85,6.85,6.8,6.85,224000.0,4.4352,4.4352,4.4028,4.4352,224000.0
2007-05-31 09:30:00,6.84,6.86,6.82,6.86,81600.0,4.4287,4.4417,4.4158,4.4417,81600.0
2007-05-31 10:00:00,6.87,6.87,6.78,6.79,73600.0,4.4481,4.4481,4.3899,4.3963,73600.0
2007-05-31 10:30:00,6.79,6.82,6.79,6.82,87200.0,4.3963,4.4158,4.3963,4.4158,87200.0
2007-05-31 11:00:00,6.81,6.81,6.75,6.76,182400.0,4.4093,4.4093,4.3704,4.3769,182400.0
2007-05-31 11:30:00,6.76,6.8,6.76,6.77,501600.0,4.3769,4.4028,4.3769,4.3834,501600.0
2007-05-31 12:00:00,6.77,6.77,6.75,6.77,120000.0,4.3834,4.3834,4.3704,4.3834,120000.0
2007-05-31 12:30:00,6.77,6.78,6.76,6.77,47200.0,4.3834,4.3899,4.3769,4.3834,47200.0
2007-05-31 13:00:00,6.78,6.78,6.76,6.77,61600.0,4.3899,4.3899,4.3769,4.3834,61600.0
2007-05-31 13:30:00,6.77,6.79,6.76,6.78,60000.0,4.3834,4.3963,4.3769,4.3899,60000.0
2007-05-31 14:00:00,6.79,6.79,6.78,6.78,84000.0,4.3963,4.3963,4.3899,4.3899,84000.0
2007-05-31 14:30:00,6.79,6.8,6.78,6.79,49600.0,4.3963,4.4028,4.3899,4.3963,49600.0
2007-05-31 15:00:00,6.79,6.82,6.75,6.77,218400.0,4.3963,4.4158,4.3704,4.3834,218400.0
2007-05-31 15:30:00,6.76,6.8,6.75,6.79,196800.0,4.3769,4.4028,4.3704,4.3963,196800.0
2007-06-01 09:30:00,6.83,6.86,6.81,6.86,58400.0,4.4222,4.4417,4.4093,4.4417,58400.0
2007-06-01 10:00:00,6.84,6.86,6.82,6.82,46400.0,4.4287,4.4417,4.4158,4.4158,46400.0
2007-06-01 10:30:00,6.82,6.85,6.8,6.83,61600.0,4.4158,4.4352,4.4028,4.4222,61600.0
2007-06-01 11:00:00,6.84,6.84,6.81,6.82,48000.0,4.4287,4.4287,4.4093,4.4158,48000.0
2007-06-01 11:30:00,6.82,6.82,6.8,6.8,39200.0,4.4158,4.4158,4.4028,4.4028,39200.0
2007-06-01 12:00:00,6.8,6.8,6.75,6.76,84800.0,4.4028,4.4028,4.3704,4.3769,84800.0
2007-06-01 12:30:00,6.77,6.78,6.76,6.77,62400.0,4.3834,4.3899,4.3769,4.3834,62400.0
2007-06-01 13:00:00,6.78,6.8,6.76,6.8,51200.0,4.3899,4.4028,4.3769,4.4028,51200.0
2007-06-01 13:30:00,6.8,6.81,6.77,6.78,66400.0,4.4028,4.4093,4.3834,4.3899,66400.0
2007-06-01 14:00:00,6.78,6.8,6.77,6.79,91200.0,4.3899,4.4028,4.3834,4.3963,91200.0
2007-06-01 14:30:00,6.79,6.8,6.78,6.79,46400.0,4.3963,4.4028,4.3899,4.3963,46400.0
2007-06-01 15:00:00,6.79,6.8,6.75,6.78,110400.0,4.3963,4.4028,4.3704,4.3899,110400.0
2007-06-01 15:30:00,6.78,6.79,6.77,6.79,48000.0,4.3899,4.3963,4.3834,4.3963,48000.0
2007-06-04 09:30:00,6.76,6.8,6.76,6.8,78400.0,4.3769,4.4028,4.3769,4.4028,78400.0
2007-06-04 10:00:00,6.8,6.84,6.78,6.82,72800.0,4.4028,4.4287,4.3899,4.4158,72800.0
2007-06-04 10:30:00,6.82,6.83,6.75,6.78,56000.0,4.4158,4.4222,4.3704,4.3899,56000.0
2007-06-04 11:00:00,6.78,6.81,6.78,6.81,40000.0,4.3899,4.4093,4.3899,4.4093,40000.0
2007-06-04 11:30:00,6.81,6.84,6.81,6.83,84000.0,4.4093,4.4287,4.4093,4.4222,84000.0
2007-06-04 12:00:00,6.82,6.83,6.8,6.82,56000.0,4.4158,4.4222,4.4028,4.4158,56000.0
2007-06-04 12:30:00,6.83,6.83,6.82,6.82,48000.0,4.4222,4.4222,4.4158,4.4158,48000.0
2007-06-04 13:00:00,6.82,6.84,6.82,6.83,69600.0,4.4158,4.4287,4.4158,4.4222,69600.0
2007-06-04 13:30:00,6.83,6.84,6.81,6.81,49600.0,4.4222,4.4287,4.4093,4.4093,49600.0
2007-06-04 14:00:00,6.82,6.83,6.81,6.83,53600.0,4.4158,4.4222,4.4093,4.4222,53600.0
2007-06-04 14:30:00,6.82,6.83,6.81,6.82,91200.0,4.4158,4.4222,4.4093,4.4158,91200.0
2007-06-04 15:00:00,6.83,6.84,6.82,6.83,68800.0,4.4222,4.4287,4.4158,4.4222,68800.0
2007-06-04 15:30:00,6.83,6.85,6.81,6.81,206400.0,4.4222,4.4352,4.4093,4.4093,206400.0
2007-06-05 09:30:00,6.81,6.81,6.77,6.78,52000.0,4.4093,4.4093,4.3834,4.3899,52000.0
2007-06-05 10:00:00,6.78,6.82,6.76,6.81,86400.0,4.3899,4.4158,4.3769,4.4093,86400.0
2007-06-05 10:30:00,6.81,6.83,6.81,6.82,69600.0,4.4093,4.4222,4.4093,4.4158,69600.0
2007-06-05 11:00:00,6.82,6.83,6.81,6.81,24800.0,4.4158,4.4222,4.4093,4.4093,24800.0
2007-06-05 11:30:00,6.81,6.81,6.78,6.78,173600.0,4.4093,4.4093,4.3899,4.3899,173600.0
2007-06-05 12:00:00,6.78,6.78,6.72,6.73,90400.0,4.3899,4.3899,4.351,4.3575,90400.0
2007-06-05 12:30:00,6.74,6.75,6.73,6.73,60000.0,4.364,4.3704,4.3575,4.3575,60000.0
2007-06-05 13:00:00,6.72,6.72,6.69,6.69,30400.0,4.351,4.351,4.3316,4.3316,30400.0
2007-06-05 13:30:00,6.69,6.71,6.67,6.69,55200.0,4.3316,4.3445,4.3186,4.3316,55200.0
2007-06-05 14:00:00,6.69,6.7,6.66,6.69,62400.0,4.3316,4.3381,4.3122,4.3316,62400.0
2007-06-05 14:30:00,6.69,6.7,6.68,6.7,116000.0,4.3316,4.3381,4.3251,4.3381,116000.0
2007-06-05 15:00:00,6.7,6.72,6.69,6.71,56800.0,4.3381,4.351,4.3316,4.3445,56800.0
2007-06-05 15:30:00,6.71,6.72,6.66,6.67,118400.0,4.3445,4.351,4.3122,4.3186,118400.0
2007-06-06 09:30:00,6.6,6.62,6.57,6.6,67200.0,4.2733,4.2863,4.2539,4.2733,67200.0
2007-06-06 10:00:00,6.6,6.62,6.58,6.61,47200.0,4.2733,4.2863,4.2604,4.2798,47200.0
2007-06-06 10:30:00,6.61,6.63,6.59,6.62,120000.0,4.2798,4.2927,4.2668,4.2863,120000.0
2007-06-06 11:00:00,6.63,6.67,6.6,6.67,54400.0,4.2927,4.3186,4.2733,4.3186,54400.0
2007-06-06 11:30:00,6.67,6.7,6.66,6.67,76000.0,4.3186,4.3381,4.3122,4.3186,76000.0
2007-06-06 12:00:00,6.66,6.69,6.66,6.68,19200.0,4.3122,4.3316,4.3122,4.3251,19200.0
2007-06-06 12:30:00,6.68,6.68,6.65,6.66,16800.0,4.3251,4.3251,4.3057,4.3122,16800.0
2007-06-06 13:00:00,6.66,6.66,6.61,6.64,75200.0,4.3122,4.3122,4.2798,4.2992,75200.0
2007-06-06 13:30:00,6.64,6.68,6.64,6.68,36000.0,4.2992,4.3251,4.2992,4.3251,36000.0
2007-06-06 14:00:00,6.67,6.69,6.67,6.69,12000.0,4.3186,4.3316,4.3186,4.3316,12000.0
2007-06-06 14:30:00,6.68,6.7,6.68,6.68,21600.0,4.3251,4.3381,4.3251,4.3251,21600.0
2007-06-06 15:00:00,6.67,6.68,6.66,6.67,30400.0,4.3186,4.3251,4.3122,4.3186,30400.0
2007-06-06 15:30:00,6.67,6.68,6.66,6.66,47200.0,4.3186,4.3251,4.3122,4.3122,47200.0
2007-06-07 09:30:00,6.64,6.64,6.57,6.59,49600.0,4.2992,4.2992,4.2539,4.2668,49600.0
2007-06-07 10:00:00,6.59,6.6,6.58,6.59,44800.0,4.2668,4.2733,4.2604,4.2668,44800.0
2007-06-07 10:30:00,6.59,6.6,6.53,6.55,44800.0,4.2668,4.2733,4.228,4.2409,44800.0
2007-06-07 11:00:00,6.54,6.55,6.49,6.52,71200.0,4.2345,4.2409,4.2021,4.2215,71200.0
2007-06-07 11:30:00,6.52,6.59,6.52,6.56,277600.0,4.2215,4.2668,4.2215,4.2474,277600.0
2007-06-07 12:00:00,6.56,6.6,6.56,6.59,84000.0,4.2474,4.2733,4.2474,4.2668,84000.0
2007-06-07 12:30:00,6.58,6.59,6.54,6.55,160000.0,4.2604,4.2668,4.2345,4.2409,160000.0
2007-06-07 13:00:00,6.55,6.56,6.53,6.53,38400.0,4.2409,4.2474,4.228,4.228,38400.0
2007-06-07 13:30:00,6.53,6.54,6.52,6.54,57600.0,4.228,4.2345,4.2215,4.2345,57600.0
2007-06-07 14:00:00,6.54,6.57,6.52,6.55,214400.0,4.2345,4.2539,4.2215,4.2409,214400.0
2007-06-07 14:30:00,6.55,6.6,6.55,6.59,45600.0,4.2409,4.2733,4.2409,4.2668,45600.0
2007-06-07 15:00:00,6.59,6.6,6.58,6.59,73600.0,4.2668,4.2733,4.2604,4.2668,73600.0
2007-06-07 15:30:00,6.59,6.59,6.5,6.51,225600.0,4.2668,4.2668,4.2086,4.215,225600.0
2007-06-08 09:30:00,6.52,6.56,6.48,6.53,268000.0,4.2215,4.2474,4.1956,4.228,268000.0
2007-06-08 10:00:00,6.53,6.54,6.49,6.51,134400.0,4.228,4.2345,4.2021,4.215,134400.0
2007-06-08 10:30:00,6.51,6.53,6.49,6.51,110400.0,4.215,4.228,4.2021,4.215,110400.0
2007-06-08 11:00:00,6.51,6.51,6.5,6.5,33600.0,4.215,4.215,4.2086,4.2086,33600.0
2007-06-08 11:30:00,6.5,6.52,6.5,6.5,12800.0,4.2086,4.2215,4.2086,4.2086,12800.0
2007-06-08 12:00:00,6.5,6.51,6.5,6.5,13600.0,4.2086,4.215,4.2086,4.2086,13600.0
2007-06-08 12:30:00,6.5,6.5,6.48,6.48,32800.0,4.2086,4.2086,4.1956,4.1956,32800.0
2007-06-08 13:00:00,6.48,6.5,6.47,6.5,32800.0,4.1956,4.2086,4.1891,4.2086,32800.0
2007-06-08 13:30:00,6.5,6.52,6.5,6.52,16000.0,4.2086,4.2215,4.2086,4.2215,16000.0
2007-06-08 14:00:00,6.52,6.56,6.52,6.56,53600.0,4.2215,4.2474,4.2215,4.2474,53600.0
2007-06-08 14:30:00,6.55,6.57,6.55,6.57,50400.0,4.2409,4.2539,4.2409,4.2539,50400.0
2007-06-08 15:00:00,6.57,6.58,6.57,6.58,73600.0,4.2539,4.2604,4.2539,4.2604,73600.0
2007-06-08 15:30:00,6.58,6.63,6.58,6.59,190400.0,4.2604,4.2927,4.2604,4.2668,190400.0
2007-06-11 09:30:00,6.56,6.56,6.5,6.56,39200.0,4.2474,4.2474,4.2086,4.2474,39200.0
2007-06-11 10:00:00,6.56,6.56,6.5,6.51,425600.0,4.2474,4.2474,4.2086,4.215,425600.0
2007-06-11 10:30:00,6.5,6.51,6.48,6.5,74400.0,4.2086,4.215,4.1956,4.2086,74400.0
2007-06-11 11:00:00,6.5,6.51,6.49,6.51,21600.0,4.2086,4.215,4.2021,4.215,21600.0
2007-06-11 11:30:00,6.51,6.54,6.51,6.53,29600.0,4.215,4.2345,4.215,4.228,29600.0
2007-06-11 12:00:00,6.53,6.54,6.52,6.53,13600.0,4.228,4.2345,4.2215,4.228,13600.0
2007-06-11 12:30:00,6.53,6.57,6.52,6.56,24800.0,4.228,4.2539,4.2215,4.2474,24800.0
2007-06-11 13:00:00,6.56,6.58,6.56,6.57,22400.0,4.2474,4.2604,4.2474,4.2539,22400.0
2007-06-11 13:30:00,6.58,6.59,6.55,6.56,19200.0,4.2604,4.2668,4.2409,4.2474,19200.0
2007-06-11 14:00:00,6.55,6.56,6.54,6.55,20800.0,4.2409,4.2474,4.2345,4.2409,20800.0
2007-06-11 14:30:00,6.55,6.55,6.51,6.52,27200.0,4.2409,4.2409,4.215,4.2215,27200.0
2007-06-11 15:00:00,6.51,6.54,6.5,6.52,34400.0,4.215,4.2345,4.2086,4.2215,34400.0
2007-06-11 15:30:00,6.52,6.52,6.48,6.5,111200.0,4.2215,4.2215,4.1956,4.2086,111200.0
2007-06-12 09:30:00,6.36,6.47,6.36,6.42,127200.0,4.1179,4.1891,4.1179,4.1568,127200.0
2007-06-12 10:00:00,6.43,6.46,6.42,6.45,127200.0,4.1632,4.1827,4.1568,4.1762,127200.0
2007-06-12 10:30:00,6.45,6.46,6.44,6.45,390400.0,4.1762,4.1827,4.1697,4.1762,390400.0
2007-06-12 11:00:00,6.44,6.45,6.42,6.44,66400.0,4.1697,4.1762,4.1568,4.1697,66400.0
2007-06-12 11:30:00,6.44,6.46,6.44,6.44,32000.0,4.1697,4.1827,4.1697,4.1697,32000.0
2007-06-12 12:00:00,6.45,6.45,6.43,6.43,32800.0,4.1762,4.1762,4.1632,4.1632,32800.0
2007-06-12 12:30:00,6.43,6.45,6.43,6.44,60000.0,4.1632,4.1762,4.1632,4.1697,60000.0
2007-06-12 13:00:00,6.43,6.46,6.43,6.44,102400.0,4.1632,4.1827,4.1632,4.1697,102400.0
2007-06-12 13:30:00,6.44,6.47,6.43,6.45,175200.0,4.1697,4.1891,4.1632,4.1762,175200.0
2007-06-12 14:00:00,6.45,6.48,6.44,6.45,88000.0,4.1762,4.1956,4.1697,4.1762,88000.0
2007-06-12 14:30:00,6.45,6.46,6.43,6.45,56800.0,4.1762,4.1827,4.1632,4.1762,56800.0
2007-06-12 15:00:00,6.45,6.45,6.39,6.4,106400.0,4.1762,4.1762,4.1374,4.1438,106400.0
2007-06-12 15:30:00,6.41,6.42,6.38,6.41,127200.0,4.1503,4.1568,4.1309,4.1503,127200.0
2007-06-13 09:30:00,6.44,6.47,6.41,6.46,163200.0,4.1697,4.1891,4.1503,4.1827,163200.0
2007-06-13 10:00:00,6.45,6.46,6.43,6.46,215200.0,4.1762,4.1827,4.1632,4.1827,215200.0
2007-06-13 10:30:00,6.45,6.45,6.45,6.45,42400.0,4.1762,4.1762,4.1762,4.1762,42400.0
2007-06-13 11:00:00,6.45,6.45,6.42,6.43,212000.0,4.1762,4.1762,4.1568,4.1632,212000.0
2007-06-13 11:30:00,6.43,6.43,6.41,6.42,304800.0,4.1632,4.1632,4.1503,4.1568,304800.0
2007-06-13 12:00:00,6.42,6.44,6.41,6.43,673600.0,4.1568,4.1697,4.1503,4.1632,673600.0
2007-06-13 12:30:00,6.44,6.45,6.43,6.44,80800.0,4.1697,4.1762,4.1632,4.1697,80800.0
2007-06-13 13:00:00,6.46,6.47,6.43,6.45,64000.0,4.1827,4.1891,4.1632,4.1762,64000.0
2007-06-13 13:30:00,6.45,6.47,6.45,6.46,26400.0,4.1762,4.1891,4.1762,4.1827,26400.0
2007-06-13 14:00:00,6.47,6.54,6.46,6.53,47200.0,4.1891,4.2345,4.1827,4.228,47200.0
2007-06-13 14:30:00,6.53,6.57,6.53,6.56,31200.0,4.228,4.2539,4.228,4.2474,31200.0
2007-06-13 15:00:00,6.58,6.59,6.53,6.54,30400.0,4.2604,4.2668,4.228,4.2345,30400.0
2007-06-13 15:30:00,6.54,6.57,6.53,6.55,52000.0,4.2345,4.2539,4.228,4.2409,52000.0
2007-06-14 09:30:00,6.55,6.55,6.49,6.53,106400.0,4.2409,4.2409,4.2021,4.228,106400.0
2007-06-14 10:00:00,6.53,6.55,6.52,6.55,45600.0,4.228,4.2409,4.2215,4.2409,45600.0
2007-06-14 10:30:00,6.56,6.57,6.52,6.53,49600.0,4.2474,4.2539,4.2215,4.228,49600.0
2007-06-14 11:00:00,6.53,6.54,6.51,6.51,54400.0,4.228,4.2345,4.215,4.215,54400.0
2007-06-14 11:30:00,6.5,6.52,6.48,6.5,39200.0,4.2086,4.2215,4.1956,4.2086,39200.0
2007-06-14 12:00:00,6.5,6.51,6.5,6.5,32000.0,4.2086,4.215,4.2086,4.2086,32000.0
2007-06-14 12:30:00,6.5,6.51,6.5,6.5,21600.0,4.2086,4.215,4.2086,4.2086,21600.0
2007-06-14 13:00:00,6.5,6.51,6.5,6.5,67200.0,4.2086,4.215,4.2086,4.2086,67200.0
2007-06-14 13:30:00,6.5,6.51,6.49,6.5,56800.0,4.2086,4.215,4.2021,4.2086,56800.0
2007-06-14 14:00:00,6.5,6.52,6.49,6.49,75200.0,4.2086,4.2215,4.2021,4.2021,75200.0
2007-06-14 14:30:00,6.5,6.51,6.49,6.5,42400.0,4.2086,4.215,4.2021,4.2086,42400.0
2007-06-14 15:00:00,6.51,6.51,6.49,6.49,34400.0,4.215,4.215,4.2021,4.2021,34400.0
2007-06-14 15:30:00,6.49,6.51,6.47,6.47,164800.0,4.2021,4.215,4.1891,4.1891,164800.0
2007-06-15 09:30:00,6.58,6.58,6.55,6.57,620800.0,4.2604,4.2604,4.2409,4.2539,620800.0
2007-06-15 10:00:00,6.56,6.57,6.54,6.57,46400.0,4.2474,4.2539,4.2345,4.2539,46400.0
2007-06-15 10:30:00,6.57,6.62,6.57,6.6,96800.0,4.2539,4.2863,4.2539,4.2733,96800.0
2007-06-15 11:00:00,6.61,6.62,6.6,6.61,22400.0,4.2798,4.2863,4.2733,4.2798,22400.0
2007-06-15 11:30:00,6.61,6.62,6.6,6.6,20000.0,4.2798,4.2863,4.2733,4.2733,20000.0
2007-06-15 12:00:00,6.61,6.62,6.58,6.58,32800.0,4.2798,4.2863,4.2604,4.2604,32800.0
2007-06-15 12:30:00,6.59,6.6,6.57,6.57,24000.0,4.2668,4.2733,4.2539,4.2539,24000.0
2007-06-15 13:00:00,6.58,6.58,6.56,6.58,41600.0,4.2604,4.2604,4.2474,4.2604,41600.0
2007-06-15 13:30:00,6.58,6.58,6.57,6.57,13600.0,4.2604,4.2604,4.2539,4.2539,13600.0
2007-06-15 14:00:00,6.56,6.57,6.54,6.56,46400.0,4.2474,4.2539,4.2345,4.2474,46400.0
2007-06-15 14:30:00,6.57,6.58,6.57,6.57,24800.0,4.2539,4.2604,4.2539,4.2539,24800.0
2007-06-15 15:00:00,6.58,6.59,6.58,6.58,21600.0,4.2604,4.2668,4.2604,4.2604,21600.0
2007-06-15 15:30:00,6.58,6.58,6.56,6.56,67200.0,4.2604,4.2604,4.2474,4.2474,67200.0
2007-06-18 09:30:00,6.62,6.62,6.52,6.54,75200.0,4.2863,4.2863,4.2215,4.2345,75200.0
2007-06-18 10:00:00,6.53,6.53,6.48,6.52,92800.0,4.228,4.228,4.1956,4.2215,92800.0
2007-06-18 10:30:00,6.52,6.55,6.52,6.54,83200.0,4.2215,4.2409,4.2215,4.2345,83200.0
2007-06-18 11:00:00,6.53,6.54,6.53,6.54,176000.0,4.228,4.2345,4.228,4.2345,176000.0
2007-06-18 11:30:00,6.54,6.55,6.53,6.54,48800.0,4.2345,4.2409,4.228,4.2345,48800.0
2007-06-18 12:00:00,6.54,6.57,6.53,6.57,66400.0,4.2345,4.2539,4.228,4.2539,66400.0
2007-06-18 12:30:00,6.56,6.58,6.54,6.57,67200.0,4.2474,4.2604,4.2345,4.2539,67200.0
2007-06-18 13:00:00,6.57,6.59,6.56,6.58,60800.0,4.2539,4.2668,4.2474,4.2604,60800.0
2007-06-18 13:30:00,6.58,6.59,6.55,6.57,46400.0,4.2604,4.2668,4.2409,4.2539,46400.0
2007-06-18 14:00:00,6.56,6.57,6.54,6.57,55200.0,4.2474,4.2539,4.2345,4.2539,55200.0
2007-06-18 14:30:00,6.57,6.57,6.53,6.55,53600.0,4.2539,4.2539,4.228,4.2409,53600.0
2007-06-18 15:00:00,6.55,6.56,6.53,6.53,43200.0,4.2409,4.2474,4.228,4.228,43200.0
2007-06-18 15:30:00,6.54,6.57,6.53,6.55,101600.0,4.2345,4.2539,4.228,4.2409,101600.0
2007-06-19 09:30:00,6.51,6.53,6.46,6.48,75200.0,4.215,4.228,4.1827,4.1956,75200.0
2007-06-19 10:00:00,6.49,6.51,6.46,6.48,96800.0,4.2021,4.215,4.1827,4.1956,96800.0
2007-06-19 10:30:00,6.48,6.51,6.48,6.5,38400.0,4.1956,4.215,4.1956,4.2086,38400.0
2007-06-19 11:00:00,6.5,6.5,6.48,6.48,27200.0,4.2086,4.2086,4.1956,4.1956,27200.0
2007-06-19 11:30:00,6.48,6.49,6.47,6.49,26400.0,4.1956,4.2021,4.1891,4.2021,26400.0
2007-06-19 12:00:00,6.48,6.5,6.48,6.49,36000.0,4.1956,4.2086,4.1956,4.2021,36000.0
2007-06-19 12:30:00,6.49,6.52,6.49,6.52,141600.0,4.2021,4.2215,4.2021,4.2215,141600.0
2007-06-19 13:00:00,6.52,6.53,6.5,6.51,209600.0,4.2215,4.228,4.2086,4.215,209600.0
2007-06-19 13:30:00,6.51,6.53,6.5,6.53,35200.0,4.215,4.228,4.2086,4.228,35200.0
2007-06-19 14:00:00,6.52,6.52,6.48,6.48,573600.0,4.2215,4.2215,4.1956,4.1956,573600.0
2007-06-19 14:30:00,6.48,6.48,6.46,6.48,156000.0,4.1956,4.1956,4.1827,4.1956,156000.0
2007-06-19 15:00:00,6.48,6.51,6.48,6.5,66400.0,4.1956,4.215,4.1956,4.2086,66400.0
2007-06-19 15:30:00,6.5,6.56,6.5,6.55,134400.0,4.2086,4.2474,4.2086,4.2409,134400.0
2007-06-20 09:30:00,6.56,6.58,6.49,6.5,280000.0,4.2474,4.2604,4.2021,4.2086,280000.0
2007-06-20 10:00:00,6.5,6.52,6.45,6.47,336800.0,4.2086,4.2215,4.1762,4.1891,336800.0
2007-06-20 10:30:00,6.48,6.51,6.47,6.51,152000.0,4.1956,4.215,4.1891,4.215,152000.0
2007-06-20 11:00:00,6.51,6.52,6.47,6.49,182400.0,4.215,4.2215,4.1891,4.2021,182400.0
2007-06-20 11:30:00,6.48,6.48,6.43,6.44,81600.0,4.1956,4.1956,4.1632,4.1697,81600.0
2007-06-20 12:00:00,6.45,6.46,6.43,6.46,289600.0,4.1762,4.1827,4.1632,4.1827,289600.0
2007-06-20 12:30:00,6.46,6.46,6.45,6.45,20000.0,4.1827,4.1827,4.1762,4.1762,20000.0
2007-06-20 13:00:00,6.45,6.45,6.43,6.44,170400.0,4.1762,4.1762,4.1632,4.1697,170400.0
2007-06-20 13:30:00,6.44,6.45,6.44,6.44,40800.0,4.1697,4.1762,4.1697,4.1697,40800.0
2007-06-20 14:00:00,6.44,6.46,6.44,6.46,60000.0,4.1697,4.1827,4.1697,4.1827,60000.0
2007-06-20 14:30:00,6.45,6.46,6.41,6.42,141600.0,4.1762,4.1827,4.1503,4.1568,141600.0
2007-06-20 15:00:00,6.43,6.43,6.41,6.42,152800.0,4.1632,4.1632,4.1503,4.1568,152800.0
2007-06-20 15:30:00,6.42,6.43,6.4,6.43,324800.0,4.1568,4.1632,4.1438,4.1632,324800.0
2007-06-21 09:30:00,6.37,6.39,6.26,6.27,149600.0,4.1244,4.1374,4.0532,4.0597,149600.0
2007-06-21 10:00:00,6.27,6.33,6.27,6.33,204800.0,4.0597,4.0985,4.0597,4.0985,204800.0
2007-06-21 10:30:00,6.32,6.35,6.31,6.35,113600.0,4.092,4.1115,4.0856,4.1115,113600.0
2007-06-21 11:00:00,6.34,6.35,6.32,6.32,77600.0,4.105,4.1115,4.092,4.092,77600.0
2007-06-21 11:30:00,6.32,6.33,6.31,6.31,67200.0,4.092,4.0985,4.0856,4.0856,67200.0
2007-06-21 12:00:00,6.31,6.32,6.31,6.32,62400.0,4.0856,4.092,4.0856,4.092,62400.0
2007-06-21 12:30:00,6.32,6.33,6.32,6.32,28800.0,4.092,4.0985,4.092,4.092,28800.0
2007-06-21 13:00:00,6.33,6.35,6.32,6.34,52000.0,4.0985,4.1115,4.092,4.105,52000.0
2007-06-21 13:30:00,6.35,6.38,6.35,6.38,30400.0,4.1115,4.1309,4.1115,4.1309,30400.0
2007-06-21 14:00:00,6.38,6.39,6.36,6.37,28000.0,4.1309,4.1374,4.1179,4.1244,28000.0
2007-06-21 14:30:00,6.37,6.38,6.35,6.35,53600.0,4.1244,4.1309,4.1115,4.1115,53600.0
2007-06-21 15:00:00,6.36,6.36,6.35,6.35,18400.0,4.1179,4.1179,4.1115,4.1115,18400.0
2007-06-21 15:30:00,6.35,6.37,6.34,6.36,69600.0,4.1115,4.1244,4.105,4.1179,69600.0
2007-06-22 09:30:00,6.32,6.38,6.32,6.35,43200.0,4.092,4.1309,4.092,4.1115,43200.0
2007-06-22 10:00:00,6.35,6.36,6.33,6.33,52000.0,4.1115,4.1179,4.0985,4.0985,52000.0
2007-06-22 10:30:00,6.33,6.35,6.31,6.33,52800.0,4.0985,4.1115,4.0856,4.0985,52800.0
2007-06-22 11:00:00,6.33,6.33,6.31,6.32,24000.0,4.0985,4.0985,4.0856,4.092,24000.0
2007-06-22 11:30:00,6.33,6.34,6.31,6.34,60000.0,4.0985,4.105,4.0856,4.105,60000.0
2007-06-22 12:00:00,6.33,6.33,6.27,6.27,78400.0,4.0985,4.0985,4.0597,4.0597,78400.0
2007-06-22 12:30:00,6.26,6.31,6.26,6.3,50400.0,4.0532,4.0856,4.0532,4.0791,50400.0
2007-06-22 13:00:00,6.3,6.34,6.28,6.34,31200.0,4.0791,4.105,4.0661,4.105,31200.0
2007-06-22 13:30:00,6.33,6.35,6.32,6.33,19200.0,4.0985,4.1115,4.092,4.0985,19200.0
2007-06-22 14:00:00,6.33,6.33,6.3,6.32,35200.0,4.0985,4.0985,4.0791,4.092,35200.0
2007-06-22 14:30:00,6.31,6.33,6.31,6.32,40000.0,4.0856,4.0985,4.0856,4.092,40000.0
2007-06-22 15:00:00,6.33,6.34,6.32,6.32,32000.0,4.0985,4.105,4.092,4.092,32000.0
2007-06-22 15:30:00,6.32,6.35,6.32,6.35,350400.0,4.092,4.1115,4.092,4.1115,350400.0
2007-06-25 09:30:00,6.35,6.37,6.28,6.28,113600.0,4.1115,4.1244,4.0661,4.0661,113600.0
2007-06-25 10:00:00,6.28,6.31,6.25,6.27,163200.0,4.0661,4.0856,4.0467,4.0597,163200.0
2007-06-25 10:30:00,6.27,6.3,6.25,6.3,132000.0,4.0597,4.0791,4.0467,4.0791,132000.0
2007-06-25 11:00:00,6.29,6.31,6.28,6.3,148000.0,4.0726,4.0856,4.0661,4.0791,148000.0
2007-06-25 11:30:00,6.3,6.3,6.26,6.29,99200.0,4.0791,4.0791,4.0532,4.0726,99200.0
2007-06-25 12:00:00,6.29,6.31,6.29,6.29,89600.0,4.0726,4.0856,4.0726,4.0726,89600.0
2007-06-25 12:30:00,6.29,6.31,6.28,6.29,102400.0,4.0726,4.0856,4.0661,4.0726,102400.0
2007-06-25 13:00:00,6.29,6.31,6.28,6.29,56800.0,4.0726,4.0856,4.0661,4.0726,56800.0
2007-06-25 13:30:00,6.29,6.3,6.28,6.29,52800.0,4.0726,4.0791,4.0661,4.0726,52800.0
2007-06-25 14:00:00,6.28,6.29,6.27,6.29,146400.0,4.0661,4.0726,4.0597,4.0726,146400.0
2007-06-25 14:30:00,6.28,6.3,6.27,6.28,188000.0,4.0661,4.0791,4.0597,4.0661,188000.0
2007-06-25 15:00:00,6.28,6.3,6.26,6.29,171200.0,4.0661,4.0791,4.0532,4.0726,171200.0
2007-06-25 15:30:00,6.31,6.31,6.28,6.29,146400.0,4.0856,4.0856,4.0661,4.0726,146400.0
2007-06-26 09:30:00,6.32,6.34,6.28,6.3,81600.0,4.092,4.105,4.0661,4.0791,81600.0
2007-06-26 10:00:00,6.3,6.32,6.24,6.25,84800.0,4.0791,4.092,4.0402,4.0467,84800.0
2007-06-26 10:30:00,6.24,6.26,6.22,6.22,88800.0,4.0402,4.0532,4.0273,4.0273,88800.0
2007-06-26 11:00:00,6.21,6.23,6.2,6.23,110400.0,4.0208,4.0338,4.0143,4.0338,110400.0
2007-06-26 11:30:00,6.23,6.28,6.22,6.28,111200.0,4.0338,4.0661,4.0273,4.0661,111200.0
2007-06-26 12:00:00,6.29,6.32,6.27,6.32,36800.0,4.0726,4.092,4.0597,4.092,36800.0
2007-06-26 12:30:00,6.31,6.31,6.28,6.29,50400.0,4.0856,4.0856,4.0661,4.0726,50400.0
2007-06-26 13:00:00,6.28,6.32,6.28,6.32,54400.0,4.0661,4.092,4.0661,4.092,54400.0
2007-06-26 13:30:00,6.32,6.32,6.3,6.32,40800.0,4.092,4.092,4.0791,4.092,40800.0
2007-06-26 14:00:00,6.32,6.34,6.3,6.31,62400.0,4.092,4.105,4.0791,4.0856,62400.0
2007-06-26 14:30:00,6.32,6.34,6.31,6.32,65600.0,4.092,4.105,4.0856,4.092,65600.0
2007-06-26 15:00:00,6.32,6.33,6.3,6.32,90400.0,4.092,4.0985,4.0791,4.092,90400.0
2007-06-26 15:30:00,6.32,6.34,6.29,6.3,117600.0,4.092,4.105,4.0726,4.0791,117600.0
2007-06-27 09:30:00,6.25,6.31,6.22,6.3,78400.0,4.0585,4.0975,4.039,4.091,78400.0
2007-06-27 10:00:00,6.3,6.31,6.29,6.3,162400.0,4.091,4.0975,4.0845,4.091,162400.0
2007-06-27 10:30:00,6.3,6.34,6.3,6.34,160800.0,4.091,4.117,4.091,4.117,160800.0
2007-06-27 11:00:00,6.34,6.34,6.3,6.3,126400.0,4.117,4.117,4.091,4.091,126400.0
2007-06-27 11:30:00,6.31,6.33,6.29,6.33,69600.0,4.0975,4.1105,4.0845,4.1105,69600.0
2007-06-27 12:00:00,6.33,6.35,6.32,6.33,223200.0,4.1105,4.1234,4.104,4.1105,223200.0
2007-06-27 12:30:00,6.33,6.35,6.33,6.35,71200.0,4.1105,4.1234,4.1105,4.1234,71200.0
2007-06-27 13:00:00,6.35,6.38,6.35,6.37,28000.0,4.1234,4.1429,4.1234,4.1364,28000.0
2007-06-27 13:30:00,6.37,6.38,6.34,6.38,91200.0,4.1364,4.1429,4.117,4.1429,91200.0
2007-06-27 14:00:00,6.38,6.46,6.38,6.46,79200.0,4.1429,4.1949,4.1429,4.1949,79200.0
2007-06-27 14:30:00,6.46,6.48,6.43,6.43,112800.0,4.1949,4.2079,4.1754,4.1754,112800.0
2007-06-27 15:00:00,6.43,6.44,6.4,6.41,76800.0,4.1754,4.1819,4.1559,4.1624,76800.0
2007-06-27 15:30:00,6.42,6.45,6.4,6.43,113600.0,4.1689,4.1884,4.1559,4.1754,113600.0
2007-06-28 09:30:00,6.45,6.47,6.4,6.47,80800.0,4.1884,4.2014,4.1559,4.2014,80800.0
2007-06-28 10:00:00,6.46,6.52,6.46,6.5,59200.0,4.1949,4.2338,4.1949,4.2209,59200.0
2007-06-28 10:30:00,6.5,6.5,6.48,6.48,82400.0,4.2209,4.2209,4.2079,4.2079,82400.0
2007-06-28 11:00:00,6.49,6.49,6.47,6.48,672800.0,4.2144,4.2144,4.2014,4.2079,672800.0
2007-06-28 11:30:00,6.48,6.52,6.48,6.52,47200.0,4.2079,4.2338,4.2079,4.2338,47200.0
2007-06-28 12:00:00,6.52,6.53,6.52,6.52,50400.0,4.2338,4.2403,4.2338,4.2338,50400.0
2007-06-28 12:30:00,6.52,6.54,6.5,6.51,48800.0,4.2338,4.2468,4.2209,4.2273,48800.0
2007-06-28 13:00:00,6.51,6.51,6.49,6.51,32800.0,4.2273,4.2273,4.2144,4.2273,32800.0
2007-06-28 13:30:00,6.51,6.51,6.49,6.5,36800.0,4.2273,4.2273,4.2144,4.2209,36800.0
2007-06-28 14:00:00,6.5,6.53,6.49,6.51,45600.0,4.2209,4.2403,4.2144,4.2273,45600.0
2007-06-28 14:30:00,6.5,6.5,6.47,6.48,66400.0,4.2209,4.2209,4.2014,4.2079,66400.0
2007-06-28 15:00:00,6.47,6.48,6.45,6.47,477600.0,4.2014,4.2079,4.1884,4.2014,477600.0
2007-06-28 15:30:00,6.47,6.48,6.35,6.42,143200.0,4.2014,4.2079,4.1234,4.1689,143200.0
2007-06-29 09:30:00,6.44,6.49,6.4,6.46,207200.0,4.1819,4.2144,4.1559,4.1949,207200.0
2007-06-29 10:00:00,6.46,6.49,6.43,6.44,397600.0,4.1949,4.2144,4.1754,4.1819,397600.0
2007-06-29 10:30:00,6.45,6.45,6.42,6.43,346400.0,4.1884,4.1884,4.1689,4.1754,346400.0
2007-06-29 11:00:00,6.42,6.43,6.41,6.43,148000.0,4.1689,4.1754,4.1624,4.1754,148000.0
2007-06-29 11:30:00,6.42,6.44,6.41,6.42,66400.0,4.1689,4.1819,4.1624,4.1689,66400.0
2007-06-29 12:00:00,6.42,6.43,6.39,6.4,41600.0,4.1689,4.1754,4.1494,4.1559,41600.0
2007-06-29 12:30:00,6.4,6.43,6.38,6.41,113600.0,4.1559,4.1754,4.1429,4.1624,113600.0
2007-06-29 13:00:00,6.41,6.45,6.41,6.44,85600.0,4.1624,4.1884,4.1624,4.1819,85600.0
2007-06-29 13:30:00,6.44,6.45,6.43,6.45,30400.0,4.1819,4.1884,4.1754,4.1884,30400.0
2007-06-29 14:00:00,6.44,6.44,6.41,6.42,79200.0,4.1819,4.1819,4.1624,4.1689,79200.0
2007-06-29 14:30:00,6.41,6.43,6.41,6.42,84000.0,4.1624,4.1754,4.1624,4.1689,84000.0
2007-06-29 15:00:00,6.42,6.42,6.38,6.39,186400.0,4.1689,4.1689,4.1429,4.1494,186400.0
2007-06-29 15:30:00,6.39,6.57,6.38,6.5,1422400.0,4.1494,4.2663,4.1429,4.2209,1422400.0
2007-07-02 09:30:00,6.56,6.6,6.53,6.59,68000.0,4.2598,4.2858,4.2403,4.2793,68000.0
2007-07-02 10:00:00,6.6,6.63,6.59,6.62,60800.0,4.2858,4.3053,4.2793,4.2988,60800.0
2007-07-02 10:30:00,6.61,6.63,6.6,6.63,60800.0,4.2923,4.3053,4.2858,4.3053,60800.0
2007-07-02 11:00:00,6.63,6.67,6.63,6.67,67200.0,4.3053,4.3312,4.3053,4.3312,67200.0
2007-07-02 11:30:00,6.67,6.71,6.66,6.7,61600.0,4.3312,4.3572,4.3248,4.3507,61600.0
2007-07-02 12:00:00,6.7,6.72,6.65,6.65,85600.0,4.3507,4.3637,4.3183,4.3183,85600.0
2007-07-02 12:30:00,6.65,6.67,6.64,6.65,56000.0,4.3183,4.3312,4.3118,4.3183,56000.0
2007-07-02 13:00:00,6.66,6.7,6.65,6.69,66400.0,4.3248,4.3507,4.3183,4.3442,66400.0
2007-07-02 13:30:00,6.7,6.75,6.69,6.75,48000.0,4.3507,4.3832,4.3442,4.3832,48000.0
2007-07-02 14:00:00,6.75,6.77,6.71,6.72,110400.0,4.3832,4.3962,4.3572,4.3637,110400.0
2007-07-02 14:30:00,6.71,6.74,6.71,6.73,59200.0,4.3572,4.3767,4.3572,4.3702,59200.0
2007-07-02 15:00:00,6.74,6.74,6.71,6.71,79200.0,4.3767,4.3767,4.3572,4.3572,79200.0
2007-07-02 15:30:00,6.71,6.72,6.69,6.7,232000.0,4.3572,4.3637,4.3442,4.3507,232000.0
2007-07-03 09:30:00,6.7,6.73,6.67,6.71,50400.0,4.3507,4.3702,4.3312,4.3572,50400.0
2007-07-03 10:00:00,6.71,6.73,6.69,6.69,73600.0,4.3572,4.3702,4.3442,4.3442,73600.0
2007-07-03 10:30:00,6.7,6.7,6.64,6.64,106400.0,4.3507,4.3507,4.3118,4.3118,106400.0
2007-07-03 11:00:00,6.64,6.65,6.62,6.63,91200.0,4.3118,4.3183,4.2988,4.3053,91200.0
2007-07-03 11:30:00,6.63,6.65,6.62,6.64,56000.0,4.3053,4.3183,4.2988,4.3118,56000.0
2007-07-03 12:00:00,6.65,6.67,6.64,6.67,37600.0,4.3183,4.3312,4.3118,4.3312,37600.0
2007-07-03 12:30:00,6.68,6.68,6.65,6.66,78400.0,4.3377,4.3377,4.3183,4.3248,78400.0
2007-07-05 09:30:00,6.68,6.78,6.68,6.74,93600.0,4.3377,4.4027,4.3377,4.3767,93600.0
2007-07-05 10:00:00,6.74,6.75,6.72,6.74,55200.0,4.3767,4.3832,4.3637,4.3767,55200.0
2007-07-05 10:30:00,6.74,6.75,6.7,6.73,93600.0,4.3767,4.3832,4.3507,4.3702,93600.0
2007-07-05 11:00:00,6.73,6.73,6.7,6.73,54400.0,4.3702,4.3702,4.3507,4.3702,54400.0
2007-07-05 11:30:00,6.73,6.74,6.72,6.74,77600.0,4.3702,4.3767,4.3637,4.3767,77600.0
2007-07-05 12:00:00,6.74,6.76,6.72,6.72,53600.0,4.3767,4.3897,4.3637,4.3637,53600.0
2007-07-05 12:30:00,6.72,6.72,6.7,6.7,47200.0,4.3637,4.3637,4.3507,4.3507,47200.0
2007-07-05 13:00:00,6.71,6.72,6.7,6.7,31200.0,4.3572,4.3637,4.3507,4.3507,31200.0
2007-07-05 13:30:00,6.7,6.71,6.7,6.71,21600.0,4.3507,4.3572,4.3507,4.3572,21600.0
2007-07-05 14:00:00,6.71,6.74,6.7,6.73,43200.0,4.3572,4.3767,4.3507,4.3702,43200.0
2007-07-05 14:30:00,6.73,6.75,6.72,6.74,47200.0,4.3702,4.3832,4.3637,4.3767,47200.0
2007-07-05 15:00:00,6.73,6.76,6.73,6.73,29600.0,4.3702,4.3897,4.3702,4.3702,29600.0
2007-07-05 15:30:00,6.73,6.73,6.71,6.71,123200.0,4.3702,4.3702,4.3572,4.3572,123200.0
2007-07-06 09:30:00,6.74,6.74,6.64,6.65,66400.0,4.3767,4.3767,4.3118,4.3183,66400.0
2007-07-06 10:00:00,6.67,6.69,6.66,6.68,35200.0,4.3312,4.3442,4.3248,4.3377,35200.0
2007-07-06 10:30:00,6.68,6.69,6.66,6.69,54400.0,4.3377,4.3442,4.3248,4.3442,54400.0
2007-07-06 11:00:00,6.69,6.72,6.68,6.72,40800.0,4.3442,4.3637,4.3377,4.3637,40800.0
2007-07-06 11:30:00,6.72,6.72,6.7,6.71,83200.0,4.3637,4.3637,4.3507,4.3572,83200.0
2007-07-06 12:00:00,6.71,6.73,6.71,6.72,32000.0,4.3572,4.3702,4.3572,4.3637,32000.0
2007-07-06 12:30:00,6.73,6.73,6.71,6.72,26400.0,4.3702,4.3702,4.3572,4.3637,26400.0
2007-07-06 13:00:00,6.71,6.72,6.68,6.7,48800.0,4.3572,4.3637,4.3377,4.3507,48800.0
2007-07-06 13:30:00,6.7,6.73,6.7,6.72,54400.0,4.3507,4.3702,4.3507,4.3637,54400.0
2007-07-06 14:00:00,6.72,6.73,6.7,6.71,36000.0,4.3637,4.3702,4.3507,4.3572,36000.0
2007-07-06 14:30:00,6.71,6.74,6.7,6.71,54400.0,4.3572,4.3767,4.3507,4.3572,54400.0
2007-07-06 15:00:00,6.7,6.71,6.69,6.7,68000.0,4.3507,4.3572,4.3442,4.3507,68000.0
2007-07-06 15:30:00,6.7,6.71,6.66,6.67,75200.0,4.3507,4.3572,4.3248,4.3312,75200.0
2007-07-09 09:30:00,6.68,6.71,6.65,6.67,105600.0,4.3377,4.3572,4.3183,4.3312,105600.0
2007-07-09 10:00:00,6.67,6.67,6.65,6.66,54400.0,4.3312,4.3312,4.3183,4.3248,54400.0
2007-07-09 10:30:00,6.65,6.65,6.6,6.6,118400.0,4.3183,4.3183,4.2858,4.2858,118400.0
2007-07-09 11:00:00,6.6,6.63,6.6,6.63,62400.0,4.2858,4.3053,4.2858,4.3053,62400.0
2007-07-09 11:30:00,6.62,6.63,6.59,6.63,39200.0,4.2988,4.3053,4.2793,4.3053,39200.0
2007-07-09 12:00:00,6.63,6.63,6.6,6.61,51200.0,4.3053,4.3053,4.2858,4.2923,51200.0
2007-07-09 12:30:00,6.62,6.63,6.62,6.62,37600.0,4.2988,4.3053,4.2988,4.2988,37600.0
2007-07-09 13:00:00,6.62,6.63,6.62,6.63,18400.0,4.2988,4.3053,4.2988,4.3053,18400.0
2007-07-09 13:30:00,6.63,6.64,6.62,6.62,48000.0,4.3053,4.3118,4.2988,4.2988,48000.0
2007-07-09 14:00:00,6.62,6.62,6.61,6.61,31200.0,4.2988,4.2988,4.2923,4.2923,31200.0
2007-07-09 14:30:00,6.6,6.62,6.6,6.62,68000.0,4.2858,4.2988,4.2858,4.2988,68000.0
2007-07-09 15:00:00,6.62,6.63,6.61,6.62,55200.0,4.2988,4.3053,4.2923,4.2988,55200.0
2007-07-09 15:30:00,6.62,6.64,6.62,6.62,56800.0,4.2988,4.3118,4.2988,4.2988,56800.0
2007-07-10 09:30:00,6.56,6.59,6.54,6.55,67200.0,4.2598,4.2793,4.2468,4.2533,67200.0
2007-07-10 10:00:00,6.54,6.58,6.54,6.55,40800.0,4.2468,4.2728,4.2468,4.2533,40800.0
2007-07-10 10:30:00,6.55,6.56,6.53,6.54,62400.0,4.2533,4.2598,4.2403,4.2468,62400.0
2007-07-10 11:00:00,6.54,6.55,6.51,6.52,36000.0,4.2468,4.2533,4.2273,4.2338,36000.0
2007-07-10 11:30:00,6.52,6.54,6.52,6.52,53600.0,4.2338,4.2468,4.2338,4.2338,53600.0
2007-07-10 12:00:00,6.52,6.53,6.51,6.51,53600.0,4.2338,4.2403,4.2273,4.2273,53600.0
2007-07-10 12:30:00,6.51,6.52,6.49,6.5,27200.0,4.2273,4.2338,4.2144,4.2209,27200.0
2007-07-10 13:00:00,6.51,6.51,6.45,6.46,58400.0,4.2273,4.2273,4.1884,4.1949,58400.0
2007-07-10 13:30:00,6.46,6.47,6.42,6.45,101600.0,4.1949,4.2014,4.1689,4.1884,101600.0
2007-07-10 14:00:00,6.46,6.5,6.43,6.49,61600.0,4.1949,4.2209,4.1754,4.2144,61600.0
2007-07-10 14:30:00,6.48,6.49,6.47,6.47,34400.0,4.2079,4.2144,4.2014,4.2014,34400.0
2007-07-10 15:00:00,6.48,6.49,6.46,6.46,60800.0,4.2079,4.2144,4.1949,4.1949,60800.0
2007-07-10 15:30:00,6.46,6.46,6.4,6.41,181600.0,4.1949,4.1949,4.1559,4.1624,181600.0
2007-07-11 09:30:00,6.43,6.43,6.36,6.36,58400.0,4.1754,4.1754,4.1299,4.1299,58400.0
2007-07-11 10:00:00,6.35,6.38,6.34,6.37,24000.0,4.1234,4.1429,4.117,4.1364,24000.0
2007-07-11 10:30:00,6.38,6.39,6.33,6.35,47200.0,4.1429,4.1494,4.1105,4.1234,47200.0
2007-07-11 11:00:00,6.35,6.38,6.34,6.37,26400.0,4.1234,4.1429,4.117,4.1364,26400.0
2007-07-11 11:30:00,6.37,6.38,6.36,6.37,25600.0,4.1364,4.1429,4.1299,4.1364,25600.0
2007-07-11 12:00:00,6.39,6.39,6.38,6.38,23200.0,4.1494,4.1494,4.1429,4.1429,23200.0
2007-07-11 12:30:00,6.39,6.39,6.38,6.38,22400.0,4.1494,4.1494,4.1429,4.1429,22400.0
2007-07-11 13:00:00,6.38,6.39,6.38,6.39,19200.0,4.1429,4.1494,4.1429,4.1494,19200.0
2007-07-11 13:30:00,6.39,6.4,6.36,6.37,53600.0,4.1494,4.1559,4.1299,4.1364,53600.0
2007-07-11 14:00:00,6.37,6.39,6.37,6.38,56800.0,4.1364,4.1494,4.1364,4.1429,56800.0
2007-07-11 14:30:00,6.37,6.38,6.36,6.37,20800.0,4.1364,4.1429,4.1299,4.1364,20800.0
2007-07-11 15:00:00,6.36,6.4,6.36,6.39,20000.0,4.1299,4.1559,4.1299,4.1494,20000.0
2007-07-11 15:30:00,6.39,6.49,6.37,6.41,87200.0,4.1494,4.2144,4.1364,4.1624,87200.0
2007-07-12 09:30:00,6.45,6.47,6.39,6.46,69600.0,4.1884,4.2014,4.1494,4.1949,69600.0
2007-07-12 10:00:00,6.46,6.46,6.44,6.45,27200.0,4.1949,4.1949,4.1819,4.1884,27200.0
2007-07-12 10:30:00,6.46,6.47,6.45,6.46,44000.0,4.1949,4.2014,4.1884,4.1949,44000.0
2007-07-12 11:00:00,6.46,6.47,6.45,6.46,20800.0,4.1949,4.2014,4.1884,4.1949,20800.0
2007-07-12 11:30:00,6.45,6.47,6.45,6.46,40800.0,4.1884,4.2014,4.1884,4.1949,40800.0
2007-07-12 12:00:00,6.45,6.47,6.45,6.47,23200.0,4.1884,4.2014,4.1884,4.2014,23200.0
2007-07-12 12:30:00,6.47,6.47,6.44,6.45,36800.0,4.2014,4.2014,4.1819,4.1884,36800.0
2007-07-12 13:00:00,6.44,6.44,6.42,6.42,69600.0,4.1819,4.1819,4.1689,4.1689,69600.0
2007-07-12 13:30:00,6.42,6.43,6.41,6.42,22400.0,4.1689,4.1754,4.1624,4.1689,22400.0
2007-07-12 14:00:00,6.41,6.42,6.39,6.42,47200.0,4.1624,4.1689,4.1494,4.1689,47200.0
2007-07-12 14:30:00,6.42,6.44,6.41,6.43,72000.0,4.1689,4.1819,4.1624,4.1754,72000.0
2007-07-12 15:00:00,6.43,6.45,6.42,6.45,68800.0,4.1754,4.1884,4.1689,4.1884,68800.0
2007-07-12 15:30:00,6.45,6.47,6.44,6.46,182400.0,4.1884,4.2014,4.1819,4.1949,182400.0
2007-07-13 09:30:00,6.44,6.46,6.4,6.43,59200.0,4.1819,4.1949,4.1559,4.1754,59200.0
2007-07-13 10:00:00,6.43,6.44,6.41,6.42,247200.0,4.1754,4.1819,4.1624,4.1689,247200.0
2007-07-13 10:30:00,6.42,6.46,6.42,6.45,40000.0,4.1689,4.1949,4.1689,4.1884,40000.0
2007-07-13 11:00:00,6.46,6.47,6.46,6.46,16800.0,4.1949,4.2014,4.1949,4.1949,16800.0
2007-07-13 11:30:00,6.47,6.48,6.46,6.47,34400.0,4.2014,4.2079,4.1949,4.2014,34400.0
2007-07-13 12:00:00,6.46,6.5,6.46,6.5,246400.0,4.1949,4.2209,4.1949,4.2209,246400.0
2007-07-13 12:30:00,6.49,6.5,6.49,6.49,13600.0,4.2144,4.2209,4.2144,4.2144,13600.0
2007-07-13 13:00:00,6.49,6.5,6.49,6.49,23200.0,4.2144,4.2209,4.2144,4.2144,23200.0
2007-07-13 13:30:00,6.5,6.5,6.49,6.49,47200.0,4.2209,4.2209,4.2144,4.2144,47200.0
2007-07-13 14:00:00,6.5,6.5,6.49,6.5,75200.0,4.2209,4.2209,4.2144,4.2209,75200.0
2007-07-13 14:30:00,6.5,6.5,6.49,6.49,305600.0,4.2209,4.2209,4.2144,4.2144,305600.0
2007-07-13 15:00:00,6.49,6.53,6.49,6.53,347200.0,4.2144,4.2403,4.2144,4.2403,347200.0
2007-07-13 15:30:00,6.53,6.53,6.48,6.5,516800.0,4.2403,4.2403,4.2079,4.2209,516800.0
2007-07-16 09:30:00,6.53,6.57,6.48,6.54,60000.0,4.2403,4.2663,4.2079,4.2468,60000.0
2007-07-16 10:00:00,6.54,6.54,6.52,6.53,96800.0,4.2468,4.2468,4.2338,4.2403,96800.0
2007-07-16 10:30:00,6.53,6.54,6.52,6.54,88800.0,4.2403,4.2468,4.2338,4.2468,88800.0
2007-07-16 11:00:00,6.54,6.56,6.52,6.55,46400.0,4.2468,4.2598,4.2338,4.2533,46400.0
2007-07-16 11:30:00,6.56,6.58,6.56,6.56,30400.0,4.2598,4.2728,4.2598,4.2598,30400.0
2007-07-16 12:00:00,6.56,6.57,6.54,6.54,46400.0,4.2598,4.2663,4.2468,4.2468,46400.0
2007-07-16 12:30:00,6.54,6.56,6.54,6.56,26400.0,4.2468,4.2598,4.2468,4.2598,26400.0
2007-07-16 13:00:00,6.55,6.56,6.52,6.54,112000.0,4.2533,4.2598,4.2338,4.2468,112000.0
2007-07-16 13:30:00,6.54,6.57,6.53,6.55,57600.0,4.2468,4.2663,4.2403,4.2533,57600.0
2007-07-16 14:00:00,6.54,6.56,6.52,6.54,258400.0,4.2468,4.2598,4.2338,4.2468,258400.0
2007-07-16 14:30:00,6.54,6.55,6.53,6.54,52000.0,4.2468,4.2533,4.2403,4.2468,52000.0
2007-07-16 15:00:00,6.55,6.56,6.53,6.53,140000.0,4.2533,4.2598,4.2403,4.2403,140000.0
2007-07-16 15:30:00,6.53,6.54,6.49,6.51,148000.0,4.2403,4.2468,4.2144,4.2273,148000.0
2007-07-17 09:30:00,6.44,6.5,6.39,6.42,144000.0,4.1819,4.2209,4.1494,4.1689,144000.0
2007-07-17 10:00:00,6.43,6.46,6.42,6.46,63200.0,4.1754,4.1949,4.1689,4.1949,63200.0
2007-07-17 10:30:00,6.46,6.47,6.45,6.46,40000.0,4.1949,4.2014,4.1884,4.1949,40000.0
2007-07-17 11:00:00,6.46,6.47,6.43,6.44,124800.0,4.1949,4.2014,4.1754,4.1819,124800.0
2007-07-17 11:30:00,6.44,6.45,6.38,6.39,152800.0,4.1819,4.1884,4.1429,4.1494,152800.0
2007-07-17 12:00:00,6.39,6.39,6.33,6.35,106400.0,4.1494,4.1494,4.1105,4.1234,106400.0
2007-07-17 12:30:00,6.34,6.34,6.31,6.33,60800.0,4.117,4.117,4.0975,4.1105,60800.0
2007-07-17 13:00:00,6.33,6.34,6.33,6.33,58400.0,4.1105,4.117,4.1105,4.1105,58400.0
2007-07-17 13:30:00,6.33,6.36,6.33,6.36,51200.0,4.1105,4.1299,4.1105,4.1299,51200.0
2007-07-17 14:00:00,6.36,6.39,6.36,6.39,55200.0,4.1299,4.1494,4.1299,4.1494,55200.0
2007-07-17 14:30:00,6.4,6.41,6.39,6.41,60000.0,4.1559,4.1624,4.1494,4.1624,60000.0
2007-07-17 15:00:00,6.41,6.42,6.38,6.39,50400.0,4.1624,4.1689,4.1429,4.1494,50400.0
2007-07-17 15:30:00,6.39,6.39,6.35,6.35,130400.0,4.1494,4.1494,4.1234,4.1234,130400.0
2007-07-18 09:30:00,6.31,6.31,6.19,6.21,248000.0,4.0975,4.0975,4.0196,4.0325,248000.0
2007-07-18 10:00:00,6.22,6.24,6.18,6.2,206400.0,4.039,4.052,4.0131,4.026,206400.0
2007-07-18 10:30:00,6.2,6.21,6.16,6.18,228000.0,4.026,4.0325,4.0001,4.0131,228000.0
2007-07-18 11:00:00,6.18,6.19,6.17,6.17,128800.0,4.0131,4.0196,4.0066,4.0066,128800.0
2007-07-18 11:30:00,6.16,6.16,6.12,6.12,192000.0,4.0001,4.0001,3.9741,3.9741,192000.0
2007-07-18 12:00:00,6.12,6.12,6.06,6.11,228000.0,3.9741,3.9741,3.9351,3.9676,228000.0
2007-07-18 12:30:00,6.1,6.14,6.1,6.14,152000.0,3.9611,3.9871,3.9611,3.9871,152000.0
2007-07-18 13:00:00,6.13,6.18,6.12,6.18,143200.0,3.9806,4.0131,3.9741,4.0131,143200.0
2007-07-18 13:30:00,6.18,6.22,6.17,6.2,120000.0,4.0131,4.039,4.0066,4.026,120000.0
2007-07-18 14:00:00,6.21,6.22,6.2,6.21,135200.0,4.0325,4.039,4.026,4.0325,135200.0
2007-07-18 14:30:00,6.21,6.23,6.2,6.22,160000.0,4.0325,4.0455,4.026,4.039,160000.0
2007-07-18 15:00:00,6.23,6.25,6.21,6.25,165600.0,4.0455,4.0585,4.0325,4.0585,165600.0
2007-07-18 15:30:00,6.24,6.32,6.23,6.32,340000.0,4.052,4.104,4.0455,4.104,340000.0
2007-07-19 09:30:00,6.36,6.37,6.31,6.34,87200.0,4.1299,4.1364,4.0975,4.117,87200.0
2007-07-19 10:00:00,6.34,6.36,6.33,6.36,60000.0,4.117,4.1299,4.1105,4.1299,60000.0
2007-07-19 10:30:00,6.36,6.36,6.34,6.36,61600.0,4.1299,4.1299,4.117,4.1299,61600.0
2007-07-19 11:00:00,6.36,6.38,6.36,6.36,40000.0,4.1299,4.1429,4.1299,4.1299,40000.0
2007-07-19 11:30:00,6.36,6.37,6.34,6.35,32000.0,4.1299,4.1364,4.117,4.1234,32000.0
2007-07-19 12:00:00,6.33,6.36,6.32,6.35,55200.0,4.1105,4.1299,4.104,4.1234,55200.0
2007-07-19 12:30:00,6.35,6.36,6.34,6.34,29600.0,4.1234,4.1299,4.117,4.117,29600.0
2007-07-19 13:00:00,6.35,6.36,6.33,6.35,48000.0,4.1234,4.1299,4.1105,4.1234,48000.0
2007-07-19 13:30:00,6.35,6.37,6.34,6.36,28800.0,4.1234,4.1364,4.117,4.1299,28800.0
2007-07-19 14:00:00,6.36,6.36,6.33,6.33,95200.0,4.1299,4.1299,4.1105,4.1105,95200.0
2007-07-19 14:30:00,6.33,6.36,6.33,6.34,109600.0,4.1105,4.1299,4.1105,4.117,109600.0
2007-07-19 15:00:00,6.35,6.36,6.33,6.35,88000.0,4.1234,4.1299,4.1105,4.1234,88000.0
2007-07-19 15:30:00,6.35,6.35,6.32,6.34,112000.0,4.1234,4.1234,4.104,4.117,112000.0
2007-07-20 09:30:00,6.32,6.32,6.25,6.27,293600.0,4.104,4.104,4.0585,4.0715,293600.0
2007-07-20 10:00:00,6.25,6.27,6.25,6.25,50400.0,4.0585,4.0715,4.0585,4.0585,50400.0
2007-07-20 10:30:00,6.25,6.28,6.24,6.25,93600.0,4.0585,4.078,4.052,4.0585,93600.0
2007-07-20 11:00:00,6.26,6.27,6.19,6.2,115200.0,4.065,4.0715,4.0196,4.026,115200.0
2007-07-20 11:30:00,6.2,6.21,6.12,6.12,108000.0,4.026,4.0325,3.9741,3.9741,108000.0
2007-07-20 12:00:00,6.13,6.16,6.1,6.16,101600.0,3.9806,4.0001,3.9611,4.0001,101600.0
2007-07-20 12:30:00,6.16,6.16,6.09,6.09,71200.0,4.0001,4.0001,3.9546,3.9546,71200.0
2007-07-20 13:00:00,6.09,6.13,6.09,6.1,57600.0,3.9546,3.9806,3.9546,3.9611,57600.0
2007-07-20 13:30:00,6.1,6.13,6.09,6.11,55200.0,3.9611,3.9806,3.9546,3.9676,55200.0
2007-07-20 14:00:00,6.11,6.16,6.1,6.14,111200.0,3.9676,4.0001,3.9611,3.9871,111200.0
2007-07-20 14:30:00,6.13,6.15,6.12,6.14,200000.0,3.9806,3.9936,3.9741,3.9871,200000.0
2007-07-20 15:00:00,6.15,6.16,6.13,6.15,92800.0,3.9936,4.0001,3.9806,3.9936,92800.0
2007-07-20 15:30:00,6.15,6.15,6.13,6.13,205600.0,3.9936,3.9936,3.9806,3.9806,205600.0
2007-07-23 09:30:00,6.14,6.15,6.08,6.09,76000.0,3.9871,3.9936,3.9481,3.9546,76000.0
2007-07-23 10:00:00,6.09,6.11,6.08,6.1,96800.0,3.9546,3.9676,3.9481,3.9611,96800.0
2007-07-23 10:30:00,6.09,6.11,6.09,6.11,44800.0,3.9546,3.9676,3.9546,3.9676,44800.0
2007-07-23 11:00:00,6.11,6.11,6.09,6.1,56000.0,3.9676,3.9676,3.9546,3.9611,56000.0
2007-07-23 11:30:00,6.09,6.09,6.06,6.08,31200.0,3.9546,3.9546,3.9351,3.9481,31200.0
2007-07-23 12:00:00,6.07,6.08,6.07,6.08,108800.0,3.9416,3.9481,3.9416,3.9481,108800.0
2007-07-23 12:30:00,6.07,6.1,6.06,6.08,48000.0,3.9416,3.9611,3.9351,3.9481,48000.0
2007-07-23 13:00:00,6.09,6.09,6.07,6.08,44800.0,3.9546,3.9546,3.9416,3.9481,44800.0
2007-07-23 13:30:00,6.08,6.09,6.06,6.08,44800.0,3.9481,3.9546,3.9351,3.9481,44800.0
2007-07-23 14:00:00,6.07,6.07,6.04,6.07,68800.0,3.9416,3.9416,3.9221,3.9416,68800.0
2007-07-23 14:30:00,6.07,6.09,6.06,6.07,256800.0,3.9416,3.9546,3.9351,3.9416,256800.0
2007-07-23 15:00:00,6.07,6.07,6.05,6.06,148800.0,3.9416,3.9416,3.9286,3.9351,148800.0
2007-07-23 15:30:00,6.06,6.07,6.02,6.03,237600.0,3.9351,3.9416,3.9092,3.9157,237600.0
2007-07-24 09:30:00,5.99,5.99,5.89,5.9,127200.0,3.8897,3.8897,3.8247,3.8312,127200.0
2007-07-24 10:00:00,5.9,5.95,5.87,5.95,300800.0,3.8312,3.8637,3.8118,3.8637,300800.0
2007-07-24 10:30:00,5.95,5.99,5.94,5.98,195200.0,3.8637,3.8897,3.8572,3.8832,195200.0
2007-07-24 11:00:00,5.98,5.98,5.95,5.96,135200.0,3.8832,3.8832,3.8637,3.8702,135200.0
2007-07-24 11:30:00,5.95,5.98,5.95,5.98,93600.0,3.8637,3.8832,3.8637,3.8832,93600.0
2007-07-24 12:00:00,5.98,5.98,5.95,5.97,63200.0,3.8832,3.8832,3.8637,3.8767,63200.0
2007-07-24 12:30:00,5.97,5.99,5.96,5.96,53600.0,3.8767,3.8897,3.8702,3.8702,53600.0
2007-07-24 13:00:00,5.96,5.98,5.95,5.96,113600.0,3.8702,3.8832,3.8637,3.8702,113600.0
2007-07-24 13:30:00,5.95,5.96,5.92,5.93,107200.0,3.8637,3.8702,3.8442,3.8507,107200.0
2007-07-24 14:00:00,5.93,5.93,5.91,5.93,95200.0,3.8507,3.8507,3.8377,3.8507,95200.0
2007-07-24 14:30:00,5.92,5.93,5.91,5.92,212800.0,3.8442,3.8507,3.8377,3.8442,212800.0
2007-07-24 15:00:00,5.91,5.93,5.87,5.88,280800.0,3.8377,3.8507,3.8118,3.8182,280800.0
2007-07-24 15:30:00,5.88,5.89,5.86,5.86,387200.0,3.8182,3.8247,3.8053,3.8053,387200.0
2007-07-25 09:30:00,5.91,5.99,5.9,5.96,132800.0,3.8377,3.8897,3.8312,3.8702,132800.0
2007-07-25 10:00:00,5.96,5.97,5.87,5.89,147200.0,3.8702,3.8767,3.8118,3.8247,147200.0
2007-07-25 10:30:00,5.89,5.89,5.81,5.86,143200.0,3.8247,3.8247,3.7728,3.8053,143200.0
2007-07-25 11:00:00,5.86,5.92,5.86,5.88,126400.0,3.8053,3.8442,3.8053,3.8182,126400.0
2007-07-25 11:30:00,5.89,5.91,5.87,5.89,52000.0,3.8247,3.8377,3.8118,3.8247,52000.0
2007-07-25 12:00:00,5.88,5.89,5.83,5.87,115200.0,3.8182,3.8247,3.7858,3.8118,115200.0
2007-07-25 12:30:00,5.86,5.86,5.82,5.84,58400.0,3.8053,3.8053,3.7793,3.7923,58400.0
2007-07-25 13:00:00,5.83,5.85,5.82,5.82,53600.0,3.7858,3.7988,3.7793,3.7793,53600.0
2007-07-25 13:30:00,5.81,5.82,5.79,5.79,48000.0,3.7728,3.7793,3.7598,3.7598,48000.0
2007-07-25 14:00:00,5.81,5.85,5.79,5.85,79200.0,3.7728,3.7988,3.7598,3.7988,79200.0
2007-07-25 14:30:00,5.85,5.87,5.83,5.86,104800.0,3.7988,3.8118,3.7858,3.8053,104800.0
2007-07-25 15:00:00,5.86,5.92,5.86,5.9,104000.0,3.8053,3.8442,3.8053,3.8312,104000.0
2007-07-25 15:30:00,5.9,5.92,5.89,5.91,97600.0,3.8312,3.8442,3.8247,3.8377,97600.0
2007-07-26 09:30:00,5.77,5.81,5.75,5.81,99200.0,3.7468,3.7728,3.7338,3.7728,99200.0
2007-07-26 10:00:00,5.8,5.85,5.78,5.82,196800.0,3.7663,3.7988,3.7533,3.7793,196800.0
2007-07-26 10:30:00,5.82,5.82,5.77,5.79,200800.0,3.7793,3.7793,3.7468,3.7598,200800.0
2007-07-26 11:00:00,5.8,5.81,5.75,5.79,265600.0,3.7663,3.7728,3.7338,3.7598,265600.0
2007-07-26 11:30:00,5.79,5.8,5.75,5.79,199200.0,3.7598,3.7663,3.7338,3.7598,199200.0
2007-07-26 12:00:00,5.79,5.82,5.75,5.77,255200.0,3.7598,3.7793,3.7338,3.7468,255200.0
2007-07-26 12:30:00,5.77,5.82,5.74,5.8,275200.0,3.7468,3.7793,3.7273,3.7663,275200.0
2007-07-26 13:00:00,5.8,5.81,5.77,5.79,144000.0,3.7663,3.7728,3.7468,3.7598,144000.0
2007-07-26 13:30:00,5.79,5.84,5.77,5.78,277600.0,3.7598,3.7923,3.7468,3.7533,277600.0
2007-07-26 14:00:00,5.79,5.79,5.74,5.77,164800.0,3.7598,3.7598,3.7273,3.7468,164800.0
2007-07-26 14:30:00,5.77,5.81,5.76,5.79,247200.0,3.7468,3.7728,3.7403,3.7598,247200.0
2007-07-26 15:00:00,5.79,5.8,5.76,5.76,304000.0,3.7598,3.7663,3.7403,3.7403,304000.0
2007-07-26 15:30:00,5.76,5.86,5.76,5.86,263200.0,3.7403,3.8053,3.7403,3.8053,263200.0
2007-07-27 09:30:00,5.82,5.83,5.76,5.82,136800.0,3.7793,3.7858,3.7403,3.7793,136800.0
2007-07-27 10:00:00,5.82,5.91,5.82,5.86,134400.0,3.7793,3.8377,3.7793,3.8053,134400.0
2007-07-27 10:30:00,5.86,5.88,5.77,5.79,99200.0,3.8053,3.8182,3.7468,3.7598,99200.0
2007-07-27 11:00:00,5.79,5.85,5.77,5.81,225600.0,3.7598,3.7988,3.7468,3.7728,225600.0
2007-07-27 11:30:00,5.81,5.82,5.76,5.77,110400.0,3.7728,3.7793,3.7403,3.7468,110400.0
2007-07-27 12:00:00,5.75,5.77,5.71,5.73,101600.0,3.7338,3.7468,3.7079,3.7208,101600.0
2007-07-27 12:30:00,5.73,5.73,5.68,5.72,117600.0,3.7208,3.7208,3.6884,3.7144,117600.0
2007-07-27 13:00:00,5.72,5.76,5.71,5.73,90400.0,3.7144,3.7403,3.7079,3.7208,90400.0
2007-07-27 13:30:00,5.73,5.77,5.72,5.75,92000.0,3.7208,3.7468,3.7144,3.7338,92000.0
2007-07-27 14:00:00,5.75,5.76,5.7,5.7,159200.0,3.7338,3.7403,3.7014,3.7014,159200.0
2007-07-27 14:30:00,5.71,5.78,5.7,5.75,148800.0,3.7079,3.7533,3.7014,3.7338,148800.0
2007-07-27 15:00:00,5.75,5.78,5.72,5.76,155200.0,3.7338,3.7533,3.7144,3.7403,155200.0
2007-07-27 15:30:00,5.76,5.77,5.69,5.69,283200.0,3.7403,3.7468,3.6949,3.6949,283200.0
2007-07-30 09:30:00,5.68,5.68,5.6,5.66,151200.0,3.6884,3.6884,3.6364,3.6754,151200.0
2007-07-30 10:00:00,5.65,5.7,5.63,5.68,51200.0,3.6689,3.7014,3.6559,3.6884,51200.0
2007-07-30 10:30:00,5.68,5.68,5.64,5.65,100800.0,3.6884,3.6884,3.6624,3.6689,100800.0
2007-07-30 11:00:00,5.67,5.67,5.61,5.64,120000.0,3.6819,3.6819,3.6429,3.6624,120000.0
2007-07-30 11:30:00,5.64,5.67,5.63,5.65,118400.0,3.6624,3.6819,3.6559,3.6689,118400.0
2007-07-30 12:00:00,5.64,5.65,5.63,5.63,83200.0,3.6624,3.6689,3.6559,3.6559,83200.0
2007-07-30 12:30:00,5.64,5.68,5.63,5.66,72000.0,3.6624,3.6884,3.6559,3.6754,72000.0
2007-07-30 13:00:00,5.66,5.69,5.66,5.68,79200.0,3.6754,3.6949,3.6754,3.6884,79200.0
2007-07-30 13:30:00,5.68,5.72,5.66,5.72,76800.0,3.6884,3.7144,3.6754,3.7144,76800.0
2007-07-30 14:00:00,5.72,5.76,5.72,5.74,56800.0,3.7144,3.7403,3.7144,3.7273,56800.0
2007-07-30 14:30:00,5.74,5.74,5.71,5.73,59200.0,3.7273,3.7273,3.7079,3.7208,59200.0
2007-07-30 15:00:00,5.73,5.77,5.71,5.75,132800.0,3.7208,3.7468,3.7079,3.7338,132800.0
2007-07-30 15:30:00,5.75,5.75,5.71,5.72,115200.0,3.7338,3.7338,3.7079,3.7144,115200.0
2007-07-31 09:30:00,5.78,5.84,5.75,5.83,64000.0,3.7533,3.7923,3.7338,3.7858,64000.0
2007-07-31 10:00:00,5.85,5.86,5.82,5.82,58400.0,3.7988,3.8053,3.7793,3.7793,58400.0
2007-07-31 10:30:00,5.8,5.82,5.75,5.8,88000.0,3.7663,3.7793,3.7338,3.7663,88000.0
2007-07-31 11:00:00,5.8,5.84,5.78,5.83,76800.0,3.7663,3.7923,3.7533,3.7858,76800.0
2007-07-31 11:30:00,5.84,5.85,5.82,5.83,66400.0,3.7923,3.7988,3.7793,3.7858,66400.0
2007-07-31 12:00:00,5.83,5.83,5.79,5.81,119200.0,3.7858,3.7858,3.7598,3.7728,119200.0
2007-07-31 12:30:00,5.82,5.83,5.8,5.82,108800.0,3.7793,3.7858,3.7663,3.7793,108800.0
2007-07-31 13:00:00,5.82,5.85,5.82,5.83,66400.0,3.7793,3.7988,3.7793,3.7858,66400.0
2007-07-31 13:30:00,5.82,5.82,5.76,5.8,83200.0,3.7793,3.7793,3.7403,3.7663,83200.0
2007-07-31 14:00:00,5.8,5.81,5.76,5.76,88800.0,3.7663,3.7728,3.7403,3.7403,88800.0
2007-07-31 14:30:00,5.76,5.76,5.65,5.68,194400.0,3.7403,3.7403,3.6689,3.6884,194400.0
2007-07-31 15:00:00,5.7,5.76,5.7,5.72,96800.0,3.7014,3.7403,3.7014,3.7144,96800.0
2007-07-31 15:30:00,5.73,5.73,5.64,5.66,348800.0,3.7208,3.7208,3.6624,3.6754,348800.0
2007-08-01 09:30:00,5.64,5.69,5.52,5.55,164000.0,3.6624,3.6949,3.5845,3.604,164000.0
2007-08-01 10:00:00,5.56,5.67,5.56,5.63,140000.0,3.6105,3.6819,3.6105,3.6559,140000.0
2007-08-01 10:30:00,5.62,5.62,5.54,5.55,76800.0,3.6494,3.6494,3.5975,3.604,76800.0
2007-08-01 11:00:00,5.55,5.59,5.51,5.57,85600.0,3.604,3.6299,3.578,3.6169,85600.0
2007-08-01 11:30:00,5.57,5.62,5.56,5.62,54400.0,3.6169,3.6494,3.6105,3.6494,54400.0
2007-08-01 12:00:00,5.62,5.69,5.6,5.65,72800.0,3.6494,3.6949,3.6364,3.6689,72800.0
2007-08-01 12:30:00,5.66,5.68,5.63,5.63,47200.0,3.6754,3.6884,3.6559,3.6559,47200.0
2007-08-01 13:00:00,5.62,5.62,5.58,5.6,76800.0,3.6494,3.6494,3.6234,3.6364,76800.0
2007-08-01 13:30:00,5.6,5.62,5.58,5.6,80000.0,3.6364,3.6494,3.6234,3.6364,80000.0
2007-08-01 14:00:00,5.59,5.62,5.59,5.6,76800.0,3.6299,3.6494,3.6299,3.6364,76800.0
2007-08-01 14:30:00,5.59,5.63,5.55,5.58,105600.0,3.6299,3.6559,3.604,3.6234,105600.0
2007-08-01 15:00:00,5.57,5.61,5.55,5.61,72800.0,3.6169,3.6429,3.604,3.6429,72800.0
2007-08-01 15:30:00,5.61,5.73,5.6,5.71,135200.0,3.6429,3.7208,3.6364,3.7079,135200.0
2007-08-02 09:30:00,5.68,5.8,5.67,5.8,168800.0,3.6884,3.7663,3.6819,3.7663,168800.0
2007-08-02 10:00:00,5.78,5.79,5.7,5.73,73600.0,3.7533,3.7598,3.7014,3.7208,73600.0
2007-08-02 10:30:00,5.72,5.75,5.71,5.73,54400.0,3.7144,3.7338,3.7079,3.7208,54400.0
2007-08-02 11:00:00,5.74,5.77,5.7,5.76,68000.0,3.7273,3.7468,3.7014,3.7403,68000.0
2007-08-02 11:30:00,5.76,5.8,5.73,5.79,95200.0,3.7403,3.7663,3.7208,3.7598,95200.0
2007-08-02 12:00:00,5.8,5.83,5.78,5.8,72000.0,3.7663,3.7858,3.7533,3.7663,72000.0
2007-08-02 12:30:00,5.81,5.83,5.79,5.79,37600.0,3.7728,3.7858,3.7598,3.7598,37600.0
2007-08-02 13:00:00,5.79,5.79,5.76,5.77,70400.0,3.7598,3.7598,3.7403,3.7468,70400.0
2007-08-02 13:30:00,5.78,5.82,5.78,5.82,123200.0,3.7533,3.7793,3.7533,3.7793,123200.0
2007-08-02 14:00:00,5.82,5.84,5.79,5.8,94400.0,3.7793,3.7923,3.7598,3.7663,94400.0
2007-08-02 14:30:00,5.81,5.84,5.78,5.81,156800.0,3.7728,3.7923,3.7533,3.7728,156800.0
2007-08-02 15:00:00,5.81,5.88,5.8,5.88,133600.0,3.7728,3.8182,3.7663,3.8182,133600.0
2007-08-02 15:30:00,5.87,5.87,5.81,5.85,152800.0,3.8118,3.8118,3.7728,3.7988,152800.0
2007-08-03 09:30:00,5.84,5.84,5.72,5.74,92800.0,3.7923,3.7923,3.7144,3.7273,92800.0
2007-08-03 10:00:00,5.74,5.78,5.69,5.78,165600.0,3.7273,3.7533,3.6949,3.7533,165600.0
2007-08-03 10:30:00,5.79,5.79,5.74,5.75,92000.0,3.7598,3.7598,3.7273,3.7338,92000.0
2007-08-03 11:00:00,5.75,5.77,5.74,5.75,63200.0,3.7338,3.7468,3.7273,3.7338,63200.0
2007-08-03 11:30:00,5.76,5.78,5.74,5.77,50400.0,3.7403,3.7533,3.7273,3.7468,50400.0
2007-08-03 12:00:00,5.76,5.77,5.73,5.73,42400.0,3.7403,3.7468,3.7208,3.7208,42400.0
2007-08-03 12:30:00,5.74,5.74,5.71,5.73,115200.0,3.7273,3.7273,3.7079,3.7208,115200.0
2007-08-03 13:00:00,5.72,5.73,5.71,5.72,73600.0,3.7144,3.7208,3.7079,3.7144,73600.0
2007-08-03 13:30:00,5.72,5.72,5.69,5.69,136000.0,3.7144,3.7144,3.6949,3.6949,136000.0
2007-08-03 14:00:00,5.69,5.69,5.63,5.63,170400.0,3.6949,3.6949,3.6559,3.6559,170400.0
2007-08-03 14:30:00,5.64,5.65,5.59,5.61,124800.0,3.6624,3.6689,3.6299,3.6429,124800.0
2007-08-03 15:00:00,5.6,5.63,5.57,5.57,105600.0,3.6364,3.6559,3.6169,3.6169,105600.0
2007-08-03 15:30:00,5.57,5.61,5.56,5.57,288800.0,3.6169,3.6429,3.6105,3.6169,288800.0
2007-08-06 09:30:00,5.47,5.61,5.47,5.58,324000.0,3.552,3.6429,3.552,3.6234,324000.0
2007-08-06 10:00:00,5.58,5.61,5.54,5.56,264000.0,3.6234,3.6429,3.5975,3.6105,264000.0
2007-08-06 10:30:00,5.56,5.61,5.55,5.56,154400.0,3.6105,3.6429,3.604,3.6105,154400.0
2007-08-06 11:00:00,5.56,5.64,5.56,5.61,138400.0,3.6105,3.6624,3.6105,3.6429,138400.0
2007-08-06 11:30:00,5.6,5.67,5.59,5.63,162400.0,3.6364,3.6819,3.6299,3.6559,162400.0
2007-08-06 12:00:00,5.64,5.64,5.6,5.62,107200.0,3.6624,3.6624,3.6364,3.6494,107200.0
2007-08-06 12:30:00,5.63,5.76,5.63,5.72,160000.0,3.6559,3.7403,3.6559,3.7144,160000.0
2007-08-06 13:00:00,5.7,5.72,5.65,5.69,70400.0,3.7014,3.7144,3.6689,3.6949,70400.0
2007-08-06 13:30:00,5.68,5.71,5.66,5.67,102400.0,3.6884,3.7079,3.6754,3.6819,102400.0
2007-08-06 14:00:00,5.67,5.76,5.67,5.74,102400.0,3.6819,3.7403,3.6819,3.7273,102400.0
2007-08-06 14:30:00,5.73,5.85,5.73,5.84,179200.0,3.7208,3.7988,3.7208,3.7923,179200.0
2007-08-06 15:00:00,5.84,5.91,5.82,5.88,239200.0,3.7923,3.8377,3.7793,3.8182,239200.0
2007-08-06 15:30:00,5.88,5.88,5.83,5.85,230400.0,3.8182,3.8182,3.7858,3.7988,230400.0
2007-08-07 09:30:00,5.82,5.84,5.76,5.82,84800.0,3.7793,3.7923,3.7403,3.7793,84800.0
2007-08-07 10:00:00,5.81,5.87,5.81,5.85,95200.0,3.7728,3.8118,3.7728,3.7988,95200.0
2007-08-07 10:30:00,5.85,5.86,5.8,5.84,72800.0,3.7988,3.8053,3.7663,3.7923,72800.0
2007-08-07 11:00:00,5.85,5.89,5.84,5.85,94400.0,3.7988,3.8247,3.7923,3.7988,94400.0
2007-08-07 11:30:00,5.86,5.87,5.82,5.85,108800.0,3.8053,3.8118,3.7793,3.7988,108800.0
2007-08-07 12:00:00,5.86,5.95,5.85,5.94,78400.0,3.8053,3.8637,3.7988,3.8572,78400.0
2007-08-07 12:30:00,5.94,5.97,5.91,5.93,107200.0,3.8572,3.8767,3.8377,3.8507,107200.0
2007-08-07 13:00:00,5.92,5.95,5.91,5.94,107200.0,3.8442,3.8637,3.8377,3.8572,107200.0
2007-08-07 13:30:00,5.94,5.94,5.92,5.93,140800.0,3.8572,3.8572,3.8442,3.8507,140800.0
2007-08-07 14:00:00,5.93,5.94,5.75,5.81,286400.0,3.8507,3.8572,3.7338,3.7728,286400.0
2007-08-07 14:30:00,5.79,5.87,5.75,5.87,288000.0,3.7598,3.8118,3.7338,3.8118,288000.0
2007-08-07 15:00:00,5.88,5.95,5.87,5.92,272800.0,3.8182,3.8637,3.8118,3.8442,272800.0
2007-08-07 15:30:00,5.92,5.97,5.75,5.86,347200.0,3.8442,3.8767,3.7338,3.8053,347200.0
2007-08-08 09:30:00,5.92,6.09,5.92,6.05,127200.0,3.8442,3.9546,3.8442,3.9286,127200.0
2007-08-08 10:00:00,6.06,6.13,6.06,6.12,172000.0,3.9351,3.9806,3.9351,3.9741,172000.0
2007-08-08 10:30:00,6.12,6.23,6.11,6.16,198400.0,3.9741,4.0455,3.9676,4.0001,198400.0
2007-08-08 11:00:00,6.16,6.16,6.06,6.08,170400.0,4.0001,4.0001,3.9351,3.9481,170400.0
2007-08-08 11:30:00,6.07,6.09,6.05,6.08,132800.0,3.9416,3.9546,3.9286,3.9481,132800.0
2007-08-08 12:00:00,6.07,6.09,6.04,6.08,112800.0,3.9416,3.9546,3.9221,3.9481,112800.0
2007-08-08 12:30:00,6.08,6.12,6.07,6.09,187200.0,3.9481,3.9741,3.9416,3.9546,187200.0
2007-08-08 13:00:00,6.09,6.11,6.07,6.07,128800.0,3.9546,3.9676,3.9416,3.9416,128800.0
2007-08-08 13:30:00,6.08,6.12,6.07,6.12,156000.0,3.9481,3.9741,3.9416,3.9741,156000.0
2007-08-08 14:00:00,6.11,6.12,6.09,6.11,132800.0,3.9676,3.9741,3.9546,3.9676,132800.0
2007-08-08 14:30:00,6.11,6.13,6.03,6.04,132800.0,3.9676,3.9806,3.9157,3.9221,132800.0
2007-08-08 15:00:00,6.04,6.08,6.02,6.05,217600.0,3.9221,3.9481,3.9092,3.9286,217600.0
2007-08-08 15:30:00,6.04,6.2,6.03,6.2,345600.0,3.9221,4.026,3.9157,4.026,345600.0
2007-08-09 09:30:00,5.66,6.09,5.66,6.07,159200.0,3.6754,3.9546,3.6754,3.9416,159200.0
2007-08-09 10:00:00,6.08,6.22,6.07,6.2,219200.0,3.9481,4.039,3.9416,4.026,219200.0
2007-08-09 10:30:00,6.2,6.29,6.2,6.24,126400.0,4.026,4.0845,4.026,4.052,126400.0
2007-08-09 11:00:00,6.26,6.31,6.25,6.3,85600.0,4.065,4.0975,4.0585,4.091,85600.0
2007-08-09 11:30:00,6.3,6.36,6.29,6.35,147200.0,4.091,4.1299,4.0845,4.1234,147200.0
2007-08-09 12:00:00,6.35,6.42,6.33,6.33,308800.0,4.1234,4.1689,4.1105,4.1105,308800.0
2007-08-09 12:30:00,6.33,6.33,6.26,6.26,173600.0,4.1105,4.1105,4.065,4.065,173600.0
2007-08-09 13:00:00,6.26,6.27,6.21,6.25,131200.0,4.065,4.0715,4.0325,4.0585,131200.0
2007-08-09 13:30:00,6.25,6.29,6.2,6.24,239200.0,4.0585,4.0845,4.026,4.052,239200.0
2007-08-09 14:00:00,6.23,6.25,6.19,6.21,151200.0,4.0455,4.0585,4.0196,4.0325,151200.0
2007-08-09 14:30:00,6.21,6.23,6.17,6.17,129600.0,4.0325,4.0455,4.0066,4.0066,129600.0
2007-08-09 15:00:00,6.18,6.24,6.14,6.22,164800.0,4.0131,4.052,3.9871,4.039,164800.0
2007-08-09 15:30:00,6.22,6.26,6.18,6.19,424000.0,4.039,4.065,4.0131,4.0196,424000.0
2007-08-10 09:30:00,6.16,6.18,6.07,6.13,252800.0,4.0001,4.0131,3.9416,3.9806,252800.0
2007-08-10 10:00:00,6.15,6.17,6.08,6.09,142400.0,3.9936,4.0066,3.9481,3.9546,142400.0
2007-08-10 10:30:00,6.09,6.14,6.08,6.13,128000.0,3.9546,3.9871,3.9481,3.9806,128000.0
2007-08-10 11:00:00,6.12,6.26,6.12,6.24,189600.0,3.9741,4.065,3.9741,4.052,189600.0
2007-08-10 11:30:00,6.25,6.27,6.18,6.27,135200.0,4.0585,4.0715,4.0131,4.0715,135200.0
2007-08-10 12:00:00,6.27,6.34,6.22,6.29,289600.0,4.0715,4.117,4.039,4.0845,289600.0
2007-08-10 12:30:00,6.3,6.3,6.14,6.14,139200.0,4.091,4.091,3.9871,3.9871,139200.0
2007-08-10 13:00:00,6.14,6.16,6.09,6.11,162400.0,3.9871,4.0001,3.9546,3.9676,162400.0
2007-08-10 13:30:00,6.1,6.12,6.06,6.09,101600.0,3.9611,3.9741,3.9351,3.9546,101600.0
2007-08-10 14:00:00,6.09,6.12,6.04,6.04,131200.0,3.9546,3.9741,3.9221,3.9221,131200.0
2007-08-10 14:30:00,6.04,6.06,6.01,6.05,96000.0,3.9221,3.9351,3.9027,3.9286,96000.0
2007-08-10 15:00:00,6.04,6.09,6.01,6.05,159200.0,3.9221,3.9546,3.9027,3.9286,159200.0
2007-08-10 15:30:00,6.05,6.09,6.03,6.05,177600.0,3.9286,3.9546,3.9157,3.9286,177600.0
2007-08-13 09:30:00,6.05,6.09,5.96,6.01,260800.0,3.9286,3.9546,3.8702,3.9027,260800.0
2007-08-13 10:00:00,6.01,6.05,5.98,6.02,154400.0,3.9027,3.9286,3.8832,3.9092,154400.0
2007-08-13 10:30:00,6.02,6.04,5.98,6.01,88000.0,3.9092,3.9221,3.8832,3.9027,88000.0
2007-08-13 11:00:00,6.01,6.03,5.98,6.01,78400.0,3.9027,3.9157,3.8832,3.9027,78400.0
2007-08-13 11:30:00,6.0,6.02,5.98,5.98,59200.0,3.8962,3.9092,3.8832,3.8832,59200.0
2007-08-13 12:00:00,5.98,5.98,5.93,5.95,99200.0,3.8832,3.8832,3.8507,3.8637,99200.0
2007-08-13 12:30:00,5.95,5.97,5.93,5.95,56800.0,3.8637,3.8767,3.8507,3.8637,56800.0
2007-08-13 13:00:00,5.94,5.96,5.91,5.92,94400.0,3.8572,3.8702,3.8377,3.8442,94400.0
2007-08-13 13:30:00,5.92,5.93,5.91,5.93,43200.0,3.8442,3.8507,3.8377,3.8507,43200.0
2007-08-13 14:00:00,5.92,5.96,5.91,5.96,63200.0,3.8442,3.8702,3.8377,3.8702,63200.0
2007-08-13 14:30:00,5.95,5.96,5.93,5.93,47200.0,3.8637,3.8702,3.8507,3.8507,47200.0
2007-08-13 15:00:00,5.94,5.95,5.91,5.95,75200.0,3.8572,3.8637,3.8377,3.8637,75200.0
2007-08-13 15:30:00,5.95,5.96,5.92,5.93,66400.0,3.8637,3.8702,3.8442,3.8507,66400.0
2007-08-14 09:30:00,5.92,5.97,5.87,5.96,156800.0,3.8442,3.8767,3.8118,3.8702,156800.0
2007-08-14 10:00:00,5.97,5.97,5.9,5.9,78400.0,3.8767,3.8767,3.8312,3.8312,78400.0
2007-08-14 10:30:00,5.9,5.95,5.88,5.88,83200.0,3.8312,3.8637,3.8182,3.8182,83200.0
2007-08-14 11:00:00,5.88,5.88,5.86,5.86,48800.0,3.8182,3.8182,3.8053,3.8053,48800.0
2007-08-14 11:30:00,5.86,5.92,5.86,5.92,52000.0,3.8053,3.8442,3.8053,3.8442,52000.0
2007-08-14 12:00:00,5.89,5.9,5.88,5.88,10400.0,3.8247,3.8312,3.8182,3.8182,10400.0
2007-08-14 12:30:00,5.87,5.88,5.86,5.88,16000.0,3.8118,3.8182,3.8053,3.8182,16000.0
2007-08-14 13:00:00,5.88,5.88,5.86,5.86,7200.0,3.8182,3.8182,3.8053,3.8053,7200.0
2007-08-14 13:30:00,5.86,5.88,5.82,5.82,45600.0,3.8053,3.8182,3.7793,3.7793,45600.0
2007-08-14 14:00:00,5.83,5.86,5.82,5.85,28800.0,3.7858,3.8053,3.7793,3.7988,28800.0
2007-08-14 14:30:00,5.84,5.85,5.79,5.83,32000.0,3.7923,3.7988,3.7598,3.7858,32000.0
2007-08-14 15:00:00,5.83,5.85,5.82,5.85,72800.0,3.7858,3.7988,3.7793,3.7988,72800.0
2007-08-14 15:30:00,5.83,5.83,5.78,5.78,71200.0,3.7858,3.7858,3.7533,3.7533,71200.0
2007-08-15 09:30:00,5.75,5.93,5.71,5.9,240800.0,3.7338,3.8507,3.7079,3.8312,240800.0
2007-08-15 10:00:00,5.9,6.02,5.83,6.0,294400.0,3.8312,3.9092,3.7858,3.8962,294400.0
2007-08-15 10:30:00,6.02,6.02,5.91,5.91,207200.0,3.9092,3.9092,3.8377,3.8377,207200.0
2007-08-15 11:00:00,5.91,5.95,5.87,5.94,164800.0,3.8377,3.8637,3.8118,3.8572,164800.0
2007-08-15 11:30:00,5.94,5.94,5.84,5.84,187200.0,3.8572,3.8572,3.7923,3.7923,187200.0
2007-08-15 12:00:00,5.84,5.85,5.82,5.83,124800.0,3.7923,3.7988,3.7793,3.7858,124800.0
2007-08-15 12:30:00,5.83,5.86,5.82,5.84,76000.0,3.7858,3.8053,3.7793,3.7923,76000.0
2007-08-15 13:00:00,5.83,5.86,5.83,5.86,64800.0,3.7858,3.8053,3.7858,3.8053,64800.0
2007-08-15 13:30:00,5.86,5.93,5.86,5.92,101600.0,3.8053,3.8507,3.8053,3.8442,101600.0
2007-08-15 14:00:00,5.92,5.92,5.86,5.89,90400.0,3.8442,3.8442,3.8053,3.8247,90400.0
2007-08-15 14:30:00,5.87,5.88,5.79,5.82,121600.0,3.8118,3.8182,3.7598,3.7793,121600.0
2007-08-15 15:00:00,5.82,5.84,5.78,5.82,128800.0,3.7793,3.7923,3.7533,3.7793,128800.0
2007-08-15 15:30:00,5.83,5.84,5.77,5.77,169600.0,3.7858,3.7923,3.7468,3.7468,169600.0
2007-08-16 09:30:00,5.77,5.94,5.72,5.91,225600.0,3.7468,3.8572,3.7144,3.8377,225600.0
2007-08-16 10:00:00,5.91,5.95,5.85,5.87,297600.0,3.8377,3.8637,3.7988,3.8118,297600.0
2007-08-16 10:30:00,5.87,5.94,5.86,5.9,485600.0,3.8118,3.8572,3.8053,3.8312,485600.0
2007-08-16 11:00:00,5.9,5.98,5.89,5.93,358400.0,3.8312,3.8832,3.8247,3.8507,358400.0
2007-08-16 11:30:00,5.93,5.94,5.84,5.89,236000.0,3.8507,3.8572,3.7923,3.8247,236000.0
2007-08-16 12:00:00,5.88,5.9,5.8,5.82,244800.0,3.8182,3.8312,3.7663,3.7793,244800.0
2007-08-16 12:30:00,5.82,5.86,5.79,5.81,295200.0,3.7793,3.8053,3.7598,3.7728,295200.0
2007-08-16 13:00:00,5.81,5.91,5.8,5.86,341600.0,3.7728,3.8377,3.7663,3.8053,341600.0
2007-08-16 13:30:00,5.86,5.89,5.83,5.86,245600.0,3.8053,3.8247,3.7858,3.8053,245600.0
2007-08-16 14:00:00,5.86,5.97,5.85,5.91,213600.0,3.8053,3.8767,3.7988,3.8377,213600.0
2007-08-16 14:30:00,5.89,5.91,5.81,5.81,137600.0,3.8247,3.8377,3.7728,3.7728,137600.0
2007-08-16 15:00:00,5.82,5.82,5.74,5.79,160800.0,3.7793,3.7793,3.7273,3.7598,160800.0
2007-08-16 15:30:00,5.79,5.99,5.79,5.98,388000.0,3.7598,3.8897,3.7598,3.8832,388000.0
2007-08-17 09:30:00,6.21,6.34,6.2,6.21,435200.0,4.0325,4.117,4.026,4.0325,435200.0
2007-08-17 10:00:00,6.21,6.23,6.13,6.13,393600.0,4.0325,4.0455,3.9806,3.9806,393600.0
2007-08-17 10:30:00,6.14,6.19,6.04,6.1,291200.0,3.9871,4.0196,3.9221,3.9611,291200.0
2007-08-17 11:00:00,6.09,6.16,6.09,6.09,137600.0,3.9546,4.0001,3.9546,3.9546,137600.0
2007-08-17 11:30:00,6.11,6.18,6.06,6.08,322400.0,3.9676,4.0131,3.9351,3.9481,322400.0
2007-08-17 12:00:00,6.1,6.14,6.07,6.09,89600.0,3.9611,3.9871,3.9416,3.9546,89600.0
2007-08-17 12:30:00,6.12,6.17,6.11,6.16,104800.0,3.9741,4.0066,3.9676,4.0001,104800.0
2007-08-17 13:00:00,6.16,6.23,6.15,6.17,120000.0,4.0001,4.0455,3.9936,4.0066,120000.0
2007-08-17 13:30:00,6.16,6.2,6.12,6.12,104000.0,4.0001,4.026,3.9741,3.9741,104000.0
2007-08-17 14:00:00,6.12,6.14,6.05,6.09,262400.0,3.9741,3.9871,3.9286,3.9546,262400.0
2007-08-17 14:30:00,6.09,6.13,6.09,6.13,150400.0,3.9546,3.9806,3.9546,3.9806,150400.0
2007-08-17 15:00:00,6.12,6.21,6.12,6.13,185600.0,3.9741,4.0325,3.9741,3.9806,185600.0
2007-08-17 15:30:00,6.14,6.19,6.12,6.13,206400.0,3.9871,4.0196,3.9741,3.9806,206400.0
2007-08-20 09:30:00,6.16,6.18,6.11,6.17,115200.0,4.0001,4.0131,3.9676,4.0066,115200.0
2007-08-20 10:00:00,6.17,6.2,6.14,6.18,297600.0,4.0066,4.026,3.9871,4.0131,297600.0
2007-08-20 10:30:00,6.17,6.21,6.14,6.15,230400.0,4.0066,4.0325,3.9871,3.9936,230400.0
2007-08-20 11:00:00,6.15,6.18,6.14,6.15,116000.0,3.9936,4.0131,3.9871,3.9936,116000.0
2007-08-20 11:30:00,6.16,6.16,6.11,6.11,55200.0,4.0001,4.0001,3.9676,3.9676,55200.0
2007-08-20 12:00:00,6.1,6.14,6.08,6.12,115200.0,3.9611,3.9871,3.9481,3.9741,115200.0
2007-08-20 12:30:00,6.11,6.13,6.06,6.06,150400.0,3.9676,3.9806,3.9351,3.9351,150400.0
2007-08-20 13:00:00,6.06,6.06,6.04,6.05,63200.0,3.9351,3.9351,3.9221,3.9286,63200.0
2007-08-20 13:30:00,6.05,6.09,6.05,6.06,135200.0,3.9286,3.9546,3.9286,3.9351,135200.0
2007-08-20 14:00:00,6.06,6.08,6.05,6.07,94400.0,3.9351,3.9481,3.9286,3.9416,94400.0
2007-08-20 14:30:00,6.07,6.13,6.05,6.11,193600.0,3.9416,3.9806,3.9286,3.9676,193600.0
2007-08-20 15:00:00,6.12,6.15,6.08,6.09,201600.0,3.9741,3.9936,3.9481,3.9546,201600.0
2007-08-20 15:30:00,6.08,6.1,6.06,6.1,255200.0,3.9481,3.9611,3.9351,3.9611,255200.0
2007-08-21 09:30:00,6.08,6.17,6.06,6.17,72000.0,3.9481,4.0066,3.9351,4.0066,72000.0
2007-08-21 10:00:00,6.15,6.15,6.09,6.12,47200.0,3.9936,3.9936,3.9546,3.9741,47200.0
2007-08-21 10:30:00,6.13,6.16,6.11,6.12,65600.0,3.9806,4.0001,3.9676,3.9741,65600.0
2007-08-21 11:00:00,6.13,6.16,6.1,6.16,64000.0,3.9806,4.0001,3.9611,4.0001,64000.0
2007-08-21 11:30:00,6.16,6.25,6.15,6.25,110400.0,4.0001,4.0585,3.9936,4.0585,110400.0
2007-08-21 12:00:00,6.25,6.27,6.22,6.24,87200.0,4.0585,4.0715,4.039,4.052,87200.0
2007-08-21 12:30:00,6.24,6.25,6.23,6.23,111200.0,4.052,4.0585,4.0455,4.0455,111200.0
2007-08-21 13:00:00,6.23,6.26,6.22,6.25,74400.0,4.0455,4.065,4.039,4.0585,74400.0
2007-08-21 13:30:00,6.25,6.27,6.22,6.23,83200.0,4.0585,4.0715,4.039,4.0455,83200.0
2007-08-21 14:00:00,6.24,6.24,6.21,6.22,46400.0,4.052,4.052,4.0325,4.039,46400.0
2007-08-21 14:30:00,6.22,6.24,6.21,6.24,46400.0,4.039,4.052,4.0325,4.052,46400.0
2007-08-21 15:00:00,6.24,6.26,6.23,6.25,80000.0,4.052,4.065,4.0455,4.0585,80000.0
2007-08-21 15:30:00,6.25,6.27,6.22,6.25,190400.0,4.0585,4.0715,4.039,4.0585,190400.0
2007-08-22 09:30:00,6.28,6.37,6.28,6.34,152000.0,4.078,4.1364,4.078,4.117,152000.0
2007-08-22 10:00:00,6.34,6.35,6.32,6.34,109600.0,4.117,4.1234,4.104,4.117,109600.0
2007-08-22 10:30:00,6.34,6.34,6.3,6.3,87200.0,4.117,4.117,4.091,4.091,87200.0
2007-08-22 11:00:00,6.3,6.3,6.28,6.28,36000.0,4.091,4.091,4.078,4.078,36000.0
2007-08-22 11:30:00,6.27,6.29,6.26,6.27,27200.0,4.0715,4.0845,4.065,4.0715,27200.0
2007-08-22 12:00:00,6.26,6.26,6.21,6.21,44800.0,4.065,4.065,4.0325,4.0325,44800.0
2007-08-22 12:30:00,6.21,6.22,6.18,6.2,82400.0,4.0325,4.039,4.0131,4.026,82400.0
2007-08-22 13:00:00,6.19,6.2,6.17,6.19,29600.0,4.0196,4.026,4.0066,4.0196,29600.0
2007-08-22 13:30:00,6.19,6.23,6.19,6.23,86400.0,4.0196,4.0455,4.0196,4.0455,86400.0
2007-08-22 14:00:00,6.22,6.22,6.17,6.17,32800.0,4.039,4.039,4.0066,4.0066,32800.0
2007-08-22 14:30:00,6.16,6.19,6.14,6.18,63200.0,4.0001,4.0196,3.9871,4.0131,63200.0
2007-08-22 15:00:00,6.18,6.21,6.17,6.19,95200.0,4.0131,4.0325,4.0066,4.0196,95200.0
2007-08-22 15:30:00,6.17,6.22,6.17,6.18,122400.0,4.0066,4.039,4.0066,4.0131,122400.0
2007-08-23 09:30:00,6.21,6.25,6.15,6.17,112800.0,4.0325,4.0585,3.9936,4.0066,112800.0
2007-08-23 10:00:00,6.18,6.21,6.15,6.2,65600.0,4.0131,4.0325,3.9936,4.026,65600.0
2007-08-23 10:30:00,6.2,6.24,6.2,6.23,53600.0,4.026,4.052,4.026,4.0455,53600.0
2007-08-23 11:00:00,6.23,6.23,6.18,6.2,57600.0,4.0455,4.0455,4.0131,4.026,57600.0
2007-08-23 11:30:00,6.2,6.2,6.14,6.15,40800.0,4.026,4.026,3.9871,3.9936,40800.0
2007-08-23 12:00:00,6.15,6.18,6.14,6.17,34400.0,3.9936,4.0131,3.9871,4.0066,34400.0
2007-08-23 12:30:00,6.18,6.19,6.14,6.14,95200.0,4.0131,4.0196,3.9871,3.9871,95200.0
2007-08-23 13:00:00,6.15,6.16,6.13,6.13,28800.0,3.9936,4.0001,3.9806,3.9806,28800.0
2007-08-23 13:30:00,6.13,6.17,6.13,6.16,48000.0,3.9806,4.0066,3.9806,4.0001,48000.0
2007-08-23 14:00:00,6.17,6.2,6.16,6.16,66400.0,4.0066,4.026,4.0001,4.0001,66400.0
2007-08-23 14:30:00,6.15,6.18,6.12,6.14,60800.0,3.9936,4.0131,3.9741,3.9871,60800.0
2007-08-23 15:00:00,6.14,6.19,6.1,6.15,131200.0,3.9871,4.0196,3.9611,3.9936,131200.0
2007-08-23 15:30:00,6.15,6.16,6.1,6.12,125600.0,3.9936,4.0001,3.9611,3.9741,125600.0
2007-08-24 09:30:00,6.1,6.1,6.02,6.05,132800.0,3.9611,3.9611,3.9092,3.9286,132800.0
2007-08-24 10:00:00,6.05,6.1,5.98,5.98,159200.0,3.9286,3.9611,3.8832,3.8832,159200.0
2007-08-24 10:30:00,5.97,5.99,5.93,5.97,124800.0,3.8767,3.8897,3.8507,3.8767,124800.0
2007-08-24 11:00:00,5.98,6.0,5.98,5.99,40800.0,3.8832,3.8962,3.8832,3.8897,40800.0
2007-08-24 11:30:00,5.99,6.01,5.98,6.0,50400.0,3.8897,3.9027,3.8832,3.8962,50400.0
2007-08-24 12:00:00,6.0,6.03,5.99,6.03,29600.0,3.8962,3.9157,3.8897,3.9157,29600.0
2007-08-24 12:30:00,6.01,6.02,6.0,6.0,27200.0,3.9027,3.9092,3.8962,3.8962,27200.0
2007-08-24 13:00:00,6.0,6.01,5.97,5.97,29600.0,3.8962,3.9027,3.8767,3.8767,29600.0
2007-08-24 13:30:00,5.96,5.97,5.96,5.97,35200.0,3.8702,3.8767,3.8702,3.8767,35200.0
2007-08-24 14:00:00,5.98,6.02,5.97,6.02,88800.0,3.8832,3.9092,3.8767,3.9092,88800.0
2007-08-24 14:30:00,6.0,6.05,6.0,6.04,80000.0,3.8962,3.9286,3.8962,3.9221,80000.0
2007-08-24 15:00:00,6.04,6.04,6.02,6.04,61600.0,3.9221,3.9221,3.9092,3.9221,61600.0
2007-08-24 15:30:00,6.04,6.05,6.02,6.03,135200.0,3.9221,3.9286,3.9092,3.9157,135200.0
2007-08-27 09:30:00,6.01,6.08,5.98,5.98,88800.0,3.9027,3.9481,3.8832,3.8832,88800.0
2007-08-27 10:00:00,6.0,6.0,5.94,5.94,80000.0,3.8962,3.8962,3.8572,3.8572,80000.0
2007-08-27 10:30:00,5.94,5.96,5.93,5.96,20800.0,3.8572,3.8702,3.8507,3.8702,20800.0
2007-08-27 11:00:00,5.95,5.96,5.92,5.95,52800.0,3.8637,3.8702,3.8442,3.8637,52800.0
2007-08-27 11:30:00,5.94,5.99,5.94,5.98,26400.0,3.8572,3.8897,3.8572,3.8832,26400.0
2007-08-27 12:00:00,5.97,5.97,5.91,5.95,93600.0,3.8767,3.8767,3.8377,3.8637,93600.0
2007-08-27 12:30:00,5.94,5.95,5.91,5.91,41600.0,3.8572,3.8637,3.8377,3.8377,41600.0
2007-08-27 13:00:00,5.92,5.95,5.92,5.93,23200.0,3.8442,3.8637,3.8442,3.8507,23200.0
2007-08-27 13:30:00,5.93,5.94,5.89,5.91,30400.0,3.8507,3.8572,3.8247,3.8377,30400.0
2007-08-27 14:00:00,5.92,5.94,5.91,5.94,41600.0,3.8442,3.8572,3.8377,3.8572,41600.0
2007-08-27 14:30:00,5.94,5.95,5.93,5.93,78400.0,3.8572,3.8637,3.8507,3.8507,78400.0
2007-08-27 15:00:00,5.93,5.96,5.93,5.95,71200.0,3.8507,3.8702,3.8507,3.8637,71200.0
2007-08-27 15:30:00,5.95,5.96,5.92,5.95,168000.0,3.8637,3.8702,3.8442,3.8637,168000.0
2007-08-28 09:30:00,5.93,5.93,5.83,5.85,76000.0,3.8507,3.8507,3.7858,3.7988,76000.0
2007-08-28 10:00:00,5.86,5.88,5.85,5.87,40000.0,3.8053,3.8182,3.7988,3.8118,40000.0
2007-08-28 10:30:00,5.87,5.87,5.84,5.84,46400.0,3.8118,3.8118,3.7923,3.7923,46400.0
2007-08-28 11:00:00,5.85,5.87,5.84,5.86,27200.0,3.7988,3.8118,3.7923,3.8053,27200.0
2007-08-28 11:30:00,5.87,5.88,5.84,5.86,36000.0,3.8118,3.8182,3.7923,3.8053,36000.0
2007-08-28 12:00:00,5.86,5.86,5.85,5.86,18400.0,3.8053,3.8053,3.7988,3.8053,18400.0
2007-08-28 12:30:00,5.85,5.86,5.85,5.85,25600.0,3.7988,3.8053,3.7988,3.7988,25600.0
2007-08-28 13:00:00,5.85,5.85,5.83,5.85,88000.0,3.7988,3.7988,3.7858,3.7988,88000.0
2007-08-28 13:30:00,5.84,5.85,5.83,5.84,29600.0,3.7923,3.7988,3.7858,3.7923,29600.0
2007-08-28 14:00:00,5.85,5.85,5.81,5.82,124800.0,3.7988,3.7988,3.7728,3.7793,124800.0
2007-08-28 14:30:00,5.82,5.84,5.81,5.82,84800.0,3.7793,3.7923,3.7728,3.7793,84800.0
2007-08-28 15:00:00,5.82,5.82,5.79,5.79,63200.0,3.7793,3.7793,3.7598,3.7598,63200.0
2007-08-28 15:30:00,5.79,5.79,5.72,5.72,148000.0,3.7598,3.7598,3.7144,3.7144,148000.0
2007-08-29 09:30:00,5.74,5.82,5.74,5.76,40800.0,3.7273,3.7793,3.7273,3.7403,40800.0
2007-08-29 10:00:00,5.76,5.78,5.75,5.77,99200.0,3.7403,3.7533,3.7338,3.7468,99200.0
2007-08-29 10:30:00,5.77,5.8,5.76,5.79,53600.0,3.7468,3.7663,3.7403,3.7598,53600.0
2007-08-29 11:00:00,5.8,5.81,5.77,5.78,40800.0,3.7663,3.7728,3.7468,3.7533,40800.0
2007-08-29 11:30:00,5.79,5.81,5.78,5.79,24800.0,3.7598,3.7728,3.7533,3.7598,24800.0
2007-08-29 12:00:00,5.79,5.79,5.78,5.78,8800.0,3.7598,3.7598,3.7533,3.7533,8800.0
2007-08-29 12:30:00,5.78,5.78,5.76,5.77,26400.0,3.7533,3.7533,3.7403,3.7468,26400.0
2007-08-29 13:00:00,5.77,5.78,5.76,5.77,53600.0,3.7468,3.7533,3.7403,3.7468,53600.0
2007-08-29 13:30:00,5.77,5.78,5.76,5.77,35200.0,3.7468,3.7533,3.7403,3.7468,35200.0
2007-08-29 14:00:00,5.77,5.79,5.77,5.78,28000.0,3.7468,3.7598,3.7468,3.7533,28000.0
2007-08-29 14:30:00,5.78,5.81,5.78,5.79,103200.0,3.7533,3.7728,3.7533,3.7598,103200.0
2007-08-29 15:00:00,5.79,5.86,5.79,5.86,72000.0,3.7598,3.8053,3.7598,3.8053,72000.0
2007-08-29 15:30:00,5.87,5.91,5.84,5.9,120000.0,3.8118,3.8377,3.7923,3.8312,120000.0
2007-08-30 09:30:00,5.87,5.91,5.84,5.88,93600.0,3.8118,3.8377,3.7923,3.8182,93600.0
2007-08-30 10:00:00,5.88,5.92,5.88,5.9,97600.0,3.8182,3.8442,3.8182,3.8312,97600.0
2007-08-30 10:30:00,5.91,5.92,5.89,5.9,40800.0,3.8377,3.8442,3.8247,3.8312,40800.0
2007-08-30 11:00:00,5.89,5.96,5.89,5.96,61600.0,3.8247,3.8702,3.8247,3.8702,61600.0
2007-08-30 11:30:00,5.95,5.98,5.95,5.97,27200.0,3.8637,3.8832,3.8637,3.8767,27200.0
2007-08-30 12:00:00,5.97,5.97,5.88,5.93,46400.0,3.8767,3.8767,3.8182,3.8507,46400.0
2007-08-30 12:30:00,5.92,5.96,5.92,5.95,28000.0,3.8442,3.8702,3.8442,3.8637,28000.0
2007-08-30 13:00:00,5.95,5.95,5.93,5.93,27200.0,3.8637,3.8637,3.8507,3.8507,27200.0
2007-08-30 13:30:00,5.92,5.93,5.9,5.91,34400.0,3.8442,3.8507,3.8312,3.8377,34400.0
2007-08-30 14:00:00,5.92,5.94,5.9,5.9,34400.0,3.8442,3.8572,3.8312,3.8312,34400.0
2007-08-30 14:30:00,5.9,5.91,5.87,5.89,37600.0,3.8312,3.8377,3.8118,3.8247,37600.0
2007-08-30 15:00:00,5.9,5.94,5.9,5.93,60000.0,3.8312,3.8572,3.8312,3.8507,60000.0
2007-08-30 15:30:00,5.92,5.93,5.9,5.93,79200.0,3.8442,3.8507,3.8312,3.8507,79200.0
2007-08-31 09:30:00,6.0,6.03,6.0,6.03,66400.0,3.8962,3.9157,3.8962,3.9157,66400.0
2007-08-31 10:00:00,6.03,6.04,5.95,5.99,95200.0,3.9157,3.9221,3.8637,3.8897,95200.0
2007-08-31 10:30:00,5.98,6.0,5.96,5.97,64000.0,3.8832,3.8962,3.8702,3.8767,64000.0
2007-08-31 11:00:00,5.98,6.0,5.97,5.99,53600.0,3.8832,3.8962,3.8767,3.8897,53600.0
2007-08-31 11:30:00,5.98,6.0,5.98,5.98,46400.0,3.8832,3.8962,3.8832,3.8832,46400.0
2007-08-31 12:00:00,5.99,6.01,5.98,6.01,93600.0,3.8897,3.9027,3.8832,3.9027,93600.0
2007-08-31 12:30:00,6.01,6.05,6.01,6.03,57600.0,3.9027,3.9286,3.9027,3.9157,57600.0
2007-08-31 13:00:00,6.04,6.05,6.02,6.05,46400.0,3.9221,3.9286,3.9092,3.9286,46400.0
2007-08-31 13:30:00,6.05,6.06,6.03,6.04,24000.0,3.9286,3.9351,3.9157,3.9221,24000.0
2007-08-31 14:00:00,6.04,6.06,6.04,6.04,68800.0,3.9221,3.9351,3.9221,3.9221,68800.0
2007-08-31 14:30:00,6.04,6.07,6.04,6.05,46400.0,3.9221,3.9416,3.9221,3.9286,46400.0
2007-08-31 15:00:00,6.05,6.08,6.05,6.07,68000.0,3.9286,3.9481,3.9286,3.9416,68000.0
2007-08-31 15:30:00,6.08,6.13,6.07,6.08,260000.0,3.9481,3.9806,3.9416,3.9481,260000.0
2007-09-04 09:30:00,6.07,6.08,6.02,6.06,100800.0,3.9416,3.9481,3.9092,3.9351,100800.0
2007-09-04 10:00:00,6.07,6.11,6.06,6.1,64000.0,3.9416,3.9676,3.9351,3.9611,64000.0
2007-09-04 10:30:00,6.1,6.15,6.1,6.11,57600.0,3.9611,3.9936,3.9611,3.9676,57600.0
2007-09-04 11:00:00,6.11,6.16,6.11,6.15,60000.0,3.9676,4.0001,3.9676,3.9936,60000.0
2007-09-04 11:30:00,6.15,6.16,6.15,6.15,16000.0,3.9936,4.0001,3.9936,3.9936,16000.0
2007-09-04 12:00:00,6.16,6.16,6.14,6.16,19200.0,4.0001,4.0001,3.9871,4.0001,19200.0
2007-09-04 12:30:00,6.16,6.19,6.16,6.19,48000.0,4.0001,4.0196,4.0001,4.0196,48000.0
2007-09-04 13:00:00,6.19,6.2,6.17,6.17,41600.0,4.0196,4.026,4.0066,4.0066,41600.0
2007-09-04 13:30:00,6.18,6.18,6.17,6.18,21600.0,4.0131,4.0131,4.0066,4.0131,21600.0
2007-09-04 14:00:00,6.18,6.21,6.16,6.21,63200.0,4.0131,4.0325,4.0001,4.0325,63200.0
2007-09-04 14:30:00,6.2,6.23,6.2,6.23,32800.0,4.026,4.0455,4.026,4.0455,32800.0
2007-09-04 15:00:00,6.22,6.26,6.22,6.26,82400.0,4.039,4.065,4.039,4.065,82400.0
2007-09-04 15:30:00,6.27,6.28,6.17,6.19,112000.0,4.0715,4.078,4.0066,4.0196,112000.0
2007-09-05 09:30:00,6.15,6.15,6.07,6.07,60000.0,3.9936,3.9936,3.9416,3.9416,60000.0
2007-09-05 10:00:00,6.07,6.08,6.03,6.08,80800.0,3.9416,3.9481,3.9157,3.9481,80800.0
2007-09-05 10:30:00,6.09,6.11,6.08,6.1,31200.0,3.9546,3.9676,3.9481,3.9611,31200.0
2007-09-05 11:00:00,6.09,6.1,6.04,6.05,88800.0,3.9546,3.9611,3.9221,3.9286,88800.0
2007-09-05 11:30:00,6.05,6.06,6.02,6.04,27200.0,3.9286,3.9351,3.9092,3.9221,27200.0
2007-09-05 12:00:00,6.04,6.05,6.04,6.05,10400.0,3.9221,3.9286,3.9221,3.9286,10400.0
2007-09-05 12:30:00,6.05,6.05,6.03,6.03,16000.0,3.9286,3.9286,3.9157,3.9157,16000.0
2007-09-05 13:00:00,6.05,6.07,6.04,6.04,27200.0,3.9286,3.9416,3.9221,3.9221,27200.0
2007-09-05 13:30:00,6.04,6.04,6.03,6.03,14400.0,3.9221,3.9221,3.9157,3.9157,14400.0
2007-09-05 14:00:00,6.03,6.05,6.0,6.01,66400.0,3.9157,3.9286,3.8962,3.9027,66400.0
2007-09-05 14:30:00,6.02,6.03,6.0,6.02,72000.0,3.9092,3.9157,3.8962,3.9092,72000.0
2007-09-05 15:00:00,6.03,6.05,6.02,6.04,48000.0,3.9157,3.9286,3.9092,3.9221,48000.0
2007-09-05 15:30:00,6.04,6.05,6.0,6.0,80800.0,3.9221,3.9286,3.8962,3.8962,80800.0
2007-09-06 09:30:00,6.01,6.06,6.01,6.03,53600.0,3.9027,3.9351,3.9027,3.9157,53600.0
2007-09-06 10:00:00,6.03,6.03,5.95,5.95,68800.0,3.9157,3.9157,3.8637,3.8637,68800.0
2007-09-06 10:30:00,5.96,6.01,5.96,6.01,48800.0,3.8702,3.9027,3.8702,3.9027,48800.0
2007-09-06 11:00:00,6.01,6.06,6.0,6.05,90400.0,3.9027,3.9351,3.8962,3.9286,90400.0
2007-09-06 11:30:00,6.06,6.06,6.05,6.06,41600.0,3.9351,3.9351,3.9286,3.9351,41600.0
2007-09-06 12:00:00,6.07,6.15,6.07,6.13,90400.0,3.9416,3.9936,3.9416,3.9806,90400.0
2007-09-06 12:30:00,6.13,6.13,6.07,6.09,57600.0,3.9806,3.9806,3.9416,3.9546,57600.0
2007-09-06 13:00:00,6.09,6.09,6.07,6.09,64800.0,3.9546,3.9546,3.9416,3.9546,64800.0
2007-09-06 13:30:00,6.08,6.1,6.08,6.09,27200.0,3.9481,3.9611,3.9481,3.9546,27200.0
2007-09-06 14:00:00,6.09,6.11,6.09,6.09,15200.0,3.9546,3.9676,3.9546,3.9546,15200.0
2007-09-06 14:30:00,6.09,6.11,6.09,6.11,35200.0,3.9546,3.9676,3.9546,3.9676,35200.0
2007-09-06 15:00:00,6.12,6.13,6.12,6.13,45600.0,3.9741,3.9806,3.9741,3.9806,45600.0
2007-09-06 15:30:00,6.13,6.15,6.12,6.14,81600.0,3.9806,3.9936,3.9741,3.9871,81600.0
2007-09-07 09:30:00,6.06,6.06,6.0,6.03,48000.0,3.9351,3.9351,3.8962,3.9157,48000.0
2007-09-07 10:00:00,6.03,6.03,6.01,6.02,72800.0,3.9157,3.9157,3.9027,3.9092,72800.0
2007-09-07 10:30:00,6.02,6.02,5.98,5.99,64000.0,3.9092,3.9092,3.8832,3.8897,64000.0
2007-09-07 11:00:00,5.98,5.99,5.94,5.95,82400.0,3.8832,3.8897,3.8572,3.8637,82400.0
2007-09-07 11:30:00,5.96,6.03,5.96,6.03,99200.0,3.8702,3.9157,3.8702,3.9157,99200.0
2007-09-07 12:00:00,6.02,6.02,5.99,6.01,20000.0,3.9092,3.9092,3.8897,3.9027,20000.0
2007-09-07 12:30:00,6.02,6.02,5.99,5.99,15200.0,3.9092,3.9092,3.8897,3.8897,15200.0
2007-09-07 13:00:00,6.0,6.04,6.0,6.02,34400.0,3.8962,3.9221,3.8962,3.9092,34400.0
2007-09-07 13:30:00,6.03,6.03,5.98,5.98,52800.0,3.9157,3.9157,3.8832,3.8832,52800.0
2007-09-07 14:00:00,5.99,6.01,5.97,5.98,65600.0,3.8897,3.9027,3.8767,3.8832,65600.0
2007-09-07 14:30:00,5.98,5.98,5.94,5.94,84800.0,3.8832,3.8832,3.8572,3.8572,84800.0
2007-09-07 15:00:00,5.94,5.99,5.94,5.96,108800.0,3.8572,3.8897,3.8572,3.8702,108800.0
2007-09-07 15:30:00,5.96,6.0,5.95,5.98,232800.0,3.8702,3.8962,3.8637,3.8832,232800.0
2007-09-10 09:30:00,6.02,6.03,5.98,6.0,80800.0,3.9092,3.9157,3.8832,3.8962,80800.0
2007-09-10 10:00:00,5.99,6.0,5.95,5.96,121600.0,3.8897,3.8962,3.8637,3.8702,121600.0
2007-09-10 10:30:00,5.95,5.97,5.92,5.97,136800.0,3.8637,3.8767,3.8442,3.8767,136800.0
2007-09-10 11:00:00,5.97,5.97,5.91,5.94,300000.0,3.8767,3.8767,3.8377,3.8572,300000.0
2007-09-10 11:30:00,5.93,5.95,5.9,5.94,136800.0,3.8507,3.8637,3.8312,3.8572,136800.0
2007-09-10 12:00:00,5.95,5.99,5.91,5.99,64800.0,3.8637,3.8897,3.8377,3.8897,64800.0
2007-09-10 12:30:00,5.99,6.0,5.97,5.98,57600.0,3.8897,3.8962,3.8767,3.8832,57600.0
2007-09-10 13:00:00,5.98,6.02,5.96,6.02,53600.0,3.8832,3.9092,3.8702,3.9092,53600.0
2007-09-10 13:30:00,6.01,6.05,6.01,6.01,56000.0,3.9027,3.9286,3.9027,3.9027,56000.0
2007-09-10 14:00:00,6.01,6.07,5.99,6.07,45600.0,3.9027,3.9416,3.8897,3.9416,45600.0
2007-09-10 14:30:00,6.07,6.1,6.06,6.08,76000.0,3.9416,3.9611,3.9351,3.9481,76000.0
2007-09-10 15:00:00,6.07,6.15,6.06,6.11,123200.0,3.9416,3.9936,3.9351,3.9676,123200.0
2007-09-10 15:30:00,6.11,6.12,6.03,6.03,141600.0,3.9676,3.9741,3.9157,3.9157,141600.0
2007-09-11 09:30:00,6.05,6.16,6.05,6.12,64800.0,3.9286,4.0001,3.9286,3.9741,64800.0
2007-09-11 10:00:00,6.12,6.19,6.08,6.18,124800.0,3.9741,4.0196,3.9481,4.0131,124800.0
2007-09-11 10:30:00,6.17,6.22,6.17,6.19,64000.0,4.0066,4.039,4.0066,4.0196,64000.0
2007-09-11 11:00:00,6.18,6.18,6.13,6.14,55200.0,4.0131,4.0131,3.9806,3.9871,55200.0
2007-09-11 11:30:00,6.15,6.15,6.13,6.14,114400.0,3.9936,3.9936,3.9806,3.9871,114400.0
2007-09-11 12:00:00,6.13,6.14,6.11,6.14,31200.0,3.9806,3.9871,3.9676,3.9871,31200.0
2007-09-11 12:30:00,6.14,6.15,6.13,6.14,8800.0,3.9871,3.9936,3.9806,3.9871,8800.0
2007-09-11 13:00:00,6.15,6.16,6.12,6.13,38400.0,3.9936,4.0001,3.9741,3.9806,38400.0
2007-09-11 13:30:00,6.13,6.15,6.13,6.13,36800.0,3.9806,3.9936,3.9806,3.9806,36800.0
2007-09-11 14:00:00,6.14,6.16,6.14,6.15,40800.0,3.9871,4.0001,3.9871,3.9936,40800.0
2007-09-11 14:30:00,6.15,6.15,6.12,6.13,58400.0,3.9936,3.9936,3.9741,3.9806,58400.0
2007-09-11 15:00:00,6.14,6.16,6.12,6.14,79200.0,3.9871,4.0001,3.9741,3.9871,79200.0
2007-09-11 15:30:00,6.14,6.17,6.12,6.17,174400.0,3.9871,4.0066,3.9741,4.0066,174400.0
2007-09-12 09:30:00,6.16,6.2,6.12,6.18,63200.0,4.0001,4.026,3.9741,4.0131,63200.0
2007-09-12 10:00:00,6.17,6.21,6.16,6.21,55200.0,4.0066,4.0325,4.0001,4.0325,55200.0
2007-09-12 10:30:00,6.21,6.22,6.17,6.19,49600.0,4.0325,4.039,4.0066,4.0196,49600.0
2007-09-12 11:00:00,6.18,6.2,6.17,6.17,116000.0,4.0131,4.026,4.0066,4.0066,116000.0
2007-09-12 11:30:00,6.17,6.17,6.15,6.15,29600.0,4.0066,4.0066,3.9936,3.9936,29600.0
2007-09-12 12:00:00,6.15,6.17,6.14,6.15,30400.0,3.9936,4.0066,3.9871,3.9936,30400.0
2007-09-12 12:30:00,6.14,6.16,6.14,6.16,18400.0,3.9871,4.0001,3.9871,4.0001,18400.0
2007-09-12 13:00:00,6.15,6.16,6.14,6.16,43200.0,3.9936,4.0001,3.9871,4.0001,43200.0
2007-09-12 13:30:00,6.16,6.2,6.16,6.18,39200.0,4.0001,4.026,4.0001,4.0131,39200.0
2007-09-12 14:00:00,6.18,6.2,6.17,6.17,40800.0,4.0131,4.026,4.0066,4.0066,40800.0
2007-09-12 14:30:00,6.17,6.19,6.17,6.19,44800.0,4.0066,4.0196,4.0066,4.0196,44800.0
2007-09-12 15:00:00,6.19,6.19,6.16,6.18,30400.0,4.0196,4.0196,4.0001,4.0131,30400.0
2007-09-12 15:30:00,6.16,6.17,6.15,6.16,67200.0,4.0001,4.0066,3.9936,4.0001,67200.0
2007-09-13 09:30:00,6.18,6.18,6.14,6.17,30400.0,4.0131,4.0131,3.9871,4.0066,30400.0
2007-09-13 10:00:00,6.17,6.23,6.14,6.21,60800.0,4.0066,4.0455,3.9871,4.0325,60800.0
2007-09-13 10:30:00,6.22,6.26,6.22,6.26,40000.0,4.039,4.065,4.039,4.065,40000.0
2007-09-13 11:00:00,6.26,6.3,6.24,6.3,65600.0,4.065,4.091,4.052,4.091,65600.0
2007-09-13 11:30:00,6.3,6.3,6.28,6.3,33600.0,4.091,4.091,4.078,4.091,33600.0
2007-09-13 12:00:00,6.3,6.31,6.28,6.31,50400.0,4.091,4.0975,4.078,4.0975,50400.0
2007-09-13 12:30:00,6.31,6.32,6.3,6.31,24800.0,4.0975,4.104,4.091,4.0975,24800.0
2007-09-13 13:00:00,6.31,6.37,6.31,6.37,47200.0,4.0975,4.1364,4.0975,4.1364,47200.0
2007-09-13 13:30:00,6.37,6.4,6.37,6.38,33600.0,4.1364,4.1559,4.1364,4.1429,33600.0
2007-09-13 14:00:00,6.38,6.38,6.35,6.35,60000.0,4.1429,4.1429,4.1234,4.1234,60000.0
2007-09-13 14:30:00,6.35,6.36,6.34,6.35,64800.0,4.1234,4.1299,4.117,4.1234,64800.0
2007-09-13 15:00:00,6.36,6.37,6.31,6.34,104000.0,4.1299,4.1364,4.0975,4.117,104000.0
2007-09-13 15:30:00,6.33,6.34,6.27,6.29,77600.0,4.1105,4.117,4.0715,4.0845,77600.0
2007-09-14 09:30:00,6.24,6.25,6.19,6.22,91200.0,4.052,4.0585,4.0196,4.039,91200.0
2007-09-14 10:00:00,6.22,6.25,6.21,6.21,48800.0,4.039,4.0585,4.0325,4.0325,48800.0
2007-09-14 10:30:00,6.21,6.26,6.21,6.25,149600.0,4.0325,4.065,4.0325,4.0585,149600.0
2007-09-14 11:00:00,6.25,6.25,6.22,6.23,47200.0,4.0585,4.0585,4.039,4.0455,47200.0
2007-09-14 11:30:00,6.24,6.25,6.23,6.23,113600.0,4.052,4.0585,4.0455,4.0455,113600.0
2007-09-14 12:00:00,6.23,6.24,6.22,6.22,28800.0,4.0455,4.052,4.039,4.039,28800.0
2007-09-14 12:30:00,6.22,6.25,6.21,6.23,20800.0,4.039,4.0585,4.0325,4.0455,20800.0
2007-09-14 13:00:00,6.22,6.25,6.22,6.25,28800.0,4.039,4.0585,4.039,4.0585,28800.0
2007-09-14 13:30:00,6.25,6.25,6.23,6.25,148800.0,4.0585,4.0585,4.0455,4.0585,148800.0
2007-09-14 14:00:00,6.24,6.24,6.23,6.24,15200.0,4.052,4.052,4.0455,4.052,15200.0
2007-09-14 14:30:00,6.24,6.25,6.22,6.23,68000.0,4.052,4.0585,4.039,4.0455,68000.0
2007-09-14 15:00:00,6.24,6.25,6.23,6.24,70400.0,4.052,4.0585,4.0455,4.052,70400.0
2007-09-14 15:30:00,6.24,6.29,6.23,6.28,160000.0,4.052,4.0845,4.0455,4.078,160000.0
2007-09-17 09:30:00,6.28,6.28,6.23,6.23,347200.0,4.078,4.078,4.0455,4.0455,347200.0
2007-09-17 10:00:00,6.24,6.25,6.21,6.22,21600.0,4.052,4.0585,4.0325,4.039,21600.0
2007-09-17 10:30:00,6.22,6.22,6.18,6.19,42400.0,4.039,4.039,4.0131,4.0196,42400.0
2007-09-17 11:00:00,6.19,6.21,6.17,6.18,36000.0,4.0196,4.0325,4.0066,4.0131,36000.0
2007-09-17 11:30:00,6.18,6.18,6.14,6.14,68800.0,4.0131,4.0131,3.9871,3.9871,68800.0
2007-09-17 12:00:00,6.14,6.15,6.13,6.15,12800.0,3.9871,3.9936,3.9806,3.9936,12800.0
2007-09-17 12:30:00,6.15,6.16,6.15,6.16,12800.0,3.9936,4.0001,3.9936,4.0001,12800.0
2007-09-17 13:00:00,6.16,6.16,6.14,6.15,24800.0,4.0001,4.0001,3.9871,3.9936,24800.0
2007-09-17 13:30:00,6.14,6.16,6.14,6.15,9600.0,3.9871,4.0001,3.9871,3.9936,9600.0
2007-09-17 14:00:00,6.14,6.17,6.14,6.17,27200.0,3.9871,4.0066,3.9871,4.0066,27200.0
2007-09-17 14:30:00,6.16,6.18,6.15,6.17,52000.0,4.0001,4.0131,3.9936,4.0066,52000.0
2007-09-17 15:00:00,6.17,6.21,6.16,6.2,66400.0,4.0066,4.0325,4.0001,4.026,66400.0
2007-09-17 15:30:00,6.19,6.19,6.15,6.15,84000.0,4.0196,4.0196,3.9936,3.9936,84000.0
2007-09-18 09:30:00,6.16,6.19,6.14,6.15,63200.0,4.0001,4.0196,3.9871,3.9936,63200.0
2007-09-18 10:00:00,6.16,6.22,6.16,6.22,64800.0,4.0001,4.039,4.0001,4.039,64800.0
2007-09-18 10:30:00,6.22,6.26,6.21,6.25,94400.0,4.039,4.065,4.0325,4.0585,94400.0
2007-09-18 11:00:00,6.25,6.28,6.23,6.25,77600.0,4.0585,4.078,4.0455,4.0585,77600.0
2007-09-18 11:30:00,6.25,6.25,6.24,6.25,21600.0,4.0585,4.0585,4.052,4.0585,21600.0
2007-09-18 12:00:00,6.24,6.25,6.23,6.23,8000.0,4.052,4.0585,4.0455,4.0455,8000.0
2007-09-18 12:30:00,6.23,6.25,6.23,6.24,24800.0,4.0455,4.0585,4.0455,4.052,24800.0
2007-09-18 13:00:00,6.25,6.25,6.23,6.23,20000.0,4.0585,4.0585,4.0455,4.0455,20000.0
2007-09-18 13:30:00,6.23,6.25,6.21,6.25,46400.0,4.0455,4.0585,4.0325,4.0585,46400.0
2007-09-18 14:00:00,6.25,6.42,6.23,6.37,196800.0,4.0585,4.1689,4.0455,4.1364,196800.0
2007-09-18 14:30:00,6.37,6.5,6.37,6.43,266400.0,4.1364,4.2209,4.1364,4.1754,266400.0
2007-09-18 15:00:00,6.43,6.46,6.39,6.41,250400.0,4.1754,4.1949,4.1494,4.1624,250400.0
2007-09-18 15:30:00,6.41,6.45,6.38,6.4,283200.0,4.1624,4.1884,4.1429,4.1559,283200.0
2007-09-19 09:30:00,6.49,6.58,6.48,6.53,88000.0,4.2144,4.2728,4.2079,4.2403,88000.0
2007-09-19 10:00:00,6.54,6.56,6.53,6.56,73600.0,4.2468,4.2598,4.2403,4.2598,73600.0
2007-09-19 10:30:00,6.56,6.57,6.54,6.55,112000.0,4.2598,4.2663,4.2468,4.2533,112000.0
2007-09-19 11:00:00,6.56,6.56,6.53,6.54,152800.0,4.2598,4.2598,4.2403,4.2468,152800.0
2007-09-19 11:30:00,6.53,6.55,6.53,6.55,92000.0,4.2403,4.2533,4.2403,4.2533,92000.0
2007-09-19 12:00:00,6.55,6.56,6.54,6.56,87200.0,4.2533,4.2598,4.2468,4.2598,87200.0
2007-09-19 12:30:00,6.56,6.57,6.54,6.56,76800.0,4.2598,4.2663,4.2468,4.2598,76800.0
2007-09-19 13:00:00,6.57,6.57,6.54,6.56,40000.0,4.2663,4.2663,4.2468,4.2598,40000.0
2007-09-19 13:30:00,6.56,6.56,6.54,6.55,82400.0,4.2598,4.2598,4.2468,4.2533,82400.0
2007-09-19 14:00:00,6.55,6.55,6.53,6.54,114400.0,4.2533,4.2533,4.2403,4.2468,114400.0
2007-09-19 14:30:00,6.54,6.55,6.53,6.54,163200.0,4.2468,4.2533,4.2403,4.2468,163200.0
2007-09-19 15:00:00,6.54,6.56,6.54,6.55,128800.0,4.2468,4.2598,4.2468,4.2533,128800.0
2007-09-19 15:30:00,6.55,6.56,6.49,6.56,228000.0,4.2533,4.2598,4.2144,4.2598,228000.0
2007-09-20 09:30:00,6.56,6.56,6.5,6.53,62400.0,4.2598,4.2598,4.2209,4.2403,62400.0
2007-09-20 10:00:00,6.52,6.54,6.52,6.53,152800.0,4.2338,4.2468,4.2338,4.2403,152800.0
2007-09-20 10:30:00,6.53,6.53,6.49,6.51,92800.0,4.2403,4.2403,4.2144,4.2273,92800.0
2007-09-20 11:00:00,6.52,6.53,6.5,6.52,111200.0,4.2338,4.2403,4.2209,4.2338,111200.0
2007-09-20 11:30:00,6.52,6.53,6.5,6.52,48000.0,4.2338,4.2403,4.2209,4.2338,48000.0
2007-09-20 12:00:00,6.52,6.53,6.52,6.52,79200.0,4.2338,4.2403,4.2338,4.2338,79200.0
2007-09-20 12:30:00,6.52,6.53,6.51,6.52,40000.0,4.2338,4.2403,4.2273,4.2338,40000.0
2007-09-20 13:00:00,6.52,6.52,6.49,6.5,63200.0,4.2338,4.2338,4.2144,4.2209,63200.0
2007-09-20 13:30:00,6.51,6.53,6.51,6.52,53600.0,4.2273,4.2403,4.2273,4.2338,53600.0
2007-09-20 14:00:00,6.52,6.53,6.48,6.5,60800.0,4.2338,4.2403,4.2079,4.2209,60800.0
2007-09-20 14:30:00,6.5,6.5,6.46,6.48,126400.0,4.2209,4.2209,4.1949,4.2079,126400.0
2007-09-20 15:00:00,6.49,6.53,6.45,6.52,340800.0,4.2144,4.2403,4.1884,4.2338,340800.0
2007-09-20 15:30:00,6.52,6.54,6.52,6.54,165600.0,4.2338,4.2468,4.2338,4.2468,165600.0
2007-09-21 09:30:00,6.41,6.52,6.41,6.47,774400.0,4.1624,4.2338,4.1624,4.2014,774400.0
2007-09-21 10:00:00,6.47,6.5,6.46,6.49,71200.0,4.2014,4.2209,4.1949,4.2144,71200.0
2007-09-21 10:30:00,6.48,6.51,6.47,6.5,92000.0,4.2079,4.2273,4.2014,4.2209,92000.0
2007-09-21 11:00:00,6.5,6.52,6.49,6.52,88800.0,4.2209,4.2338,4.2144,4.2338,88800.0
2007-09-21 11:30:00,6.52,6.52,6.5,6.5,53600.0,4.2338,4.2338,4.2209,4.2209,53600.0
2007-09-21 12:00:00,6.5,6.51,6.5,6.5,12800.0,4.2209,4.2273,4.2209,4.2209,12800.0
2007-09-21 12:30:00,6.51,6.51,6.5,6.5,43200.0,4.2273,4.2273,4.2209,4.2209,43200.0
2007-09-21 13:00:00,6.5,6.51,6.5,6.51,14400.0,4.2209,4.2273,4.2209,4.2273,14400.0
2007-09-21 13:30:00,6.51,6.51,6.49,6.5,33600.0,4.2273,4.2273,4.2144,4.2209,33600.0
2007-09-21 14:00:00,6.5,6.51,6.48,6.51,77600.0,4.2209,4.2273,4.2079,4.2273,77600.0
2007-09-21 14:30:00,6.52,6.53,6.5,6.52,108800.0,4.2338,4.2403,4.2209,4.2338,108800.0
2007-09-21 15:00:00,6.52,6.53,6.5,6.51,97600.0,4.2338,4.2403,4.2209,4.2273,97600.0
2007-09-21 15:30:00,6.51,6.52,6.44,6.47,92800.0,4.2273,4.2338,4.1819,4.2014,92800.0
2007-09-24 09:30:00,6.53,6.58,6.51,6.55,94400.0,4.2403,4.2728,4.2273,4.2533,94400.0
2007-09-24 10:00:00,6.56,6.58,6.53,6.56,185600.0,4.2598,4.2728,4.2403,4.2598,185600.0
2007-09-24 10:30:00,6.56,6.58,6.54,6.58,123200.0,4.2598,4.2728,4.2468,4.2728,123200.0
2007-09-24 11:00:00,6.59,6.65,6.57,6.64,100000.0,4.2793,4.3183,4.2663,4.3118,100000.0
2007-09-24 11:30:00,6.64,6.64,6.61,6.61,80800.0,4.3118,4.3118,4.2923,4.2923,80800.0
2007-09-24 12:00:00,6.62,6.64,6.62,6.62,37600.0,4.2988,4.3118,4.2988,4.2988,37600.0
2007-09-24 12:30:00,6.63,6.63,6.61,6.63,55200.0,4.3053,4.3053,4.2923,4.3053,55200.0
2007-09-24 13:00:00,6.62,6.63,6.6,6.62,57600.0,4.2988,4.3053,4.2858,4.2988,57600.0
2007-09-24 13:30:00,6.61,6.61,6.59,6.61,104000.0,4.2923,4.2923,4.2793,4.2923,104000.0
2007-09-24 14:00:00,6.61,6.63,6.61,6.62,96000.0,4.2923,4.3053,4.2923,4.2988,96000.0
2007-09-24 14:30:00,6.62,6.64,6.61,6.62,189600.0,4.2988,4.3118,4.2923,4.2988,189600.0
2007-09-24 15:00:00,6.63,6.63,6.59,6.62,209600.0,4.3053,4.3053,4.2793,4.2988,209600.0
2007-09-24 15:30:00,6.63,6.65,6.62,6.65,126400.0,4.3053,4.3183,4.2988,4.3183,126400.0
2007-09-25 09:30:00,6.63,6.64,6.54,6.54,85600.0,4.3053,4.3118,4.2468,4.2468,85600.0
2007-09-25 10:00:00,6.55,6.6,6.5,6.56,123200.0,4.2533,4.2858,4.2209,4.2598,123200.0
2007-09-25 10:30:00,6.56,6.58,6.54,6.55,33600.0,4.2598,4.2728,4.2468,4.2533,33600.0
2007-09-25 11:00:00,6.54,6.57,6.53,6.54,48800.0,4.2468,4.2663,4.2403,4.2468,48800.0
2007-09-25 11:30:00,6.54,6.58,6.51,6.56,157600.0,4.2468,4.2728,4.2273,4.2598,157600.0
2007-09-25 12:00:00,6.56,6.57,6.54,6.57,47200.0,4.2598,4.2663,4.2468,4.2663,47200.0
2007-09-25 12:30:00,6.58,6.58,6.56,6.56,87200.0,4.2728,4.2728,4.2598,4.2598,87200.0
2007-09-25 13:00:00,6.56,6.59,6.56,6.57,70400.0,4.2598,4.2793,4.2598,4.2663,70400.0
2007-09-25 13:30:00,6.57,6.57,6.54,6.56,94400.0,4.2663,4.2663,4.2468,4.2598,94400.0
2007-09-25 14:00:00,6.56,6.56,6.52,6.52,356800.0,4.2598,4.2598,4.2338,4.2338,356800.0
2007-09-25 14:30:00,6.52,6.54,6.52,6.53,333600.0,4.2338,4.2468,4.2338,4.2403,333600.0
2007-09-25 15:00:00,6.54,6.58,6.54,6.58,69600.0,4.2468,4.2728,4.2468,4.2728,69600.0
2007-09-25 15:30:00,6.58,6.58,6.53,6.54,132800.0,4.2728,4.2728,4.2403,4.2468,132800.0
2007-09-26 09:30:00,6.4,6.58,6.4,6.51,56000.0,4.1678,4.285,4.1678,4.2394,56000.0
2007-09-26 10:00:00,6.51,6.56,6.5,6.55,39200.0,4.2394,4.272,4.2329,4.2654,39200.0
2007-09-26 10:30:00,6.54,6.55,6.52,6.54,92000.0,4.2589,4.2654,4.2459,4.2589,92000.0
2007-09-26 11:00:00,6.54,6.61,6.54,6.6,94400.0,4.2589,4.3045,4.2589,4.298,94400.0
2007-09-26 11:30:00,6.6,6.6,6.58,6.6,49600.0,4.298,4.298,4.285,4.298,49600.0
2007-09-26 12:00:00,6.59,6.59,6.57,6.58,50400.0,4.2915,4.2915,4.2785,4.285,50400.0
2007-09-26 12:30:00,6.58,6.58,6.55,6.55,37600.0,4.285,4.285,4.2654,4.2654,37600.0
2007-09-26 13:00:00,6.56,6.56,6.55,6.55,19200.0,4.272,4.272,4.2654,4.2654,19200.0
2007-09-26 13:30:00,6.55,6.56,6.5,6.53,52000.0,4.2654,4.272,4.2329,4.2524,52000.0
2007-09-26 14:00:00,6.53,6.56,6.53,6.54,21600.0,4.2524,4.272,4.2524,4.2589,21600.0
2007-09-26 14:30:00,6.55,6.56,6.53,6.54,18400.0,4.2654,4.272,4.2524,4.2589,18400.0
2007-09-26 15:00:00,6.54,6.61,6.54,6.6,80800.0,4.2589,4.3045,4.2589,4.298,80800.0
2007-09-26 15:30:00,6.6,6.6,6.54,6.56,121600.0,4.298,4.298,4.2589,4.272,121600.0
2007-09-27 09:30:00,6.61,6.65,6.58,6.6,56000.0,4.3045,4.3306,4.285,4.298,56000.0
2007-09-27 10:00:00,6.6,6.62,6.57,6.58,87200.0,4.298,4.311,4.2785,4.285,87200.0
2007-09-27 10:30:00,6.57,6.59,6.57,6.59,17600.0,4.2785,4.2915,4.2785,4.2915,17600.0
2007-09-27 11:00:00,6.59,6.59,6.57,6.57,34400.0,4.2915,4.2915,4.2785,4.2785,34400.0
2007-09-27 11:30:00,6.57,6.58,6.55,6.55,44800.0,4.2785,4.285,4.2654,4.2654,44800.0
2007-09-27 12:00:00,6.55,6.57,6.55,6.57,43200.0,4.2654,4.2785,4.2654,4.2785,43200.0
2007-09-27 12:30:00,6.57,6.58,6.57,6.57,20800.0,4.2785,4.285,4.2785,4.2785,20800.0
2007-09-27 13:00:00,6.57,6.57,6.56,6.56,53600.0,4.2785,4.2785,4.272,4.272,53600.0
2007-09-27 13:30:00,6.55,6.57,6.55,6.57,40000.0,4.2654,4.2785,4.2654,4.2785,40000.0
2007-09-27 14:00:00,6.57,6.59,6.55,6.59,88800.0,4.2785,4.2915,4.2654,4.2915,88800.0
2007-09-27 14:30:00,6.59,6.59,6.57,6.57,49600.0,4.2915,4.2915,4.2785,4.2785,49600.0
2007-09-27 15:00:00,6.58,6.6,6.58,6.58,58400.0,4.285,4.298,4.285,4.285,58400.0
2007-09-27 15:30:00,6.57,6.57,6.54,6.55,141600.0,4.2785,4.2785,4.2589,4.2654,141600.0
2007-09-28 09:30:00,6.58,6.59,6.53,6.54,115200.0,4.285,4.2915,4.2524,4.2589,115200.0
2007-09-28 10:00:00,6.56,6.57,6.48,6.51,88000.0,4.272,4.2785,4.2199,4.2394,88000.0
2007-09-28 10:30:00,6.49,6.51,6.48,6.49,50400.0,4.2264,4.2394,4.2199,4.2264,50400.0
2007-09-28 11:00:00,6.49,6.5,6.47,6.47,48800.0,4.2264,4.2329,4.2133,4.2133,48800.0
2007-09-28 11:30:00,6.47,6.48,6.47,6.48,23200.0,4.2133,4.2199,4.2133,4.2199,23200.0
2007-09-28 12:00:00,6.48,6.5,6.48,6.49,16800.0,4.2199,4.2329,4.2199,4.2264,16800.0
2007-09-28 12:30:00,6.49,6.52,6.49,6.5,37600.0,4.2264,4.2459,4.2264,4.2329,37600.0
2007-09-28 13:00:00,6.5,6.52,6.5,6.5,62400.0,4.2329,4.2459,4.2329,4.2329,62400.0
2007-09-28 13:30:00,6.5,6.51,6.49,6.5,39200.0,4.2329,4.2394,4.2264,4.2329,39200.0
2007-09-28 14:00:00,6.5,6.52,6.49,6.5,82400.0,4.2329,4.2459,4.2264,4.2329,82400.0
2007-09-28 14:30:00,6.49,6.5,6.47,6.48,48800.0,4.2264,4.2329,4.2133,4.2199,48800.0
2007-09-28 15:00:00,6.47,6.48,6.44,6.47,79200.0,4.2133,4.2199,4.1938,4.2133,79200.0
2007-09-28 15:30:00,6.47,6.48,6.45,6.45,161600.0,4.2133,4.2199,4.2003,4.2003,161600.0
2007-10-01 09:30:00,6.47,6.59,6.42,6.56,117600.0,4.2133,4.2915,4.1808,4.272,117600.0
2007-10-01 10:00:00,6.56,6.6,6.55,6.56,139200.0,4.272,4.298,4.2654,4.272,139200.0
2007-10-01 10:30:00,6.56,6.57,6.55,6.56,121600.0,4.272,4.2785,4.2654,4.272,121600.0
2007-10-01 11:00:00,6.57,6.58,6.56,6.57,120000.0,4.2785,4.285,4.272,4.2785,120000.0
2007-10-01 11:30:00,6.57,6.6,6.56,6.59,144000.0,4.2785,4.298,4.272,4.2915,144000.0
2007-10-01 12:00:00,6.6,6.6,6.57,6.6,75200.0,4.298,4.298,4.2785,4.298,75200.0
2007-10-01 12:30:00,6.6,6.6,6.57,6.58,90400.0,4.298,4.298,4.2785,4.285,90400.0
2007-10-01 13:00:00,6.58,6.58,6.57,6.57,138400.0,4.285,4.285,4.2785,4.2785,138400.0
2007-10-01 13:30:00,6.57,6.58,6.57,6.57,80000.0,4.2785,4.285,4.2785,4.2785,80000.0
2007-10-01 14:00:00,6.57,6.58,6.56,6.57,101600.0,4.2785,4.285,4.272,4.2785,101600.0
2007-10-01 14:30:00,6.57,6.57,6.54,6.56,102400.0,4.2785,4.2785,4.2589,4.272,102400.0
2007-10-01 15:00:00,6.56,6.56,6.54,6.55,106400.0,4.272,4.272,4.2589,4.2654,106400.0
2007-10-01 15:30:00,6.56,6.56,6.52,6.54,176000.0,4.272,4.272,4.2459,4.2589,176000.0
2007-10-02 09:30:00,6.6,6.64,6.57,6.63,77600.0,4.298,4.3241,4.2785,4.3175,77600.0
2007-10-02 10:00:00,6.63,6.69,6.62,6.68,144000.0,4.3175,4.3566,4.311,4.3501,144000.0
2007-10-02 10:30:00,6.67,6.68,6.66,6.67,88800.0,4.3436,4.3501,4.3371,4.3436,88800.0
2007-10-02 11:00:00,6.67,6.69,6.67,6.68,142400.0,4.3436,4.3566,4.3436,4.3501,142400.0
2007-10-02 11:30:00,6.68,6.68,6.67,6.68,85600.0,4.3501,4.3501,4.3436,4.3501,85600.0
2007-10-02 12:00:00,6.68,6.71,6.68,6.69,92000.0,4.3501,4.3696,4.3501,4.3566,92000.0
2007-10-02 12:30:00,6.69,6.7,6.68,6.69,72800.0,4.3566,4.3631,4.3501,4.3566,72800.0
2007-10-02 13:00:00,6.69,6.69,6.68,6.68,82400.0,4.3566,4.3566,4.3501,4.3501,82400.0
2007-10-02 13:30:00,6.68,6.71,6.68,6.71,56000.0,4.3501,4.3696,4.3501,4.3696,56000.0
2007-10-02 14:00:00,6.71,6.71,6.69,6.7,123200.0,4.3696,4.3696,4.3566,4.3631,123200.0
2007-10-02 14:30:00,6.7,6.74,6.7,6.72,122400.0,4.3631,4.3892,4.3631,4.3762,122400.0
2007-10-02 15:00:00,6.72,6.76,6.72,6.75,104000.0,4.3762,4.4022,4.3762,4.3957,104000.0
2007-10-02 15:30:00,6.75,6.76,6.73,6.75,212800.0,4.3957,4.4022,4.3827,4.3957,212800.0
2007-10-03 09:30:00,6.73,6.76,6.69,6.7,78400.0,4.3827,4.4022,4.3566,4.3631,78400.0
2007-10-03 10:00:00,6.7,6.75,6.69,6.74,40800.0,4.3631,4.3957,4.3566,4.3892,40800.0
2007-10-03 10:30:00,6.75,6.75,6.7,6.73,77600.0,4.3957,4.3957,4.3631,4.3827,77600.0
2007-10-03 11:00:00,6.73,6.75,6.72,6.74,70400.0,4.3827,4.3957,4.3762,4.3892,70400.0
2007-10-03 11:30:00,6.74,6.76,6.73,6.76,74400.0,4.3892,4.4022,4.3827,4.4022,74400.0
2007-10-03 12:00:00,6.76,6.79,6.75,6.78,64800.0,4.4022,4.4217,4.3957,4.4152,64800.0
2007-10-03 12:30:00,6.78,6.8,6.78,6.79,64800.0,4.4152,4.4283,4.4152,4.4217,64800.0
2007-10-03 13:00:00,6.79,6.79,6.75,6.77,74400.0,4.4217,4.4217,4.3957,4.4087,74400.0
2007-10-03 13:30:00,6.77,6.78,6.76,6.77,49600.0,4.4087,4.4152,4.4022,4.4087,49600.0
2007-10-03 14:00:00,6.77,6.77,6.75,6.76,96800.0,4.4087,4.4087,4.3957,4.4022,96800.0
2007-10-03 14:30:00,6.77,6.78,6.75,6.77,94400.0,4.4087,4.4152,4.3957,4.4087,94400.0
2007-10-03 15:00:00,6.77,6.79,6.76,6.77,64000.0,4.4087,4.4217,4.4022,4.4087,64000.0
2007-10-03 15:30:00,6.76,6.78,6.74,6.76,154400.0,4.4022,4.4152,4.3892,4.4022,154400.0
2007-10-04 09:30:00,6.78,6.78,6.73,6.74,46400.0,4.4152,4.4152,4.3827,4.3892,46400.0
2007-10-04 10:00:00,6.72,6.78,6.72,6.73,62400.0,4.3762,4.4152,4.3762,4.3827,62400.0
2007-10-04 10:30:00,6.75,6.78,6.75,6.76,66400.0,4.3957,4.4152,4.3957,4.4022,66400.0
2007-10-04 11:00:00,6.76,6.77,6.73,6.74,27200.0,4.4022,4.4087,4.3827,4.3892,27200.0
2007-10-04 11:30:00,6.74,6.74,6.69,6.69,22400.0,4.3892,4.3892,4.3566,4.3566,22400.0
2007-10-04 12:00:00,6.69,6.7,6.66,6.68,41600.0,4.3566,4.3631,4.3371,4.3501,41600.0
2007-10-04 12:30:00,6.68,6.71,6.67,6.7,35200.0,4.3501,4.3696,4.3436,4.3631,35200.0
2007-10-04 13:00:00,6.7,6.73,6.7,6.72,28800.0,4.3631,4.3827,4.3631,4.3762,28800.0
2007-10-04 13:30:00,6.72,6.76,6.72,6.73,29600.0,4.3762,4.4022,4.3762,4.3827,29600.0
2007-10-04 14:00:00,6.73,6.75,6.73,6.73,44000.0,4.3827,4.3957,4.3827,4.3827,44000.0
2007-10-04 14:30:00,6.73,6.76,6.72,6.76,80000.0,4.3827,4.4022,4.3762,4.4022,80000.0
2007-10-04 15:00:00,6.75,6.75,6.73,6.73,44000.0,4.3957,4.3957,4.3827,4.3827,44000.0
2007-10-04 15:30:00,6.73,6.76,6.73,6.76,78400.0,4.3827,4.4022,4.3827,4.4022,78400.0
2007-10-05 09:30:00,6.85,6.88,6.81,6.84,43200.0,4.4608,4.4803,4.4348,4.4543,43200.0
2007-10-05 10:00:00,6.83,6.85,6.79,6.79,64800.0,4.4478,4.4608,4.4217,4.4217,64800.0
2007-10-05 10:30:00,6.78,6.85,6.78,6.84,61600.0,4.4152,4.4608,4.4152,4.4543,61600.0
2007-10-05 11:00:00,6.83,6.88,6.83,6.87,76000.0,4.4478,4.4803,4.4478,4.4738,76000.0
2007-10-05 11:30:00,6.87,6.94,6.87,6.94,80000.0,4.4738,4.5194,4.4738,4.5194,80000.0
2007-10-05 12:00:00,6.93,6.93,6.9,6.91,47200.0,4.5129,4.5129,4.4934,4.4999,47200.0
2007-10-05 12:30:00,6.91,6.93,6.9,6.91,24800.0,4.4999,4.5129,4.4934,4.4999,24800.0
2007-10-05 13:00:00,6.9,6.91,6.89,6.89,34400.0,4.4934,4.4999,4.4869,4.4869,34400.0
2007-10-05 13:30:00,6.89,6.9,6.87,6.88,102400.0,4.4869,4.4934,4.4738,4.4803,102400.0
2007-10-05 14:00:00,6.88,6.91,6.88,6.89,33600.0,4.4803,4.4999,4.4803,4.4869,33600.0
2007-10-05 14:30:00,6.89,6.92,6.88,6.91,47200.0,4.4869,4.5064,4.4803,4.4999,47200.0
2007-10-05 15:00:00,6.91,6.96,6.91,6.91,118400.0,4.4999,4.5324,4.4999,4.4999,118400.0
2007-10-05 15:30:00,6.91,6.93,6.87,6.92,507200.0,4.4999,4.5129,4.4738,4.5064,507200.0
2007-10-08 09:30:00,6.88,6.88,6.79,6.84,64000.0,4.4803,4.4803,4.4217,4.4543,64000.0
2007-10-08 10:00:00,6.84,6.86,6.81,6.82,142400.0,4.4543,4.4673,4.4348,4.4413,142400.0
2007-10-08 10:30:00,6.82,6.84,6.81,6.81,140000.0,4.4413,4.4543,4.4348,4.4348,140000.0
2007-10-08 11:00:00,6.82,6.82,6.76,6.76,129600.0,4.4413,4.4413,4.4022,4.4022,129600.0
2007-10-08 11:30:00,6.76,6.78,6.76,6.78,19200.0,4.4022,4.4152,4.4022,4.4152,19200.0
2007-10-08 12:00:00,6.78,6.81,6.78,6.79,47200.0,4.4152,4.4348,4.4152,4.4217,47200.0
2007-10-08 12:30:00,6.79,6.81,6.78,6.8,12800.0,4.4217,4.4348,4.4152,4.4283,12800.0
2007-10-08 13:00:00,6.8,6.81,6.8,6.8,20800.0,4.4283,4.4348,4.4283,4.4283,20800.0
2007-10-08 13:30:00,6.8,6.8,6.77,6.78,17600.0,4.4283,4.4283,4.4087,4.4152,17600.0
2007-10-08 14:00:00,6.78,6.81,6.77,6.81,36800.0,4.4152,4.4348,4.4087,4.4348,36800.0
2007-10-08 14:30:00,6.81,6.81,6.79,6.79,50400.0,4.4348,4.4348,4.4217,4.4217,50400.0
2007-10-08 15:00:00,6.79,6.81,6.78,6.8,34400.0,4.4217,4.4348,4.4152,4.4283,34400.0
2007-10-08 15:30:00,6.8,6.81,6.79,6.81,82400.0,4.4283,4.4348,4.4217,4.4348,82400.0
2007-10-09 09:30:00,6.84,6.84,6.77,6.79,24800.0,4.4543,4.4543,4.4087,4.4217,24800.0
2007-10-09 10:00:00,6.78,6.79,6.74,6.75,50400.0,4.4152,4.4217,4.3892,4.3957,50400.0
2007-10-09 10:30:00,6.75,6.77,6.73,6.77,34400.0,4.3957,4.4087,4.3827,4.4087,34400.0
2007-10-09 11:00:00,6.76,6.78,6.76,6.77,38400.0,4.4022,4.4152,4.4022,4.4087,38400.0
2007-10-09 11:30:00,6.78,6.78,6.74,6.75,40000.0,4.4152,4.4152,4.3892,4.3957,40000.0
2007-10-09 12:00:00,6.76,6.78,6.76,6.77,33600.0,4.4022,4.4152,4.4022,4.4087,33600.0
2007-10-09 12:30:00,6.77,6.77,6.73,6.76,22400.0,4.4087,4.4087,4.3827,4.4022,22400.0
2007-10-09 13:00:00,6.76,6.77,6.73,6.74,36800.0,4.4022,4.4087,4.3827,4.3892,36800.0
2007-10-09 13:30:00,6.74,6.76,6.74,6.76,28000.0,4.3892,4.4022,4.3892,4.4022,28000.0
2007-10-09 14:00:00,6.76,6.78,6.74,6.78,104000.0,4.4022,4.4152,4.3892,4.4152,104000.0
2007-10-09 14:30:00,6.78,6.78,6.74,6.76,131200.0,4.4152,4.4152,4.3892,4.4022,131200.0
2007-10-09 15:00:00,6.76,6.82,6.75,6.82,80000.0,4.4022,4.4413,4.3957,4.4413,80000.0
2007-10-09 15:30:00,6.81,6.81,6.79,6.8,125600.0,4.4348,4.4348,4.4217,4.4283,125600.0
2007-10-10 09:30:00,6.82,6.88,6.78,6.78,104800.0,4.4413,4.4803,4.4152,4.4152,104800.0
2007-10-10 10:00:00,6.77,6.83,6.75,6.81,171200.0,4.4087,4.4478,4.3957,4.4348,171200.0
2007-10-10 10:30:00,6.81,6.83,6.79,6.79,66400.0,4.4348,4.4478,4.4217,4.4217,66400.0
2007-10-10 11:00:00,6.79,6.81,6.78,6.79,225600.0,4.4217,4.4348,4.4152,4.4217,225600.0
2007-10-10 11:30:00,6.79,6.79,6.76,6.77,116800.0,4.4217,4.4217,4.4022,4.4087,116800.0
2007-10-10 12:00:00,6.77,6.81,6.77,6.81,65600.0,4.4087,4.4348,4.4087,4.4348,65600.0
2007-10-10 12:30:00,6.82,6.84,6.8,6.83,118400.0,4.4413,4.4543,4.4283,4.4478,118400.0
2007-10-10 13:00:00,6.83,6.83,6.78,6.79,66400.0,4.4478,4.4478,4.4152,4.4217,66400.0
2007-10-10 13:30:00,6.79,6.79,6.77,6.78,28000.0,4.4217,4.4217,4.4087,4.4152,28000.0
2007-10-10 14:00:00,6.77,6.79,6.77,6.79,43200.0,4.4087,4.4217,4.4087,4.4217,43200.0
2007-10-10 14:30:00,6.79,6.79,6.79,6.79,52800.0,4.4217,4.4217,4.4217,4.4217,52800.0
2007-10-10 15:00:00,6.79,6.81,6.79,6.8,133600.0,4.4217,4.4348,4.4217,4.4283,133600.0
2007-10-10 15:30:00,6.8,6.82,6.78,6.81,139200.0,4.4283,4.4413,4.4152,4.4348,139200.0
2007-10-11 09:30:00,6.87,6.89,6.81,6.83,53600.0,4.4738,4.4869,4.4348,4.4478,53600.0
2007-10-11 10:00:00,6.84,6.87,6.81,6.82,38400.0,4.4543,4.4738,4.4348,4.4413,38400.0
2007-10-11 10:30:00,6.83,6.86,6.82,6.82,43200.0,4.4478,4.4673,4.4413,4.4413,43200.0
2007-10-11 11:00:00,6.83,6.86,6.83,6.84,51200.0,4.4478,4.4673,4.4478,4.4543,51200.0
2007-10-11 11:30:00,6.84,6.86,6.84,6.86,47200.0,4.4543,4.4673,4.4543,4.4673,47200.0
2007-10-11 12:00:00,6.86,6.88,6.85,6.88,48800.0,4.4673,4.4803,4.4608,4.4803,48800.0
2007-10-11 12:30:00,6.88,6.9,6.88,6.88,21600.0,4.4803,4.4934,4.4803,4.4803,21600.0
2007-10-11 13:00:00,6.88,6.91,6.88,6.9,126400.0,4.4803,4.4999,4.4803,4.4934,126400.0
2007-10-11 13:30:00,6.9,6.91,6.89,6.89,27200.0,4.4934,4.4999,4.4869,4.4869,27200.0
2007-10-11 14:00:00,6.89,6.91,6.83,6.84,132000.0,4.4869,4.4999,4.4478,4.4543,132000.0
2007-10-11 14:30:00,6.83,6.88,6.81,6.83,81600.0,4.4478,4.4803,4.4348,4.4478,81600.0
2007-10-11 15:00:00,6.84,6.85,6.77,6.79,192000.0,4.4543,4.4608,4.4087,4.4217,192000.0
2007-10-11 15:30:00,6.79,6.82,6.76,6.78,114400.0,4.4217,4.4413,4.4022,4.4152,114400.0
2007-10-12 09:30:00,6.78,6.83,6.75,6.8,83200.0,4.4152,4.4478,4.3957,4.4283,83200.0
2007-10-12 10:00:00,6.78,6.82,6.76,6.82,41600.0,4.4152,4.4413,4.4022,4.4413,41600.0
2007-10-12 10:30:00,6.82,6.82,6.77,6.79,37600.0,4.4413,4.4413,4.4087,4.4217,37600.0
2007-10-12 11:00:00,6.79,6.81,6.78,6.8,51200.0,4.4217,4.4348,4.4152,4.4283,51200.0
2007-10-12 11:30:00,6.8,6.81,6.77,6.77,32800.0,4.4283,4.4348,4.4087,4.4087,32800.0
2007-10-12 12:00:00,6.78,6.78,6.75,6.78,20800.0,4.4152,4.4152,4.3957,4.4152,20800.0
2007-10-12 12:30:00,6.77,6.79,6.74,6.79,26400.0,4.4087,4.4217,4.3892,4.4217,26400.0
2007-10-12 13:00:00,6.77,6.77,6.73,6.74,32000.0,4.4087,4.4087,4.3827,4.3892,32000.0
2007-10-12 13:30:00,6.73,6.75,6.73,6.74,21600.0,4.3827,4.3957,4.3827,4.3892,21600.0
2007-10-12 14:00:00,6.74,6.77,6.74,6.75,52800.0,4.3892,4.4087,4.3892,4.3957,52800.0
2007-10-12 14:30:00,6.75,6.79,6.75,6.76,80800.0,4.3957,4.4217,4.3957,4.4022,80800.0
2007-10-12 15:00:00,6.76,6.77,6.72,6.75,86400.0,4.4022,4.4087,4.3762,4.3957,86400.0
2007-10-12 15:30:00,6.74,6.77,6.71,6.71,83200.0,4.3892,4.4087,4.3696,4.3696,83200.0
2007-10-15 09:30:00,6.74,6.77,6.59,6.59,67200.0,4.3892,4.4087,4.2915,4.2915,67200.0
2007-10-15 10:00:00,6.61,6.62,6.57,6.61,73600.0,4.3045,4.311,4.2785,4.3045,73600.0
2007-10-15 10:30:00,6.61,6.63,6.58,6.6,82400.0,4.3045,4.3175,4.285,4.298,82400.0
2007-10-15 11:00:00,6.59,6.61,6.56,6.58,67200.0,4.2915,4.3045,4.272,4.285,67200.0
2007-10-15 11:30:00,6.59,6.62,6.58,6.6,49600.0,4.2915,4.311,4.285,4.298,49600.0
2007-10-15 12:00:00,6.59,6.6,6.55,6.55,43200.0,4.2915,4.298,4.2654,4.2654,43200.0
2007-10-15 12:30:00,6.55,6.56,6.5,6.5,73600.0,4.2654,4.272,4.2329,4.2329,73600.0
2007-10-15 13:00:00,6.5,6.53,6.5,6.52,71200.0,4.2329,4.2524,4.2329,4.2459,71200.0
2007-10-15 13:30:00,6.51,6.53,6.49,6.53,47200.0,4.2394,4.2524,4.2264,4.2524,47200.0
2007-10-15 14:00:00,6.52,6.54,6.5,6.53,95200.0,4.2459,4.2589,4.2329,4.2524,95200.0
2007-10-15 14:30:00,6.52,6.53,6.49,6.51,65600.0,4.2459,4.2524,4.2264,4.2394,65600.0
2007-10-15 15:00:00,6.5,6.53,6.48,6.48,95200.0,4.2329,4.2524,4.2199,4.2199,95200.0
2007-10-15 15:30:00,6.49,6.54,6.47,6.53,168800.0,4.2264,4.2589,4.2133,4.2524,168800.0
2007-10-16 09:30:00,6.57,6.59,6.48,6.51,120000.0,4.2785,4.2915,4.2199,4.2394,120000.0
2007-10-16 10:00:00,6.51,6.51,6.47,6.49,84800.0,4.2394,4.2394,4.2133,4.2264,84800.0
2007-10-16 10:30:00,6.5,6.51,6.49,6.5,32000.0,4.2329,4.2394,4.2264,4.2329,32000.0
2007-10-16 11:00:00,6.51,6.53,6.51,6.52,41600.0,4.2394,4.2524,4.2394,4.2459,41600.0
2007-10-16 11:30:00,6.52,6.58,6.52,6.56,57600.0,4.2459,4.285,4.2459,4.272,57600.0
2007-10-16 12:00:00,6.56,6.57,6.56,6.56,44000.0,4.272,4.2785,4.272,4.272,44000.0
2007-10-16 12:30:00,6.57,6.57,6.55,6.56,31200.0,4.2785,4.2785,4.2654,4.272,31200.0
2007-10-16 13:00:00,6.56,6.57,6.53,6.56,51200.0,4.272,4.2785,4.2524,4.272,51200.0
2007-10-16 13:30:00,6.57,6.57,6.53,6.55,47200.0,4.2785,4.2785,4.2524,4.2654,47200.0
2007-10-16 14:00:00,6.55,6.58,6.53,6.56,73600.0,4.2654,4.285,4.2524,4.272,73600.0
2007-10-16 14:30:00,6.56,6.56,6.51,6.53,93600.0,4.272,4.272,4.2394,4.2524,93600.0
2007-10-16 15:00:00,6.54,6.56,6.52,6.55,60800.0,4.2589,4.272,4.2459,4.2654,60800.0
2007-10-16 15:30:00,6.55,6.55,6.49,6.5,123200.0,4.2654,4.2654,4.2264,4.2329,123200.0
2007-10-17 09:30:00,6.37,6.45,6.21,6.31,355200.0,4.1482,4.2003,4.044,4.1092,355200.0
2007-10-17 10:00:00,6.32,6.32,6.29,6.31,80800.0,4.1157,4.1157,4.0961,4.1092,80800.0
2007-10-17 10:30:00,6.31,6.32,6.28,6.28,91200.0,4.1092,4.1157,4.0896,4.0896,91200.0
2007-10-17 11:00:00,6.28,6.3,6.27,6.29,103200.0,4.0896,4.1026,4.0831,4.0961,103200.0
2007-10-17 11:30:00,6.29,6.31,6.29,6.29,45600.0,4.0961,4.1092,4.0961,4.0961,45600.0
2007-10-17 12:00:00,6.28,6.3,6.27,6.29,100800.0,4.0896,4.1026,4.0831,4.0961,100800.0
2007-10-17 12:30:00,6.29,6.29,6.28,6.29,102400.0,4.0961,4.0961,4.0896,4.0961,102400.0
2007-10-17 13:00:00,6.29,6.29,6.25,6.25,75200.0,4.0961,4.0961,4.0701,4.0701,75200.0
2007-10-17 13:30:00,6.25,6.27,6.23,6.24,189600.0,4.0701,4.0831,4.0571,4.0636,189600.0
2007-10-17 14:00:00,6.23,6.29,6.23,6.29,98400.0,4.0571,4.0961,4.0571,4.0961,98400.0
2007-10-17 14:30:00,6.29,6.29,6.25,6.28,71200.0,4.0961,4.0961,4.0701,4.0896,71200.0
2007-10-17 15:00:00,6.28,6.35,6.28,6.33,80800.0,4.0896,4.1352,4.0896,4.1222,80800.0
2007-10-17 15:30:00,6.34,6.43,6.32,6.41,177600.0,4.1287,4.1873,4.1157,4.1743,177600.0
2007-10-18 09:30:00,6.34,6.36,6.28,6.35,180000.0,4.1287,4.1417,4.0896,4.1352,180000.0
2007-10-18 10:00:00,6.35,6.39,6.31,6.37,186400.0,4.1352,4.1613,4.1092,4.1482,186400.0
2007-10-18 10:30:00,6.37,6.38,6.35,6.37,75200.0,4.1482,4.1547,4.1352,4.1482,75200.0
2007-10-18 11:00:00,6.37,6.39,6.36,6.38,80000.0,4.1482,4.1613,4.1417,4.1547,80000.0
2007-10-18 11:30:00,6.38,6.41,6.38,6.4,55200.0,4.1547,4.1743,4.1547,4.1678,55200.0
2007-10-18 12:00:00,6.4,6.41,6.37,6.38,44800.0,4.1678,4.1743,4.1482,4.1547,44800.0
2007-10-18 12:30:00,6.38,6.41,6.38,6.41,32800.0,4.1547,4.1743,4.1547,4.1743,32800.0
2007-10-18 13:00:00,6.4,6.4,6.38,6.38,119200.0,4.1678,4.1678,4.1547,4.1547,119200.0
2007-10-18 13:30:00,6.38,6.4,6.37,6.4,114400.0,4.1547,4.1678,4.1482,4.1678,114400.0
2007-10-18 14:00:00,6.4,6.41,6.36,6.37,128000.0,4.1678,4.1743,4.1417,4.1482,128000.0
2007-10-18 14:30:00,6.36,6.38,6.36,6.36,133600.0,4.1417,4.1547,4.1417,4.1417,133600.0
2007-10-18 15:00:00,6.36,6.39,6.35,6.35,107200.0,4.1417,4.1613,4.1352,4.1352,107200.0
2007-10-18 15:30:00,6.36,6.39,6.34,6.36,216800.0,4.1417,4.1613,4.1287,4.1417,216800.0
2007-10-19 09:30:00,6.34,6.35,6.21,6.25,246400.0,4.1287,4.1352,4.044,4.0701,246400.0
2007-10-19 10:00:00,6.25,6.3,6.23,6.27,134400.0,4.0701,4.1026,4.0571,4.0831,134400.0
2007-10-19 10:30:00,6.27,6.29,6.23,6.23,77600.0,4.0831,4.0961,4.0571,4.0571,77600.0
2007-10-19 11:00:00,6.24,6.26,6.22,6.24,241600.0,4.0636,4.0766,4.0505,4.0636,241600.0
2007-10-19 11:30:00,6.22,6.26,6.2,6.25,113600.0,4.0505,4.0766,4.0375,4.0701,113600.0
2007-10-19 12:00:00,6.25,6.26,6.23,6.24,43200.0,4.0701,4.0766,4.0571,4.0636,43200.0
2007-10-19 12:30:00,6.25,6.26,6.22,6.24,61600.0,4.0701,4.0766,4.0505,4.0636,61600.0
2007-10-19 13:00:00,6.22,6.23,6.18,6.19,94400.0,4.0505,4.0571,4.0245,4.031,94400.0
2007-10-19 13:30:00,6.19,6.2,6.18,6.19,61600.0,4.031,4.0375,4.0245,4.031,61600.0
2007-10-19 14:00:00,6.18,6.19,6.14,6.15,114400.0,4.0245,4.031,3.9984,4.005,114400.0
2007-10-19 14:30:00,6.15,6.16,6.08,6.1,189600.0,4.005,4.0115,3.9594,3.9724,189600.0
2007-10-19 15:00:00,6.1,6.11,6.07,6.07,112000.0,3.9724,3.9789,3.9529,3.9529,112000.0
2007-10-19 15:30:00,6.07,6.12,6.04,6.04,351200.0,3.9529,3.9854,3.9333,3.9333,351200.0
2007-10-22 09:30:00,5.96,6.1,5.96,6.1,76800.0,3.8812,3.9724,3.8812,3.9724,76800.0
2007-10-22 10:00:00,6.06,6.09,6.02,6.02,69600.0,3.9464,3.9659,3.9203,3.9203,69600.0
2007-10-22 10:30:00,6.04,6.04,5.98,6.02,109600.0,3.9333,3.9333,3.8943,3.9203,109600.0
2007-10-22 11:00:00,6.02,6.04,5.99,6.04,31200.0,3.9203,3.9333,3.9008,3.9333,31200.0
2007-10-22 11:30:00,6.05,6.09,6.03,6.07,80800.0,3.9398,3.9659,3.9268,3.9529,80800.0
2007-10-22 12:00:00,6.06,6.07,6.01,6.03,48800.0,3.9464,3.9529,3.9138,3.9268,48800.0
2007-10-22 12:30:00,6.04,6.1,6.03,6.09,68000.0,3.9333,3.9724,3.9268,3.9659,68000.0
2007-10-22 13:00:00,6.08,6.11,6.06,6.09,68800.0,3.9594,3.9789,3.9464,3.9659,68800.0
2007-10-22 13:30:00,6.09,6.12,6.09,6.09,33600.0,3.9659,3.9854,3.9659,3.9659,33600.0
2007-10-22 14:00:00,6.09,6.1,6.07,6.07,56800.0,3.9659,3.9724,3.9529,3.9529,56800.0
2007-10-22 14:30:00,6.08,6.1,6.05,6.07,66400.0,3.9594,3.9724,3.9398,3.9529,66400.0
2007-10-22 15:00:00,6.07,6.07,6.03,6.05,45600.0,3.9529,3.9529,3.9268,3.9398,45600.0
2007-10-22 15:30:00,6.05,6.12,6.04,6.1,324000.0,3.9398,3.9854,3.9333,3.9724,324000.0
2007-10-23 09:30:00,6.17,6.21,6.17,6.2,74400.0,4.018,4.044,4.018,4.0375,74400.0
2007-10-23 10:00:00,6.22,6.23,6.16,6.18,61600.0,4.0505,4.0571,4.0115,4.0245,61600.0
2007-10-23 10:30:00,6.17,6.19,6.14,6.16,94400.0,4.018,4.031,3.9984,4.0115,94400.0
2007-10-23 11:00:00,6.15,6.16,6.08,6.08,83200.0,4.005,4.0115,3.9594,3.9594,83200.0
2007-10-23 11:30:00,6.08,6.13,6.08,6.13,28800.0,3.9594,3.9919,3.9594,3.9919,28800.0
2007-10-23 12:00:00,6.13,6.16,6.13,6.15,56000.0,3.9919,4.0115,3.9919,4.005,56000.0
2007-10-23 12:30:00,6.15,6.15,6.13,6.13,21600.0,4.005,4.005,3.9919,3.9919,21600.0
2007-10-23 13:00:00,6.14,6.16,6.11,6.15,28000.0,3.9984,4.0115,3.9789,4.005,28000.0
2007-10-23 13:30:00,6.15,6.15,6.1,6.12,37600.0,4.005,4.005,3.9724,3.9854,37600.0
2007-10-23 14:00:00,6.12,6.17,6.12,6.16,48000.0,3.9854,4.018,3.9854,4.0115,48000.0
2007-10-23 14:30:00,6.16,6.17,6.12,6.13,63200.0,4.0115,4.018,3.9854,3.9919,63200.0
2007-10-23 15:00:00,6.11,6.17,6.11,6.16,56000.0,3.9789,4.018,3.9789,4.0115,56000.0
2007-10-23 15:30:00,6.17,6.22,6.16,6.22,169600.0,4.018,4.0505,4.0115,4.0505,169600.0
2007-10-24 09:30:00,6.17,6.19,6.14,6.17,46400.0,4.018,4.031,3.9984,4.018,46400.0
2007-10-24 10:00:00,6.15,6.15,6.09,6.11,59200.0,4.005,4.005,3.9659,3.9789,59200.0
2007-10-24 10:30:00,6.11,6.12,6.03,6.05,57600.0,3.9789,3.9854,3.9268,3.9398,57600.0
2007-10-24 11:00:00,6.06,6.07,6.01,6.06,52800.0,3.9464,3.9529,3.9138,3.9464,52800.0
2007-10-24 11:30:00,6.07,6.09,6.06,6.08,40800.0,3.9529,3.9659,3.9464,3.9594,40800.0
2007-10-24 12:00:00,6.07,6.08,6.06,6.07,25600.0,3.9529,3.9594,3.9464,3.9529,25600.0
2007-10-24 12:30:00,6.07,6.09,6.04,6.06,40800.0,3.9529,3.9659,3.9333,3.9464,40800.0
2007-10-24 13:00:00,6.06,6.08,6.03,6.05,64000.0,3.9464,3.9594,3.9268,3.9398,64000.0
2007-10-24 13:30:00,6.07,6.07,6.03,6.05,71200.0,3.9529,3.9529,3.9268,3.9398,71200.0
2007-10-24 14:00:00,6.05,6.14,6.02,6.14,224000.0,3.9398,3.9984,3.9203,3.9984,224000.0
2007-10-24 14:30:00,6.12,6.14,6.1,6.14,76000.0,3.9854,3.9984,3.9724,3.9984,76000.0
2007-10-24 15:00:00,6.15,6.18,6.12,6.16,86400.0,4.005,4.0245,3.9854,4.0115,86400.0
2007-10-24 15:30:00,6.16,6.19,6.13,6.17,138400.0,4.0115,4.031,3.9919,4.018,138400.0
2007-10-25 09:30:00,6.19,6.29,6.19,6.19,146400.0,4.031,4.0961,4.031,4.031,146400.0
2007-10-25 10:00:00,6.2,6.33,6.2,6.33,253600.0,4.0375,4.1222,4.0375,4.1222,253600.0
2007-10-25 10:30:00,6.33,6.33,6.3,6.32,150400.0,4.1222,4.1222,4.1026,4.1157,150400.0
2007-10-25 11:00:00,6.32,6.33,6.28,6.3,91200.0,4.1157,4.1222,4.0896,4.1026,91200.0
2007-10-25 11:30:00,6.3,6.32,6.21,6.21,92000.0,4.1026,4.1157,4.044,4.044,92000.0
2007-10-25 12:00:00,6.21,6.22,6.18,6.21,94400.0,4.044,4.0505,4.0245,4.044,94400.0
2007-10-25 12:30:00,6.21,6.23,6.18,6.2,280000.0,4.044,4.0571,4.0245,4.0375,280000.0
2007-10-25 13:00:00,6.19,6.21,6.16,6.2,123200.0,4.031,4.044,4.0115,4.0375,123200.0
2007-10-25 13:30:00,6.2,6.22,6.18,6.2,148800.0,4.0375,4.0505,4.0245,4.0375,148800.0
2007-10-25 14:00:00,6.2,6.22,6.18,6.2,294400.0,4.0375,4.0505,4.0245,4.0375,294400.0
2007-10-25 14:30:00,6.2,6.2,6.18,6.19,288800.0,4.0375,4.0375,4.0245,4.031,288800.0
2007-10-25 15:00:00,6.2,6.2,6.18,6.19,181600.0,4.0375,4.0375,4.0245,4.031,181600.0
2007-10-25 15:30:00,6.2,6.24,6.19,6.2,372000.0,4.0375,4.0636,4.031,4.0375,372000.0
2007-10-26 09:30:00,6.3,6.35,6.26,6.27,89600.0,4.1026,4.1352,4.0766,4.0831,89600.0
2007-10-26 10:00:00,6.26,6.31,6.26,6.29,44000.0,4.0766,4.1092,4.0766,4.0961,44000.0
2007-10-26 10:30:00,6.29,6.29,6.23,6.24,83200.0,4.0961,4.0961,4.0571,4.0636,83200.0
2007-10-26 11:00:00,6.24,6.26,6.23,6.24,44800.0,4.0636,4.0766,4.0571,4.0636,44800.0
2007-10-26 11:30:00,6.23,6.24,6.21,6.21,43200.0,4.0571,4.0636,4.044,4.044,43200.0
2007-10-26 12:00:00,6.2,6.21,6.2,6.2,72000.0,4.0375,4.044,4.0375,4.0375,72000.0
2007-10-26 12:30:00,6.2,6.21,6.18,6.18,115200.0,4.0375,4.044,4.0245,4.0245,115200.0
2007-10-26 13:00:00,6.19,6.22,6.18,6.22,75200.0,4.031,4.0505,4.0245,4.0505,75200.0
2007-10-26 13:30:00,6.22,6.22,6.19,6.21,39200.0,4.0505,4.0505,4.031,4.044,39200.0
2007-10-26 14:00:00,6.22,6.25,6.21,6.24,206400.0,4.0505,4.0701,4.044,4.0636,206400.0
2007-10-26 14:30:00,6.24,6.24,6.22,6.23,115200.0,4.0636,4.0636,4.0505,4.0571,115200.0
2007-10-26 15:00:00,6.23,6.23,6.2,6.21,102400.0,4.0571,4.0571,4.0375,4.044,102400.0
2007-10-26 15:30:00,6.22,6.25,6.21,6.25,214400.0,4.0505,4.0701,4.044,4.0701,214400.0
2007-10-29 09:30:00,6.28,6.31,6.27,6.3,63200.0,4.0896,4.1092,4.0831,4.1026,63200.0
2007-10-29 10:00:00,6.29,6.29,6.23,6.25,60000.0,4.0961,4.0961,4.0571,4.0701,60000.0
2007-10-29 10:30:00,6.25,6.25,6.2,6.22,53600.0,4.0701,4.0701,4.0375,4.0505,53600.0
2007-10-29 11:00:00,6.22,6.23,6.21,6.22,44800.0,4.0505,4.0571,4.044,4.0505,44800.0
2007-10-29 11:30:00,6.22,6.22,6.2,6.2,39200.0,4.0505,4.0505,4.0375,4.0375,39200.0
2007-10-29 12:00:00,6.2,6.22,6.19,6.21,33600.0,4.0375,4.0505,4.031,4.044,33600.0
2007-10-29 12:30:00,6.2,6.2,6.16,6.19,21600.0,4.0375,4.0375,4.0115,4.031,21600.0
2007-10-29 13:00:00,6.19,6.22,6.18,6.2,89600.0,4.031,4.0505,4.0245,4.0375,89600.0
2007-10-29 13:30:00,6.21,6.22,6.19,6.21,84000.0,4.044,4.0505,4.031,4.044,84000.0
2007-10-29 14:00:00,6.21,6.22,6.2,6.21,96000.0,4.044,4.0505,4.0375,4.044,96000.0
2007-10-29 14:30:00,6.21,6.22,6.17,6.22,99200.0,4.044,4.0505,4.018,4.0505,99200.0
2007-10-29 15:00:00,6.22,6.22,6.2,6.21,73600.0,4.0505,4.0505,4.0375,4.044,73600.0
2007-10-29 15:30:00,6.22,6.22,6.18,6.22,156800.0,4.0505,4.0505,4.0245,4.0505,156800.0
2007-10-30 09:30:00,6.19,6.25,6.19,6.23,48800.0,4.031,4.0701,4.031,4.0571,48800.0
2007-10-30 10:00:00,6.23,6.23,6.2,6.23,20800.0,4.0571,4.0571,4.0375,4.0571,20800.0
2007-10-30 10:30:00,6.23,6.25,6.22,6.23,94400.0,4.0571,4.0701,4.0505,4.0571,94400.0
2007-10-30 11:00:00,6.23,6.23,6.21,6.22,44800.0,4.0571,4.0571,4.044,4.0505,44800.0
2007-10-30 11:30:00,6.22,6.23,6.19,6.21,81600.0,4.0505,4.0571,4.031,4.044,81600.0
2007-10-30 12:00:00,6.21,6.23,6.21,6.22,39200.0,4.044,4.0571,4.044,4.0505,39200.0
2007-10-30 12:30:00,6.22,6.22,6.22,6.22,64000.0,4.0505,4.0505,4.0505,4.0505,64000.0
2007-10-30 13:00:00,6.22,6.23,6.21,6.21,80800.0,4.0505,4.0571,4.044,4.044,80800.0
2007-10-30 13:30:00,6.21,6.23,6.21,6.22,96000.0,4.044,4.0571,4.044,4.0505,96000.0
2007-10-30 14:00:00,6.22,6.23,6.22,6.22,86400.0,4.0505,4.0571,4.0505,4.0505,86400.0
2007-10-30 14:30:00,6.22,6.23,6.21,6.23,139200.0,4.0505,4.0571,4.044,4.0571,139200.0
2007-10-30 15:00:00,6.23,6.23,6.21,6.21,118400.0,4.0571,4.0571,4.044,4.044,118400.0
2007-10-30 15:30:00,6.21,6.22,6.19,6.2,167200.0,4.044,4.0505,4.031,4.0375,167200.0
2007-10-31 09:30:00,6.24,6.31,6.24,6.27,43200.0,4.0636,4.1092,4.0636,4.0831,43200.0
2007-10-31 10:00:00,6.26,6.29,6.23,6.25,718400.0,4.0766,4.0961,4.0571,4.0701,718400.0
2007-10-31 10:30:00,6.25,6.26,6.24,6.25,62400.0,4.0701,4.0766,4.0636,4.0701,62400.0
2007-10-31 11:00:00,6.25,6.27,6.25,6.27,63200.0,4.0701,4.0831,4.0701,4.0831,63200.0
2007-10-31 11:30:00,6.27,6.27,6.26,6.27,52800.0,4.0831,4.0831,4.0766,4.0831,52800.0
2007-10-31 12:00:00,6.27,6.28,6.24,6.24,222400.0,4.0831,4.0896,4.0636,4.0636,222400.0
2007-10-31 12:30:00,6.25,6.25,6.19,6.21,248000.0,4.0701,4.0701,4.031,4.044,248000.0
2007-10-31 13:00:00,6.21,6.21,6.16,6.16,183200.0,4.044,4.044,4.0115,4.0115,183200.0
2007-10-31 13:30:00,6.16,6.19,6.13,6.13,182400.0,4.0115,4.031,3.9919,3.9919,182400.0
2007-10-31 14:00:00,6.13,6.15,6.02,6.05,308800.0,3.9919,4.005,3.9203,3.9398,308800.0
2007-10-31 14:30:00,6.06,6.25,6.05,6.23,444000.0,3.9464,4.0701,3.9398,4.0571,444000.0
2007-10-31 15:00:00,6.23,6.23,6.14,6.19,157600.0,4.0571,4.0571,3.9984,4.031,157600.0
2007-10-31 15:30:00,6.19,6.27,6.19,6.26,153600.0,4.031,4.0831,4.031,4.0766,153600.0
2007-11-01 09:30:00,6.18,6.19,6.04,6.12,144000.0,4.0245,4.031,3.9333,3.9854,144000.0
2007-11-01 10:00:00,6.12,6.13,6.03,6.12,121600.0,3.9854,3.9919,3.9268,3.9854,121600.0
2007-11-01 10:30:00,6.12,6.15,6.1,6.13,76800.0,3.9854,4.005,3.9724,3.9919,76800.0
2007-11-01 11:00:00,6.14,6.15,6.12,6.14,88800.0,3.9984,4.005,3.9854,3.9984,88800.0
2007-11-01 11:30:00,6.14,6.16,6.11,6.15,115200.0,3.9984,4.0115,3.9789,4.005,115200.0
2007-11-01 12:00:00,6.13,6.15,6.12,6.13,48000.0,3.9919,4.005,3.9854,3.9919,48000.0
2007-11-01 12:30:00,6.12,6.14,6.09,6.12,113600.0,3.9854,3.9984,3.9659,3.9854,113600.0
2007-11-01 13:00:00,6.12,6.15,6.12,6.12,147200.0,3.9854,4.005,3.9854,3.9854,147200.0
2007-11-01 13:30:00,6.11,6.13,6.04,6.06,102400.0,3.9789,3.9919,3.9333,3.9464,102400.0
2007-11-01 14:00:00,6.06,6.09,6.05,6.05,102400.0,3.9464,3.9659,3.9398,3.9398,102400.0
2007-11-01 14:30:00,6.05,6.08,6.05,6.06,62400.0,3.9398,3.9594,3.9398,3.9464,62400.0
2007-11-01 15:00:00,6.07,6.07,5.99,6.0,134400.0,3.9529,3.9529,3.9008,3.9073,134400.0
2007-11-01 15:30:00,6.0,6.01,5.94,5.97,289600.0,3.9073,3.9138,3.8682,3.8877,289600.0
2007-11-02 09:30:00,6.0,6.0,5.79,5.85,121600.0,3.9073,3.9073,3.7705,3.8096,121600.0
2007-11-02 10:00:00,5.85,5.88,5.82,5.88,107200.0,3.8096,3.8291,3.7901,3.8291,107200.0
2007-11-02 10:30:00,5.88,5.9,5.85,5.87,77600.0,3.8291,3.8422,3.8096,3.8226,77600.0
2007-11-02 11:00:00,5.87,5.89,5.82,5.82,77600.0,3.8226,3.8356,3.7901,3.7901,77600.0
2007-11-02 11:30:00,5.83,5.86,5.82,5.84,85600.0,3.7966,3.8161,3.7901,3.8031,85600.0
2007-11-02 12:00:00,5.85,5.85,5.82,5.85,62400.0,3.8096,3.8096,3.7901,3.8096,62400.0
2007-11-02 12:30:00,5.86,5.93,5.84,5.92,92000.0,3.8161,3.8617,3.8031,3.8552,92000.0
2007-11-02 13:00:00,5.93,5.94,5.88,5.88,70400.0,3.8617,3.8682,3.8291,3.8291,70400.0
2007-11-02 13:30:00,5.89,5.91,5.87,5.87,60000.0,3.8356,3.8487,3.8226,3.8226,60000.0
2007-11-02 14:00:00,5.88,5.89,5.84,5.85,76800.0,3.8291,3.8356,3.8031,3.8096,76800.0
2007-11-02 14:30:00,5.85,5.87,5.77,5.78,139200.0,3.8096,3.8226,3.7575,3.764,139200.0
2007-11-02 15:00:00,5.79,5.82,5.76,5.8,148000.0,3.7705,3.7901,3.751,3.777,148000.0
2007-11-02 15:30:00,5.8,5.82,5.77,5.81,338400.0,3.777,3.7901,3.7575,3.7835,338400.0
2007-11-05 09:30:00,5.74,5.76,5.69,5.76,105600.0,3.738,3.751,3.7054,3.751,105600.0
2007-11-05 10:00:00,5.76,5.79,5.74,5.74,86400.0,3.751,3.7705,3.738,3.738,86400.0
2007-11-05 10:30:00,5.74,5.75,5.73,5.73,64800.0,3.738,3.7445,3.7315,3.7315,64800.0
2007-11-05 11:00:00,5.73,5.74,5.72,5.73,73600.0,3.7315,3.738,3.7249,3.7315,73600.0
2007-11-05 11:30:00,5.73,5.74,5.72,5.74,304800.0,3.7315,3.738,3.7249,3.738,304800.0
2007-11-05 12:00:00,5.73,5.74,5.69,5.71,72800.0,3.7315,3.738,3.7054,3.7184,72800.0
2007-11-05 12:30:00,5.7,5.75,5.7,5.72,81600.0,3.7119,3.7445,3.7119,3.7249,81600.0
2007-11-05 13:00:00,5.73,5.74,5.7,5.7,41600.0,3.7315,3.738,3.7119,3.7119,41600.0
2007-11-05 13:30:00,5.72,5.72,5.66,5.68,67200.0,3.7249,3.7249,3.6859,3.6989,67200.0
2007-11-05 14:00:00,5.7,5.74,5.7,5.73,164800.0,3.7119,3.738,3.7119,3.7315,164800.0
2007-11-05 14:30:00,5.72,5.77,5.69,5.72,334400.0,3.7249,3.7575,3.7054,3.7249,334400.0
2007-11-05 15:00:00,5.73,5.83,5.72,5.81,646400.0,3.7315,3.7966,3.7249,3.7835,646400.0
2007-11-05 15:30:00,5.81,5.83,5.78,5.79,426400.0,3.7835,3.7966,3.764,3.7705,426400.0
2007-11-06 09:30:00,5.82,5.84,5.76,5.79,99200.0,3.7901,3.8031,3.751,3.7705,99200.0
2007-11-06 10:00:00,5.78,5.8,5.74,5.74,157600.0,3.764,3.777,3.738,3.738,157600.0
2007-11-06 10:30:00,5.75,5.76,5.71,5.71,164000.0,3.7445,3.751,3.7184,3.7184,164000.0
2007-11-06 11:00:00,5.71,5.76,5.71,5.76,134400.0,3.7184,3.751,3.7184,3.751,134400.0
2007-11-06 11:30:00,5.74,5.75,5.69,5.71,236000.0,3.738,3.7445,3.7054,3.7184,236000.0
2007-11-06 12:00:00,5.71,5.73,5.7,5.71,156800.0,3.7184,3.7315,3.7119,3.7184,156800.0
2007-11-06 12:30:00,5.69,5.77,5.69,5.77,119200.0,3.7054,3.7575,3.7054,3.7575,119200.0
2007-11-06 13:00:00,5.77,5.8,5.77,5.79,166400.0,3.7575,3.777,3.7575,3.7705,166400.0
2007-11-06 13:30:00,5.79,5.87,5.79,5.84,166400.0,3.7705,3.8226,3.7705,3.8031,166400.0
2007-11-06 14:00:00,5.84,5.85,5.83,5.84,223200.0,3.8031,3.8096,3.7966,3.8031,223200.0
2007-11-06 14:30:00,5.84,5.88,5.83,5.87,211200.0,3.8031,3.8291,3.7966,3.8226,211200.0
2007-11-06 15:00:00,5.86,5.91,5.86,5.9,292800.0,3.8161,3.8487,3.8161,3.8422,292800.0
2007-11-06 15:30:00,5.9,5.96,5.89,5.96,400000.0,3.8422,3.8812,3.8356,3.8812,400000.0
2007-11-07 09:30:00,5.85,5.89,5.81,5.84,146400.0,3.8096,3.8356,3.7835,3.8031,146400.0
2007-11-07 10:00:00,5.84,5.9,5.84,5.88,73600.0,3.8031,3.8422,3.8031,3.8291,73600.0
2007-11-07 10:30:00,5.86,5.86,5.8,5.83,69600.0,3.8161,3.8161,3.777,3.7966,69600.0
2007-11-07 11:00:00,5.83,5.83,5.81,5.82,111200.0,3.7966,3.7966,3.7835,3.7901,111200.0
2007-11-07 11:30:00,5.83,5.83,5.78,5.78,27200.0,3.7966,3.7966,3.764,3.764,27200.0
2007-11-07 12:00:00,5.78,5.8,5.74,5.76,95200.0,3.764,3.777,3.738,3.751,95200.0
2007-11-07 12:30:00,5.76,5.8,5.75,5.75,74400.0,3.751,3.777,3.7445,3.7445,74400.0
2007-11-07 13:00:00,5.74,5.77,5.72,5.75,68800.0,3.738,3.7575,3.7249,3.7445,68800.0
2007-11-07 13:30:00,5.75,5.8,5.74,5.78,84000.0,3.7445,3.777,3.738,3.764,84000.0
2007-11-07 14:00:00,5.78,5.82,5.77,5.82,92000.0,3.764,3.7901,3.7575,3.7901,92000.0
2007-11-07 14:30:00,5.81,5.82,5.76,5.78,85600.0,3.7835,3.7901,3.751,3.764,85600.0
2007-11-07 15:00:00,5.78,5.8,5.74,5.75,103200.0,3.764,3.777,3.738,3.7445,103200.0
2007-11-07 15:30:00,5.75,5.78,5.72,5.74,324800.0,3.7445,3.764,3.7249,3.738,324800.0
2007-11-08 09:30:00,5.76,5.76,5.66,5.7,79200.0,3.751,3.751,3.6859,3.7119,79200.0
2007-11-08 10:00:00,5.71,5.78,5.66,5.76,92000.0,3.7184,3.764,3.6859,3.751,92000.0
2007-11-08 10:30:00,5.75,5.79,5.74,5.77,60800.0,3.7445,3.7705,3.738,3.7575,60800.0
2007-11-08 11:00:00,5.78,5.78,5.72,5.73,58400.0,3.764,3.764,3.7249,3.7315,58400.0
2007-11-08 11:30:00,5.73,5.76,5.71,5.76,68000.0,3.7315,3.751,3.7184,3.751,68000.0
2007-11-08 12:00:00,5.76,5.76,5.71,5.74,92800.0,3.751,3.751,3.7184,3.738,92800.0
2007-11-08 12:30:00,5.74,5.75,5.68,5.73,107200.0,3.738,3.7445,3.6989,3.7315,107200.0
2007-11-08 13:00:00,5.74,5.74,5.68,5.71,159200.0,3.738,3.738,3.6989,3.7184,159200.0
2007-11-08 13:30:00,5.71,5.74,5.68,5.73,105600.0,3.7184,3.738,3.6989,3.7315,105600.0
2007-11-08 14:00:00,5.73,5.73,5.66,5.69,163200.0,3.7315,3.7315,3.6859,3.7054,163200.0
2007-11-08 14:30:00,5.69,5.72,5.65,5.7,165600.0,3.7054,3.7249,3.6794,3.7119,165600.0
2007-11-08 15:00:00,5.7,5.79,5.7,5.77,178400.0,3.7119,3.7705,3.7119,3.7575,178400.0
2007-11-08 15:30:00,5.77,5.81,5.75,5.79,170400.0,3.7575,3.7835,3.7445,3.7705,170400.0
2007-11-09 09:30:00,5.73,5.74,5.66,5.74,118400.0,3.7315,3.738,3.6859,3.738,118400.0
2007-11-09 10:00:00,5.73,5.81,5.71,5.8,163200.0,3.7315,3.7835,3.7184,3.777,163200.0
2007-11-09 10:30:00,5.81,5.83,5.78,5.8,145600.0,3.7835,3.7966,3.764,3.777,145600.0
2007-11-09 11:00:00,5.81,5.81,5.74,5.78,337600.0,3.7835,3.7835,3.738,3.764,337600.0
2007-11-09 11:30:00,5.78,5.81,5.78,5.81,76000.0,3.764,3.7835,3.764,3.7835,76000.0
2007-11-09 12:00:00,5.8,5.81,5.78,5.79,62400.0,3.777,3.7835,3.764,3.7705,62400.0
2007-11-09 12:30:00,5.8,5.84,5.79,5.82,156000.0,3.777,3.8031,3.7705,3.7901,156000.0
2007-11-09 13:00:00,5.81,5.84,5.8,5.83,190400.0,3.7835,3.8031,3.777,3.7966,190400.0
2007-11-09 13:30:00,5.84,5.85,5.83,5.84,62400.0,3.8031,3.8096,3.7966,3.8031,62400.0
2007-11-09 14:00:00,5.84,5.93,5.83,5.92,188800.0,3.8031,3.8617,3.7966,3.8552,188800.0
2007-11-09 14:30:00,5.93,5.95,5.91,5.92,108800.0,3.8617,3.8747,3.8487,3.8552,108800.0
2007-11-09 15:00:00,5.93,5.96,5.9,5.96,160800.0,3.8617,3.8812,3.8422,3.8812,160800.0
2007-11-09 15:30:00,5.96,5.96,5.88,5.88,412800.0,3.8812,3.8812,3.8291,3.8291,412800.0
2007-11-12 09:30:00,5.88,5.92,5.84,5.89,130400.0,3.8291,3.8552,3.8031,3.8356,130400.0
2007-11-12 10:00:00,5.89,5.9,5.86,5.88,80000.0,3.8356,3.8422,3.8161,3.8291,80000.0
2007-11-12 10:30:00,5.88,5.91,5.86,5.9,101600.0,3.8291,3.8487,3.8161,3.8422,101600.0
2007-11-12 11:00:00,5.9,5.94,5.9,5.93,140000.0,3.8422,3.8682,3.8422,3.8617,140000.0
2007-11-12 11:30:00,5.93,5.93,5.9,5.92,70400.0,3.8617,3.8617,3.8422,3.8552,70400.0
2007-11-12 12:00:00,5.92,5.94,5.92,5.93,96800.0,3.8552,3.8682,3.8552,3.8617,96800.0
2007-11-12 12:30:00,5.93,5.96,5.92,5.95,94400.0,3.8617,3.8812,3.8552,3.8747,94400.0
2007-11-12 13:00:00,5.94,5.96,5.94,5.96,50400.0,3.8682,3.8812,3.8682,3.8812,50400.0
2007-11-12 13:30:00,5.95,5.95,5.89,5.92,68000.0,3.8747,3.8747,3.8356,3.8552,68000.0
2007-11-12 14:00:00,5.91,5.94,5.9,5.93,71200.0,3.8487,3.8682,3.8422,3.8617,71200.0
2007-11-12 14:30:00,5.93,5.95,5.92,5.92,53600.0,3.8617,3.8747,3.8552,3.8552,53600.0
2007-11-12 15:00:00,5.92,5.94,5.89,5.89,88800.0,3.8552,3.8682,3.8356,3.8356,88800.0
2007-11-12 15:30:00,5.88,5.9,5.85,5.85,128800.0,3.8291,3.8422,3.8096,3.8096,128800.0
2007-11-13 09:30:00,5.93,5.99,5.92,5.99,45600.0,3.8617,3.9008,3.8552,3.9008,45600.0
2007-11-13 10:00:00,5.98,6.02,5.96,5.97,61600.0,3.8943,3.9203,3.8812,3.8877,61600.0
2007-11-13 10:30:00,5.97,5.97,5.93,5.94,93600.0,3.8877,3.8877,3.8617,3.8682,93600.0
2007-11-13 11:00:00,5.95,5.96,5.94,5.96,496800.0,3.8747,3.8812,3.8682,3.8812,496800.0
2007-11-13 11:30:00,5.95,5.97,5.92,5.92,96800.0,3.8747,3.8877,3.8552,3.8552,96800.0
2007-11-13 12:00:00,5.92,5.95,5.92,5.93,64800.0,3.8552,3.8747,3.8552,3.8617,64800.0
2007-11-13 12:30:00,5.92,5.93,5.91,5.92,65600.0,3.8552,3.8617,3.8487,3.8552,65600.0
2007-11-13 13:00:00,5.91,5.94,5.91,5.94,63200.0,3.8487,3.8682,3.8487,3.8682,63200.0
2007-11-13 13:30:00,5.93,5.94,5.92,5.93,108000.0,3.8617,3.8682,3.8552,3.8617,108000.0
2007-11-13 14:00:00,5.94,5.94,5.92,5.93,143200.0,3.8682,3.8682,3.8552,3.8617,143200.0
2007-11-13 14:30:00,5.94,5.95,5.93,5.94,88800.0,3.8682,3.8747,3.8617,3.8682,88800.0
2007-11-13 15:00:00,5.94,5.97,5.94,5.96,179200.0,3.8682,3.8877,3.8682,3.8812,179200.0
2007-11-13 15:30:00,5.96,5.98,5.94,5.94,355200.0,3.8812,3.8943,3.8682,3.8682,355200.0
2007-11-14 09:30:00,5.97,5.97,5.95,5.96,72800.0,3.8877,3.8877,3.8747,3.8812,72800.0
2007-11-14 10:00:00,5.96,5.97,5.91,5.92,288000.0,3.8812,3.8877,3.8487,3.8552,288000.0
2007-11-14 10:30:00,5.91,5.92,5.88,5.91,121600.0,3.8487,3.8552,3.8291,3.8487,121600.0
2007-11-14 11:00:00,5.91,5.91,5.88,5.88,88800.0,3.8487,3.8487,3.8291,3.8291,88800.0
2007-11-14 11:30:00,5.88,5.89,5.87,5.89,51200.0,3.8291,3.8356,3.8226,3.8356,51200.0
2007-11-14 12:00:00,5.88,5.89,5.87,5.88,54400.0,3.8291,3.8356,3.8226,3.8291,54400.0
2007-11-14 12:30:00,5.88,5.88,5.85,5.85,39200.0,3.8291,3.8291,3.8096,3.8096,39200.0
2007-11-14 13:00:00,5.86,5.88,5.85,5.88,44800.0,3.8161,3.8291,3.8096,3.8291,44800.0
2007-11-14 13:30:00,5.87,5.87,5.81,5.81,64000.0,3.8226,3.8226,3.7835,3.7835,64000.0
2007-11-14 14:00:00,5.81,5.85,5.79,5.84,82400.0,3.7835,3.8096,3.7705,3.8031,82400.0
2007-11-14 14:30:00,5.83,5.85,5.82,5.82,92800.0,3.7966,3.8096,3.7901,3.7901,92800.0
2007-11-14 15:00:00,5.82,5.86,5.82,5.85,64000.0,3.7901,3.8161,3.7901,3.8096,64000.0
2007-11-14 15:30:00,5.85,5.85,5.77,5.79,159200.0,3.8096,3.8096,3.7575,3.7705,159200.0
2007-11-15 09:30:00,5.76,5.79,5.72,5.74,71200.0,3.751,3.7705,3.7249,3.738,71200.0
2007-11-15 10:00:00,5.73,5.75,5.7,5.74,60800.0,3.7315,3.7445,3.7119,3.738,60800.0
2007-11-15 10:30:00,5.74,5.8,5.74,5.79,73600.0,3.738,3.777,3.738,3.7705,73600.0
2007-11-15 11:00:00,5.79,5.81,5.79,5.79,70400.0,3.7705,3.7835,3.7705,3.7705,70400.0
2007-11-15 11:30:00,5.79,5.79,5.76,5.77,46400.0,3.7705,3.7705,3.751,3.7575,46400.0
2007-11-15 12:00:00,5.77,5.79,5.75,5.75,64800.0,3.7575,3.7705,3.7445,3.7445,64800.0
2007-11-15 12:30:00,5.75,5.76,5.72,5.75,56800.0,3.7445,3.751,3.7249,3.7445,56800.0
2007-11-15 13:00:00,5.74,5.75,5.73,5.74,33600.0,3.738,3.7445,3.7315,3.738,33600.0
2007-11-15 13:30:00,5.75,5.78,5.73,5.73,41600.0,3.7445,3.764,3.7315,3.7315,41600.0
2007-11-15 14:00:00,5.73,5.77,5.7,5.76,146400.0,3.7315,3.7575,3.7119,3.751,146400.0
2007-11-15 14:30:00,5.76,5.78,5.7,5.7,104000.0,3.751,3.764,3.7119,3.7119,104000.0
2007-11-15 15:00:00,5.71,5.79,5.7,5.76,174400.0,3.7184,3.7705,3.7119,3.751,174400.0
2007-11-15 15:30:00,5.76,5.85,5.72,5.83,480000.0,3.751,3.8096,3.7249,3.7966,480000.0
2007-11-16 09:30:00,5.85,5.88,5.73,5.73,208800.0,3.8096,3.8291,3.7315,3.7315,208800.0
2007-11-16 10:00:00,5.73,5.75,5.68,5.73,136800.0,3.7315,3.7445,3.6989,3.7315,136800.0
2007-11-16 10:30:00,5.73,5.75,5.7,5.75,143200.0,3.7315,3.7445,3.7119,3.7445,143200.0
2007-11-16 11:00:00,5.75,5.8,5.74,5.74,88000.0,3.7445,3.777,3.738,3.738,88000.0
2007-11-16 11:30:00,5.74,5.81,5.73,5.78,148800.0,3.738,3.7835,3.7315,3.764,148800.0
2007-11-16 12:00:00,5.78,5.81,5.77,5.79,97600.0,3.764,3.7835,3.7575,3.7705,97600.0
2007-11-16 12:30:00,5.78,5.78,5.73,5.73,106400.0,3.764,3.764,3.7315,3.7315,106400.0
2007-11-16 13:00:00,5.73,5.74,5.72,5.73,44000.0,3.7315,3.738,3.7249,3.7315,44000.0
2007-11-16 13:30:00,5.73,5.76,5.72,5.72,48000.0,3.7315,3.751,3.7249,3.7249,48000.0
2007-11-16 14:00:00,5.72,5.75,5.69,5.75,120800.0,3.7249,3.7445,3.7054,3.7445,120800.0
2007-11-16 14:30:00,5.75,5.75,5.69,5.73,123200.0,3.7445,3.7445,3.7054,3.7315,123200.0
2007-11-16 15:00:00,5.72,5.74,5.71,5.72,122400.0,3.7249,3.738,3.7184,3.7249,122400.0
2007-11-16 15:30:00,5.72,5.78,5.69,5.74,220000.0,3.7249,3.764,3.7054,3.738,220000.0
2007-11-19 09:30:00,5.71,5.71,5.64,5.64,76800.0,3.7184,3.7184,3.6728,3.6728,76800.0
2007-11-19 10:00:00,5.63,5.68,5.62,5.66,104800.0,3.6663,3.6989,3.6598,3.6859,104800.0
2007-11-19 10:30:00,5.67,5.67,5.64,5.66,114400.0,3.6924,3.6924,3.6728,3.6859,114400.0
2007-11-19 11:00:00,5.66,5.69,5.65,5.69,57600.0,3.6859,3.7054,3.6794,3.7054,57600.0
2007-11-19 11:30:00,5.69,5.71,5.69,5.71,30400.0,3.7054,3.7184,3.7054,3.7184,30400.0
2007-11-19 12:00:00,5.71,5.77,5.7,5.75,52800.0,3.7184,3.7575,3.7119,3.7445,52800.0
2007-11-19 12:30:00,5.75,5.76,5.72,5.72,48800.0,3.7445,3.751,3.7249,3.7249,48800.0
2007-11-19 13:00:00,5.73,5.73,5.7,5.73,56000.0,3.7315,3.7315,3.7119,3.7315,56000.0
2007-11-19 13:30:00,5.73,5.76,5.73,5.74,96800.0,3.7315,3.751,3.7315,3.738,96800.0
2007-11-19 14:00:00,5.74,5.77,5.73,5.76,52800.0,3.738,3.7575,3.7315,3.751,52800.0
2007-11-19 14:30:00,5.76,5.8,5.74,5.75,140000.0,3.751,3.777,3.738,3.7445,140000.0
2007-11-19 15:00:00,5.75,5.79,5.73,5.76,178400.0,3.7445,3.7705,3.7315,3.751,178400.0
2007-11-19 15:30:00,5.75,5.75,5.69,5.71,205600.0,3.7445,3.7445,3.7054,3.7184,205600.0
2007-11-20 09:30:00,5.69,5.81,5.65,5.79,113600.0,3.7054,3.7835,3.6794,3.7705,113600.0
2007-11-20 10:00:00,5.79,5.8,5.73,5.73,44800.0,3.7705,3.777,3.7315,3.7315,44800.0
2007-11-20 10:30:00,5.72,5.74,5.71,5.71,60000.0,3.7249,3.738,3.7184,3.7184,60000.0
2007-11-20 11:00:00,5.71,5.72,5.65,5.66,106400.0,3.7184,3.7249,3.6794,3.6859,106400.0
2007-11-20 11:30:00,5.66,5.68,5.65,5.65,36000.0,3.6859,3.6989,3.6794,3.6794,36000.0
2007-11-20 12:00:00,5.65,5.65,5.57,5.6,86400.0,3.6794,3.6794,3.6273,3.6468,86400.0
2007-11-20 12:30:00,5.59,5.59,5.53,5.55,56800.0,3.6403,3.6403,3.6012,3.6142,56800.0
2007-11-20 13:00:00,5.55,5.56,5.46,5.51,132800.0,3.6142,3.6207,3.5556,3.5882,132800.0
2007-11-20 13:30:00,5.52,5.57,5.52,5.56,122400.0,3.5947,3.6273,3.5947,3.6207,122400.0
2007-11-20 14:00:00,5.55,5.59,5.51,5.51,262400.0,3.6142,3.6403,3.5882,3.5882,262400.0
2007-11-20 14:30:00,5.51,5.53,5.49,5.49,248800.0,3.5882,3.6012,3.5752,3.5752,248800.0
2007-11-20 15:00:00,5.49,5.51,5.46,5.5,302400.0,3.5752,3.5882,3.5556,3.5817,302400.0
2007-11-20 15:30:00,5.5,5.6,5.5,5.59,419200.0,3.5817,3.6468,3.5817,3.6403,419200.0
2007-11-21 09:30:00,5.55,5.57,5.48,5.54,88800.0,3.6142,3.6273,3.5686,3.6077,88800.0
2007-11-21 10:00:00,5.53,5.59,5.52,5.57,159200.0,3.6012,3.6403,3.5947,3.6273,159200.0
2007-11-21 10:30:00,5.57,5.61,5.53,5.56,116800.0,3.6273,3.6533,3.6012,3.6207,116800.0
2007-11-21 11:00:00,5.57,5.58,5.54,5.58,49600.0,3.6273,3.6338,3.6077,3.6338,49600.0
2007-11-21 11:30:00,5.57,5.6,5.56,5.58,45600.0,3.6273,3.6468,3.6207,3.6338,45600.0
2007-11-21 12:00:00,5.58,5.6,5.56,5.56,44800.0,3.6338,3.6468,3.6207,3.6207,44800.0
2007-11-21 12:30:00,5.56,5.63,5.55,5.63,50400.0,3.6207,3.6663,3.6142,3.6663,50400.0
2007-11-21 13:00:00,5.62,5.64,5.59,5.59,36000.0,3.6598,3.6728,3.6403,3.6403,36000.0
2007-11-21 13:30:00,5.59,5.6,5.58,5.59,22400.0,3.6403,3.6468,3.6338,3.6403,22400.0
2007-11-21 14:00:00,5.59,5.59,5.57,5.59,49600.0,3.6403,3.6403,3.6273,3.6403,49600.0
2007-11-21 14:30:00,5.59,5.64,5.59,5.63,36000.0,3.6403,3.6728,3.6403,3.6663,36000.0
2007-11-21 15:00:00,5.64,5.65,5.59,5.61,64000.0,3.6728,3.6794,3.6403,3.6533,64000.0
2007-11-21 15:30:00,5.61,5.66,5.6,5.65,159200.0,3.6533,3.6859,3.6468,3.6794,159200.0
2007-11-23 09:30:00,5.71,5.77,5.69,5.71,66400.0,3.7184,3.7575,3.7054,3.7184,66400.0
2007-11-23 10:00:00,5.71,5.75,5.71,5.71,66400.0,3.7184,3.7445,3.7184,3.7184,66400.0
2007-11-23 10:30:00,5.7,5.76,5.7,5.76,114400.0,3.7119,3.751,3.7119,3.751,114400.0
2007-11-23 11:00:00,5.76,5.8,5.76,5.79,27200.0,3.751,3.777,3.751,3.7705,27200.0
2007-11-23 11:30:00,5.79,5.81,5.79,5.81,42400.0,3.7705,3.7835,3.7705,3.7835,42400.0
2007-11-23 12:00:00,5.81,5.82,5.79,5.82,52800.0,3.7835,3.7901,3.7705,3.7901,52800.0
2007-11-23 12:30:00,5.82,5.85,5.81,5.82,112000.0,3.7901,3.8096,3.7835,3.7901,112000.0
2007-11-26 09:30:00,5.84,5.84,5.77,5.81,108000.0,3.8031,3.8031,3.7575,3.7835,108000.0
2007-11-26 10:00:00,5.81,5.81,5.72,5.72,90400.0,3.7835,3.7835,3.7249,3.7249,90400.0
2007-11-26 10:30:00,5.72,5.74,5.7,5.72,157600.0,3.7249,3.738,3.7119,3.7249,157600.0
2007-11-26 11:00:00,5.72,5.74,5.69,5.7,114400.0,3.7249,3.738,3.7054,3.7119,114400.0
2007-11-26 11:30:00,5.7,5.7,5.67,5.69,73600.0,3.7119,3.7119,3.6924,3.7054,73600.0
2007-11-26 12:00:00,5.68,5.71,5.66,5.71,76000.0,3.6989,3.7184,3.6859,3.7184,76000.0
2007-11-26 12:30:00,5.71,5.72,5.67,5.68,68000.0,3.7184,3.7249,3.6924,3.6989,68000.0
2007-11-26 13:00:00,5.68,5.71,5.67,5.68,176000.0,3.6989,3.7184,3.6924,3.6989,176000.0
2007-11-26 13:30:00,5.68,5.7,5.65,5.66,80000.0,3.6989,3.7119,3.6794,3.6859,80000.0
2007-11-26 14:00:00,5.66,5.67,5.64,5.67,103200.0,3.6859,3.6924,3.6728,3.6924,103200.0
2007-11-26 14:30:00,5.67,5.68,5.64,5.65,155200.0,3.6924,3.6989,3.6728,3.6794,155200.0
2007-11-26 15:00:00,5.65,5.65,5.61,5.62,186400.0,3.6794,3.6794,3.6533,3.6598,186400.0
2007-11-26 15:30:00,5.63,5.64,5.56,5.57,373600.0,3.6663,3.6728,3.6207,3.6273,373600.0
2007-11-27 09:30:00,5.59,5.65,5.54,5.59,76000.0,3.6403,3.6794,3.6077,3.6403,76000.0
2007-11-27 10:00:00,5.59,5.59,5.54,5.56,71200.0,3.6403,3.6403,3.6077,3.6207,71200.0
2007-11-27 10:30:00,5.57,5.58,5.54,5.57,142400.0,3.6273,3.6338,3.6077,3.6273,142400.0
2007-11-27 11:00:00,5.57,5.58,5.54,5.55,117600.0,3.6273,3.6338,3.6077,3.6142,117600.0
2007-11-27 11:30:00,5.55,5.58,5.55,5.55,183200.0,3.6142,3.6338,3.6142,3.6142,183200.0
2007-11-27 12:00:00,5.55,5.55,5.5,5.52,116000.0,3.6142,3.6142,3.5817,3.5947,116000.0
2007-11-27 12:30:00,5.52,5.57,5.52,5.56,45600.0,3.5947,3.6273,3.5947,3.6207,45600.0
2007-11-27 13:00:00,5.57,5.59,5.56,5.59,89600.0,3.6273,3.6403,3.6207,3.6403,89600.0
2007-11-27 13:30:00,5.59,5.59,5.55,5.56,92000.0,3.6403,3.6403,3.6142,3.6207,92000.0
2007-11-27 14:00:00,5.56,5.59,5.54,5.58,156800.0,3.6207,3.6403,3.6077,3.6338,156800.0
2007-11-27 14:30:00,5.58,5.59,5.54,5.58,191200.0,3.6338,3.6403,3.6077,3.6338,191200.0
2007-11-27 15:00:00,5.58,5.59,5.54,5.57,140000.0,3.6338,3.6403,3.6077,3.6273,140000.0
2007-11-27 15:30:00,5.58,5.61,5.57,5.6,302400.0,3.6338,3.6533,3.6273,3.6468,302400.0
2007-11-28 09:30:00,5.67,5.85,5.67,5.85,116000.0,3.6924,3.8096,3.6924,3.8096,116000.0
2007-11-28 10:00:00,5.82,5.83,5.77,5.79,122400.0,3.7901,3.7966,3.7575,3.7705,122400.0
2007-11-28 10:30:00,5.79,5.81,5.79,5.79,108800.0,3.7705,3.7835,3.7705,3.7705,108800.0
2007-11-28 11:00:00,5.8,5.8,5.68,5.69,94400.0,3.777,3.777,3.6989,3.7054,94400.0
2007-11-28 11:30:00,5.7,5.72,5.68,5.69,33600.0,3.7119,3.7249,3.6989,3.7054,33600.0
2007-11-28 12:00:00,5.71,5.75,5.71,5.74,50400.0,3.7184,3.7445,3.7184,3.738,50400.0
2007-11-28 12:30:00,5.74,5.75,5.72,5.72,27200.0,3.738,3.7445,3.7249,3.7249,27200.0
2007-11-28 13:00:00,5.73,5.73,5.7,5.7,111200.0,3.7315,3.7315,3.7119,3.7119,111200.0
2007-11-28 13:30:00,5.72,5.75,5.72,5.75,44000.0,3.7249,3.7445,3.7249,3.7445,44000.0
2007-11-28 14:00:00,5.74,5.76,5.73,5.73,88800.0,3.738,3.751,3.7315,3.7315,88800.0
2007-11-28 14:30:00,5.75,5.76,5.73,5.73,37600.0,3.7445,3.751,3.7315,3.7315,37600.0
2007-11-28 15:00:00,5.74,5.77,5.72,5.74,103200.0,3.738,3.7575,3.7249,3.738,103200.0
2007-11-28 15:30:00,5.74,5.79,5.73,5.77,144000.0,3.738,3.7705,3.7315,3.7575,144000.0
2007-11-29 09:30:00,5.79,5.79,5.71,5.71,437600.0,3.7705,3.7705,3.7184,3.7184,437600.0
2007-11-29 10:00:00,5.73,5.73,5.67,5.71,83200.0,3.7315,3.7315,3.6924,3.7184,83200.0
2007-11-29 10:30:00,5.71,5.76,5.7,5.76,68000.0,3.7184,3.751,3.7119,3.751,68000.0
2007-11-29 11:00:00,5.76,5.79,5.74,5.76,79200.0,3.751,3.7705,3.738,3.751,79200.0
2007-11-29 11:30:00,5.76,5.79,5.76,5.78,75200.0,3.751,3.7705,3.751,3.764,75200.0
2007-11-29 12:00:00,5.79,5.8,5.75,5.75,45600.0,3.7705,3.777,3.7445,3.7445,45600.0
2007-11-29 12:30:00,5.75,5.76,5.71,5.72,56000.0,3.7445,3.751,3.7184,3.7249,56000.0
2007-11-29 13:00:00,5.73,5.74,5.7,5.73,44000.0,3.7315,3.738,3.7119,3.7315,44000.0
2007-11-29 13:30:00,5.73,5.73,5.69,5.7,38400.0,3.7315,3.7315,3.7054,3.7119,38400.0
2007-11-29 14:00:00,5.7,5.74,5.69,5.74,84800.0,3.7119,3.738,3.7054,3.738,84800.0
2007-11-29 14:30:00,5.73,5.76,5.71,5.76,73600.0,3.7315,3.751,3.7184,3.751,73600.0
2007-11-29 15:00:00,5.76,5.76,5.7,5.74,84800.0,3.751,3.751,3.7119,3.738,84800.0
2007-11-29 15:30:00,5.74,5.77,5.72,5.76,159200.0,3.738,3.7575,3.7249,3.751,159200.0
2007-11-30 09:30:00,5.88,5.93,5.86,5.89,165600.0,3.8291,3.8617,3.8161,3.8356,165600.0
2007-11-30 10:00:00,5.88,5.89,5.83,5.86,104000.0,3.8291,3.8356,3.7966,3.8161,104000.0
2007-11-30 10:30:00,5.85,5.86,5.84,5.84,21600.0,3.8096,3.8161,3.8031,3.8031,21600.0
2007-11-30 11:00:00,5.83,5.83,5.8,5.8,44800.0,3.7966,3.7966,3.777,3.777,44800.0
2007-11-30 11:30:00,5.81,5.83,5.8,5.83,82400.0,3.7835,3.7966,3.777,3.7966,82400.0
2007-11-30 12:00:00,5.82,5.84,5.81,5.82,91200.0,3.7901,3.8031,3.7835,3.7901,91200.0
2007-11-30 12:30:00,5.81,5.83,5.79,5.83,34400.0,3.7835,3.7966,3.7705,3.7966,34400.0
2007-11-30 13:00:00,5.83,5.87,5.83,5.87,78400.0,3.7966,3.8226,3.7966,3.8226,78400.0
2007-11-30 13:30:00,5.87,5.87,5.85,5.85,68800.0,3.8226,3.8226,3.8096,3.8096,68800.0
2007-11-30 14:00:00,5.84,5.86,5.84,5.85,49600.0,3.8031,3.8161,3.8031,3.8096,49600.0
2007-11-30 14:30:00,5.85,5.86,5.81,5.81,63200.0,3.8096,3.8161,3.7835,3.7835,63200.0
2007-11-30 15:00:00,5.81,5.82,5.76,5.81,176000.0,3.7835,3.7901,3.751,3.7835,176000.0
2007-11-30 15:30:00,5.81,5.83,5.78,5.78,260000.0,3.7835,3.7966,3.764,3.764,260000.0
2007-12-03 09:30:00,5.77,5.79,5.7,5.74,83200.0,3.7575,3.7705,3.7119,3.738,83200.0
2007-12-03 10:00:00,5.72,5.74,5.69,5.72,59200.0,3.7249,3.738,3.7054,3.7249,59200.0
2007-12-03 10:30:00,5.73,5.79,5.73,5.78,96000.0,3.7315,3.7705,3.7315,3.764,96000.0
2007-12-03 11:00:00,5.79,5.8,5.77,5.78,49600.0,3.7705,3.777,3.7575,3.764,49600.0
2007-12-03 11:30:00,5.78,5.81,5.78,5.8,13600.0,3.764,3.7835,3.764,3.777,13600.0
2007-12-03 12:00:00,5.79,5.8,5.78,5.8,20800.0,3.7705,3.777,3.764,3.777,20800.0
2007-12-03 12:30:00,5.8,5.82,5.8,5.8,16000.0,3.777,3.7901,3.777,3.777,16000.0
2007-12-03 13:00:00,5.8,5.81,5.79,5.79,19200.0,3.777,3.7835,3.7705,3.7705,19200.0
2007-12-03 13:30:00,5.78,5.79,5.77,5.78,63200.0,3.764,3.7705,3.7575,3.764,63200.0
2007-12-03 14:00:00,5.8,5.8,5.79,5.8,16800.0,3.777,3.777,3.7705,3.777,16800.0
2007-12-03 14:30:00,5.78,5.83,5.78,5.82,41600.0,3.764,3.7966,3.764,3.7901,41600.0
2007-12-03 15:00:00,5.82,5.83,5.78,5.82,62400.0,3.7901,3.7966,3.764,3.7901,62400.0
2007-12-03 15:30:00,5.82,5.83,5.77,5.77,99200.0,3.7901,3.7966,3.7575,3.7575,99200.0
2007-12-04 09:30:00,5.74,5.76,5.62,5.67,128800.0,3.738,3.751,3.6598,3.6924,128800.0
2007-12-04 10:00:00,5.67,5.67,5.63,5.65,57600.0,3.6924,3.6924,3.6663,3.6794,57600.0
2007-12-04 10:30:00,5.66,5.69,5.65,5.68,100800.0,3.6859,3.7054,3.6794,3.6989,100800.0
2007-12-04 11:00:00,5.68,5.68,5.66,5.67,48000.0,3.6989,3.6989,3.6859,3.6924,48000.0
2007-12-04 11:30:00,5.66,5.66,5.65,5.66,39200.0,3.6859,3.6859,3.6794,3.6859,39200.0
2007-12-04 12:00:00,5.66,5.67,5.65,5.65,26400.0,3.6859,3.6924,3.6794,3.6794,26400.0
2007-12-04 12:30:00,5.66,5.67,5.65,5.67,18400.0,3.6859,3.6924,3.6794,3.6924,18400.0
2007-12-04 13:00:00,5.68,5.68,5.64,5.66,29600.0,3.6989,3.6989,3.6728,3.6859,29600.0
2007-12-04 13:30:00,5.65,5.68,5.64,5.68,63200.0,3.6794,3.6989,3.6728,3.6989,63200.0
2007-12-04 14:00:00,5.68,5.69,5.65,5.66,89600.0,3.6989,3.7054,3.6794,3.6859,89600.0
2007-12-04 14:30:00,5.66,5.69,5.65,5.69,30400.0,3.6859,3.7054,3.6794,3.7054,30400.0
2007-12-04 15:00:00,5.69,5.69,5.65,5.65,39200.0,3.7054,3.7054,3.6794,3.6794,39200.0
2007-12-04 15:30:00,5.65,5.65,5.62,5.62,213600.0,3.6794,3.6794,3.6598,3.6598,213600.0
2007-12-05 09:30:00,5.7,5.78,5.7,5.71,79200.0,3.7119,3.764,3.7119,3.7184,79200.0
2007-12-05 10:00:00,5.73,5.76,5.71,5.72,90400.0,3.7315,3.751,3.7184,3.7249,90400.0
2007-12-05 10:30:00,5.71,5.77,5.71,5.76,53600.0,3.7184,3.7575,3.7184,3.751,53600.0
2007-12-05 11:00:00,5.76,5.83,5.76,5.82,74400.0,3.751,3.7966,3.751,3.7901,74400.0
2007-12-05 11:30:00,5.82,5.83,5.81,5.81,107200.0,3.7901,3.7966,3.7835,3.7835,107200.0
2007-12-05 12:00:00,5.83,5.83,5.81,5.82,28800.0,3.7966,3.7966,3.7835,3.7901,28800.0
2007-12-05 12:30:00,5.81,5.83,5.78,5.79,42400.0,3.7835,3.7966,3.764,3.7705,42400.0
2007-12-05 13:00:00,5.79,5.8,5.77,5.77,58400.0,3.7705,3.777,3.7575,3.7575,58400.0
2007-12-05 13:30:00,5.77,5.81,5.77,5.81,32000.0,3.7575,3.7835,3.7575,3.7835,32000.0
2007-12-05 14:00:00,5.8,5.8,5.75,5.75,62400.0,3.777,3.777,3.7445,3.7445,62400.0
2007-12-05 14:30:00,5.75,5.76,5.73,5.74,70400.0,3.7445,3.751,3.7315,3.738,70400.0
2007-12-05 15:00:00,5.76,5.77,5.73,5.76,51200.0,3.751,3.7575,3.7315,3.751,51200.0
2007-12-05 15:30:00,5.76,5.84,5.74,5.83,272800.0,3.751,3.8031,3.738,3.7966,272800.0
2007-12-06 09:30:00,5.81,5.92,5.81,5.9,56000.0,3.7835,3.8552,3.7835,3.8422,56000.0
2007-12-06 10:00:00,5.9,5.92,5.89,5.91,48800.0,3.8422,3.8552,3.8356,3.8487,48800.0
2007-12-06 10:30:00,5.9,5.94,5.89,5.92,52800.0,3.8422,3.8682,3.8356,3.8552,52800.0
2007-12-06 11:00:00,5.92,5.92,5.9,5.91,58400.0,3.8552,3.8552,3.8422,3.8487,58400.0
2007-12-06 11:30:00,5.92,5.92,5.89,5.91,68000.0,3.8552,3.8552,3.8356,3.8487,68000.0
2007-12-06 12:00:00,5.9,5.92,5.9,5.91,64000.0,3.8422,3.8552,3.8422,3.8487,64000.0
2007-12-06 12:30:00,5.91,5.91,5.9,5.9,84800.0,3.8487,3.8487,3.8422,3.8422,84800.0
2007-12-06 13:00:00,5.9,5.91,5.9,5.9,29600.0,3.8422,3.8487,3.8422,3.8422,29600.0
2007-12-06 13:30:00,5.9,5.91,5.89,5.9,64800.0,3.8422,3.8487,3.8356,3.8422,64800.0
2007-12-06 14:00:00,5.9,5.95,5.9,5.95,68800.0,3.8422,3.8747,3.8422,3.8747,68800.0
2007-12-06 14:30:00,5.94,5.96,5.94,5.96,86400.0,3.8682,3.8812,3.8682,3.8812,86400.0
2007-12-06 15:00:00,5.96,5.97,5.94,5.95,76800.0,3.8812,3.8877,3.8682,3.8747,76800.0
2007-12-06 15:30:00,5.94,6.01,5.94,6.0,155200.0,3.8682,3.9138,3.8682,3.9073,155200.0
2007-12-07 09:30:00,6.04,6.07,5.99,6.06,88000.0,3.9333,3.9529,3.9008,3.9464,88000.0
2007-12-07 10:00:00,6.07,6.1,6.04,6.09,42400.0,3.9529,3.9724,3.9333,3.9659,42400.0
2007-12-07 10:30:00,6.09,6.09,6.07,6.07,8800.0,3.9659,3.9659,3.9529,3.9529,8800.0
2007-12-07 11:00:00,6.06,6.07,6.05,6.05,32000.0,3.9464,3.9529,3.9398,3.9398,32000.0
2007-12-07 11:30:00,6.07,6.12,6.07,6.12,37600.0,3.9529,3.9854,3.9529,3.9854,37600.0
2007-12-07 12:00:00,6.11,6.12,6.11,6.12,62400.0,3.9789,3.9854,3.9789,3.9854,62400.0
2007-12-07 12:30:00,6.12,6.13,6.12,6.12,36000.0,3.9854,3.9919,3.9854,3.9854,36000.0
2007-12-07 13:00:00,6.13,6.14,6.1,6.1,43200.0,3.9919,3.9984,3.9724,3.9724,43200.0
2007-12-07 13:30:00,6.11,6.11,6.1,6.1,48000.0,3.9789,3.9789,3.9724,3.9724,48000.0
2007-12-07 14:00:00,6.1,6.12,6.1,6.11,55200.0,3.9724,3.9854,3.9724,3.9789,55200.0
2007-12-07 14:30:00,6.12,6.14,6.09,6.12,108800.0,3.9854,3.9984,3.9659,3.9854,108800.0
2007-12-07 15:00:00,6.12,6.13,6.11,6.12,100000.0,3.9854,3.9919,3.9789,3.9854,100000.0
2007-12-07 15:30:00,6.11,6.12,6.06,6.06,146400.0,3.9789,3.9854,3.9464,3.9464,146400.0
2007-12-10 09:30:00,6.1,6.13,6.01,6.13,68800.0,3.9724,3.9919,3.9138,3.9919,68800.0
2007-12-10 10:00:00,6.14,6.17,6.13,6.17,37600.0,3.9984,4.018,3.9919,4.018,37600.0
2007-12-10 10:30:00,6.17,6.18,6.16,6.17,16800.0,4.018,4.0245,4.0115,4.018,16800.0
2007-12-10 11:00:00,6.17,6.18,6.15,6.16,22400.0,4.018,4.0245,4.005,4.0115,22400.0
2007-12-10 11:30:00,6.16,6.16,6.15,6.16,11200.0,4.0115,4.0115,4.005,4.0115,11200.0
2007-12-10 12:00:00,6.15,6.16,6.15,6.16,14400.0,4.005,4.0115,4.005,4.0115,14400.0
2007-12-10 12:30:00,6.16,6.18,6.15,6.15,189600.0,4.0115,4.0245,4.005,4.005,189600.0
2007-12-10 13:00:00,6.15,6.18,6.14,6.16,88000.0,4.005,4.0245,3.9984,4.0115,88000.0
2007-12-10 13:30:00,6.16,6.16,6.15,6.15,21600.0,4.0115,4.0115,4.005,4.005,21600.0
2007-12-10 14:00:00,6.15,6.16,6.14,6.16,73600.0,4.005,4.0115,3.9984,4.0115,73600.0
2007-12-10 14:30:00,6.16,6.18,6.15,6.17,144000.0,4.0115,4.0245,4.005,4.018,144000.0
2007-12-10 15:00:00,6.17,6.18,6.15,6.16,91200.0,4.018,4.0245,4.005,4.0115,91200.0
2007-12-10 15:30:00,6.16,6.23,6.16,6.22,264800.0,4.0115,4.0571,4.0115,4.0505,264800.0
2007-12-11 09:30:00,6.25,6.25,6.19,6.23,81600.0,4.0701,4.0701,4.031,4.0571,81600.0
2007-12-11 10:00:00,6.24,6.24,6.23,6.24,32000.0,4.0636,4.0636,4.0571,4.0636,32000.0
2007-12-11 10:30:00,6.23,6.24,6.21,6.21,44000.0,4.0571,4.0636,4.044,4.044,44000.0
2007-12-11 11:00:00,6.21,6.22,6.19,6.19,28800.0,4.044,4.0505,4.031,4.031,28800.0
2007-12-11 11:30:00,6.19,6.22,6.19,6.21,86400.0,4.031,4.0505,4.031,4.044,86400.0
2007-12-11 12:00:00,6.22,6.22,6.21,6.22,96800.0,4.0505,4.0505,4.044,4.0505,96800.0
2007-12-11 12:30:00,6.22,6.24,6.22,6.23,46400.0,4.0505,4.0636,4.0505,4.0571,46400.0
2007-12-11 13:00:00,6.24,6.24,6.22,6.23,52800.0,4.0636,4.0636,4.0505,4.0571,52800.0
2007-12-11 13:30:00,6.23,6.23,6.22,6.23,41600.0,4.0571,4.0571,4.0505,4.0571,41600.0
2007-12-11 14:00:00,6.22,6.25,6.06,6.12,390400.0,4.0505,4.0701,3.9464,3.9854,390400.0
2007-12-11 14:30:00,6.12,6.12,6.05,6.11,358400.0,3.9854,3.9854,3.9398,3.9789,358400.0
2007-12-11 15:00:00,6.11,6.11,6.03,6.03,224000.0,3.9789,3.9789,3.9268,3.9268,224000.0
2007-12-11 15:30:00,6.03,6.05,5.96,5.96,287200.0,3.9268,3.9398,3.8812,3.8812,287200.0
2007-12-12 09:30:00,6.11,6.2,6.1,6.16,136800.0,3.9789,4.0375,3.9724,4.0115,136800.0
2007-12-12 10:00:00,6.16,6.17,6.12,6.12,68800.0,4.0115,4.018,3.9854,3.9854,68800.0
2007-12-12 10:30:00,6.11,6.13,6.07,6.08,37600.0,3.9789,3.9919,3.9529,3.9594,37600.0
2007-12-12 11:00:00,6.07,6.09,6.06,6.07,61600.0,3.9529,3.9659,3.9464,3.9529,61600.0
2007-12-12 11:30:00,6.07,6.1,6.03,6.03,132800.0,3.9529,3.9724,3.9268,3.9268,132800.0
2007-12-12 12:00:00,6.04,6.04,5.99,5.99,61600.0,3.9333,3.9333,3.9008,3.9008,61600.0
2007-12-12 12:30:00,5.99,6.0,5.96,5.97,70400.0,3.9008,3.9073,3.8812,3.8877,70400.0
2007-12-12 13:00:00,5.97,5.98,5.96,5.96,35200.0,3.8877,3.8943,3.8812,3.8812,35200.0
2007-12-12 13:30:00,5.97,6.0,5.97,6.0,101600.0,3.8877,3.9073,3.8877,3.9073,101600.0
2007-12-12 14:00:00,6.0,6.03,6.0,6.0,156800.0,3.9073,3.9268,3.9073,3.9073,156800.0
2007-12-12 14:30:00,6.0,6.01,5.96,5.96,119200.0,3.9073,3.9138,3.8812,3.8812,119200.0
2007-12-12 15:00:00,5.96,5.96,5.85,5.88,215200.0,3.8812,3.8812,3.8096,3.8291,215200.0
2007-12-12 15:30:00,5.88,5.9,5.86,5.89,668800.0,3.8291,3.8422,3.8161,3.8356,668800.0
2007-12-13 09:30:00,5.81,5.9,5.75,5.76,66400.0,3.7835,3.8422,3.7445,3.751,66400.0
2007-12-13 10:00:00,5.78,5.85,5.78,5.81,80000.0,3.764,3.8096,3.764,3.7835,80000.0
2007-12-13 10:30:00,5.79,5.83,5.78,5.79,49600.0,3.7705,3.7966,3.764,3.7705,49600.0
2007-12-13 11:00:00,5.79,5.83,5.79,5.8,68000.0,3.7705,3.7966,3.7705,3.777,68000.0
2007-12-13 11:30:00,5.79,5.81,5.78,5.8,54400.0,3.7705,3.7835,3.764,3.777,54400.0
2007-12-13 12:00:00,5.81,5.82,5.79,5.8,27200.0,3.7835,3.7901,3.7705,3.777,27200.0
2007-12-13 12:30:00,5.79,5.8,5.77,5.78,36000.0,3.7705,3.777,3.7575,3.764,36000.0
2007-12-13 13:00:00,5.79,5.8,5.77,5.79,33600.0,3.7705,3.777,3.7575,3.7705,33600.0
2007-12-13 13:30:00,5.8,5.8,5.77,5.79,26400.0,3.777,3.777,3.7575,3.7705,26400.0
2007-12-13 14:00:00,5.79,5.83,5.78,5.82,81600.0,3.7705,3.7966,3.764,3.7901,81600.0
2007-12-13 14:30:00,5.83,5.83,5.81,5.82,48800.0,3.7966,3.7966,3.7835,3.7901,48800.0
2007-12-13 15:00:00,5.82,5.83,5.78,5.82,120000.0,3.7901,3.7966,3.764,3.7901,120000.0
2007-12-13 15:30:00,5.82,5.89,5.81,5.86,94400.0,3.7901,3.8356,3.7835,3.8161,94400.0
2007-12-14 09:30:00,5.76,5.82,5.75,5.8,93600.0,3.751,3.7901,3.7445,3.777,93600.0
2007-12-14 10:00:00,5.8,5.83,5.78,5.83,44000.0,3.777,3.7966,3.764,3.7966,44000.0
2007-12-14 10:30:00,5.83,5.88,5.8,5.87,58400.0,3.7966,3.8291,3.777,3.8226,58400.0
2007-12-14 11:00:00,5.87,5.91,5.87,5.88,43200.0,3.8226,3.8487,3.8226,3.8291,43200.0
2007-12-14 11:30:00,5.88,5.88,5.83,5.83,14400.0,3.8291,3.8291,3.7966,3.7966,14400.0
2007-12-14 12:00:00,5.84,5.85,5.78,5.78,41600.0,3.8031,3.8096,3.764,3.764,41600.0
2007-12-14 12:30:00,5.78,5.81,5.76,5.81,60800.0,3.764,3.7835,3.751,3.7835,60800.0
2007-12-14 13:00:00,5.8,5.8,5.77,5.79,52000.0,3.777,3.777,3.7575,3.7705,52000.0
2007-12-14 13:30:00,5.79,5.79,5.74,5.75,28000.0,3.7705,3.7705,3.738,3.7445,28000.0
2007-12-14 14:00:00,5.75,5.75,5.72,5.73,36800.0,3.7445,3.7445,3.7249,3.7315,36800.0
2007-12-14 14:30:00,5.73,5.75,5.71,5.71,90400.0,3.7315,3.7445,3.7184,3.7184,90400.0
2007-12-14 15:00:00,5.72,5.73,5.7,5.71,126400.0,3.7249,3.7315,3.7119,3.7184,126400.0
2007-12-14 15:30:00,5.72,5.76,5.66,5.67,319200.0,3.7249,3.751,3.6859,3.6924,319200.0
2007-12-17 09:30:00,5.61,5.61,5.56,5.58,71200.0,3.6533,3.6533,3.6207,3.6338,71200.0
2007-12-17 10:00:00,5.59,5.61,5.57,5.61,49600.0,3.6403,3.6533,3.6273,3.6533,49600.0
2007-12-17 10:30:00,5.6,5.65,5.59,5.63,44800.0,3.6468,3.6794,3.6403,3.6663,44800.0
2007-12-17 11:00:00,5.64,5.64,5.62,5.62,52000.0,3.6728,3.6728,3.6598,3.6598,52000.0
2007-12-17 11:30:00,5.62,5.63,5.58,5.6,428800.0,3.6598,3.6663,3.6338,3.6468,428800.0
2007-12-17 12:00:00,5.59,5.62,5.59,5.61,12800.0,3.6403,3.6598,3.6403,3.6533,12800.0
2007-12-17 12:30:00,5.62,5.66,5.62,5.66,39200.0,3.6598,3.6859,3.6598,3.6859,39200.0
2007-12-17 13:00:00,5.66,5.67,5.63,5.63,48000.0,3.6859,3.6924,3.6663,3.6663,48000.0
2007-12-17 13:30:00,5.64,5.64,5.61,5.63,40000.0,3.6728,3.6728,3.6533,3.6663,40000.0
2007-12-17 14:00:00,5.62,5.64,5.61,5.64,44000.0,3.6598,3.6728,3.6533,3.6728,44000.0
2007-12-17 14:30:00,5.65,5.66,5.6,5.6,34400.0,3.6794,3.6859,3.6468,3.6468,34400.0
2007-12-17 15:00:00,5.62,5.62,5.59,5.61,43200.0,3.6598,3.6598,3.6403,3.6533,43200.0
2007-12-17 15:30:00,5.61,5.65,5.55,5.56,116800.0,3.6533,3.6794,3.6142,3.6207,116800.0
2007-12-18 09:30:00,5.57,5.67,5.57,5.64,93600.0,3.6273,3.6924,3.6273,3.6728,93600.0
2007-12-18 10:00:00,5.63,5.64,5.59,5.62,49600.0,3.6663,3.6728,3.6403,3.6598,49600.0
2007-12-18 10:30:00,5.62,5.63,5.6,5.6,156000.0,3.6598,3.6663,3.6468,3.6468,156000.0
2007-12-18 11:00:00,5.6,5.6,5.58,5.58,268000.0,3.6468,3.6468,3.6338,3.6338,268000.0
2007-12-18 11:30:00,5.57,5.58,5.51,5.52,326400.0,3.6273,3.6338,3.5882,3.5947,326400.0
2007-12-18 12:00:00,5.52,5.56,5.51,5.53,69600.0,3.5947,3.6207,3.5882,3.6012,69600.0
2007-12-18 12:30:00,5.53,5.55,5.51,5.53,53600.0,3.6012,3.6142,3.5882,3.6012,53600.0
2007-12-18 13:00:00,5.52,5.57,5.52,5.56,40800.0,3.5947,3.6273,3.5947,3.6207,40800.0
2007-12-18 13:30:00,5.56,5.61,5.56,5.58,125600.0,3.6207,3.6533,3.6207,3.6338,125600.0
2007-12-18 14:00:00,5.58,5.63,5.58,5.62,120800.0,3.6338,3.6663,3.6338,3.6598,120800.0
2007-12-18 14:30:00,5.62,5.64,5.6,5.6,202400.0,3.6598,3.6728,3.6468,3.6468,202400.0
2007-12-18 15:00:00,5.6,5.61,5.59,5.61,237600.0,3.6468,3.6533,3.6403,3.6533,237600.0
2007-12-18 15:30:00,5.6,5.61,5.58,5.6,461600.0,3.6468,3.6533,3.6338,3.6468,461600.0
2007-12-19 09:30:00,5.6,5.66,5.54,5.64,645600.0,3.6468,3.6859,3.6077,3.6728,645600.0
2007-12-19 10:00:00,5.64,5.65,5.62,5.64,216000.0,3.6728,3.6794,3.6598,3.6728,216000.0
2007-12-19 10:30:00,5.64,5.64,5.63,5.63,127200.0,3.6728,3.6728,3.6663,3.6663,127200.0
2007-12-19 11:00:00,5.63,5.64,5.62,5.62,110400.0,3.6663,3.6728,3.6598,3.6598,110400.0
2007-12-19 11:30:00,5.62,5.64,5.61,5.62,100000.0,3.6598,3.6728,3.6533,3.6598,100000.0
2007-12-19 12:00:00,5.61,5.64,5.61,5.63,76800.0,3.6533,3.6728,3.6533,3.6663,76800.0
2007-12-19 12:30:00,5.63,5.63,5.6,5.6,136000.0,3.6663,3.6663,3.6468,3.6468,136000.0
2007-12-19 13:00:00,5.59,5.62,5.58,5.59,68000.0,3.6403,3.6598,3.6338,3.6403,68000.0
2007-12-19 13:30:00,5.58,5.6,5.57,5.59,104800.0,3.6338,3.6468,3.6273,3.6403,104800.0
2007-12-19 14:00:00,5.59,5.65,5.59,5.64,65600.0,3.6403,3.6794,3.6403,3.6728,65600.0
2007-12-19 14:30:00,5.65,5.68,5.64,5.67,112000.0,3.6794,3.6989,3.6728,3.6924,112000.0
2007-12-19 15:00:00,5.67,5.69,5.66,5.68,173600.0,3.6924,3.7054,3.6859,3.6989,173600.0
2007-12-19 15:30:00,5.67,5.71,5.67,5.71,190400.0,3.6924,3.7184,3.6924,3.7184,190400.0
2007-12-20 09:30:00,5.75,5.76,5.73,5.74,45600.0,3.7445,3.751,3.7315,3.738,45600.0
2007-12-20 10:00:00,5.74,5.74,5.68,5.71,44000.0,3.738,3.738,3.6989,3.7184,44000.0
2007-12-20 10:30:00,5.7,5.71,5.67,5.69,41600.0,3.7119,3.7184,3.6924,3.7054,41600.0
2007-12-20 11:00:00,5.69,5.69,5.65,5.66,41600.0,3.7054,3.7054,3.6794,3.6859,41600.0
2007-12-20 11:30:00,5.66,5.66,5.64,5.64,29600.0,3.6859,3.6859,3.6728,3.6728,29600.0
2007-12-20 12:00:00,5.64,5.65,5.63,5.63,47200.0,3.6728,3.6794,3.6663,3.6663,47200.0
2007-12-20 12:30:00,5.63,5.63,5.61,5.62,24000.0,3.6663,3.6663,3.6533,3.6598,24000.0
2007-12-20 13:00:00,5.62,5.66,5.61,5.64,23200.0,3.6598,3.6859,3.6533,3.6728,23200.0
2007-12-20 13:30:00,5.64,5.65,5.61,5.64,36000.0,3.6728,3.6794,3.6533,3.6728,36000.0
2007-12-20 14:00:00,5.64,5.64,5.61,5.62,105600.0,3.6728,3.6728,3.6533,3.6598,105600.0
2007-12-20 14:30:00,5.63,5.67,5.63,5.66,87200.0,3.6663,3.6924,3.6663,3.6859,87200.0
2007-12-20 15:00:00,5.65,5.67,5.62,5.66,76800.0,3.6794,3.6924,3.6598,3.6859,76800.0
2007-12-20 15:30:00,5.66,5.74,5.66,5.74,209600.0,3.6859,3.738,3.6859,3.738,209600.0
2007-12-21 09:30:00,5.78,5.83,5.77,5.79,883200.0,3.764,3.7966,3.7575,3.7705,883200.0
2007-12-21 10:00:00,5.78,5.83,5.78,5.82,70400.0,3.764,3.7966,3.764,3.7901,70400.0
2007-12-21 10:30:00,5.82,5.82,5.79,5.8,53600.0,3.7901,3.7901,3.7705,3.777,53600.0
2007-12-21 11:00:00,5.81,5.83,5.8,5.81,62400.0,3.7835,3.7966,3.777,3.7835,62400.0
2007-12-21 11:30:00,5.8,5.8,5.77,5.77,58400.0,3.777,3.777,3.7575,3.7575,58400.0
2007-12-21 12:00:00,5.77,5.77,5.76,5.77,32000.0,3.7575,3.7575,3.751,3.7575,32000.0
2007-12-21 12:30:00,5.76,5.76,5.71,5.73,71200.0,3.751,3.751,3.7184,3.7315,71200.0
2007-12-21 13:00:00,5.74,5.75,5.71,5.72,49600.0,3.738,3.7445,3.7184,3.7249,49600.0
2007-12-21 13:30:00,5.72,5.74,5.72,5.74,24000.0,3.7249,3.738,3.7249,3.738,24000.0
2007-12-21 14:00:00,5.73,5.75,5.73,5.74,17600.0,3.7315,3.7445,3.7315,3.738,17600.0
2007-12-21 14:30:00,5.75,5.77,5.75,5.75,47200.0,3.7445,3.7575,3.7445,3.7445,47200.0
2007-12-21 15:00:00,5.75,5.77,5.75,5.77,46400.0,3.7445,3.7575,3.7445,3.7575,46400.0
2007-12-21 15:30:00,5.77,5.78,5.75,5.77,132000.0,3.7575,3.764,3.7445,3.7575,132000.0
2007-12-24 09:30:00,5.81,5.91,5.81,5.86,61600.0,3.7835,3.8487,3.7835,3.8161,61600.0
2007-12-24 10:00:00,5.88,5.89,5.86,5.88,24800.0,3.8291,3.8356,3.8161,3.8291,24800.0
2007-12-24 10:30:00,5.88,5.89,5.87,5.88,16800.0,3.8291,3.8356,3.8226,3.8291,16800.0
2007-12-24 11:00:00,5.88,5.91,5.88,5.91,17600.0,3.8291,3.8487,3.8291,3.8487,17600.0
2007-12-24 11:30:00,5.91,5.92,5.9,5.91,17600.0,3.8487,3.8552,3.8422,3.8487,17600.0
2007-12-24 12:00:00,5.9,5.93,5.9,5.92,24800.0,3.8422,3.8617,3.8422,3.8552,24800.0
2007-12-24 12:30:00,5.93,6.02,5.93,6.0,107200.0,3.8617,3.9203,3.8617,3.9073,107200.0
2007-12-24 13:00:00,6.0,6.02,6.0,6.02,54400.0,3.9073,3.9203,3.9073,3.9203,54400.0
2007-12-24 13:30:00,6.02,6.02,6.02,6.02,0.0,3.9203,3.9203,3.9203,3.9203,0.0
2007-12-24 14:00:00,6.02,6.02,6.02,6.02,0.0,3.9203,3.9203,3.9203,3.9203,0.0
2007-12-24 14:30:00,6.02,6.02,6.02,6.02,0.0,3.9203,3.9203,3.9203,3.9203,0.0
2007-12-24 15:00:00,6.02,6.02,6.02,6.02,0.0,3.9203,3.9203,3.9203,3.9203,0.0
2007-12-24 15:30:00,6.02,6.02,6.02,6.02,0.0,3.9203,3.9203,3.9203,3.9203,0.0
2007-12-26 09:30:00,5.98,6.02,5.92,5.94,75200.0,3.9065,3.9326,3.8673,3.8804,75200.0
2007-12-26 10:00:00,5.94,5.96,5.93,5.96,27200.0,3.8804,3.8935,3.8739,3.8935,27200.0
2007-12-26 10:30:00,5.95,5.96,5.93,5.93,15200.0,3.8869,3.8935,3.8739,3.8739,15200.0
2007-12-26 11:00:00,5.94,5.94,5.92,5.92,24000.0,3.8804,3.8804,3.8673,3.8673,24000.0
2007-12-26 11:30:00,5.92,5.93,5.91,5.91,18400.0,3.8673,3.8739,3.8608,3.8608,18400.0
2007-12-26 12:00:00,5.91,5.92,5.9,5.91,28000.0,3.8608,3.8673,3.8543,3.8608,28000.0
2007-12-26 12:30:00,5.91,5.92,5.9,5.92,36800.0,3.8608,3.8673,3.8543,3.8673,36800.0
2007-12-26 13:00:00,5.92,5.95,5.92,5.94,43200.0,3.8673,3.8869,3.8673,3.8804,43200.0
2007-12-26 13:30:00,5.93,5.98,5.92,5.98,42400.0,3.8739,3.9065,3.8673,3.9065,42400.0
2007-12-26 14:00:00,5.98,5.98,5.94,5.98,44800.0,3.9065,3.9065,3.8804,3.9065,44800.0
2007-12-26 14:30:00,5.98,5.99,5.97,5.99,32000.0,3.9065,3.913,3.9,3.913,32000.0
2007-12-26 15:00:00,5.98,5.99,5.95,5.96,39200.0,3.9065,3.913,3.8869,3.8935,39200.0
2007-12-26 15:30:00,5.95,6.0,5.93,5.97,124000.0,3.8869,3.9196,3.8739,3.9,124000.0
2007-12-27 09:30:00,5.92,5.95,5.85,5.85,70400.0,3.8673,3.8869,3.8216,3.8216,70400.0
2007-12-27 10:00:00,5.84,5.86,5.83,5.84,56800.0,3.8151,3.8281,3.8085,3.8151,56800.0
2007-12-27 10:30:00,5.85,5.85,5.81,5.83,47200.0,3.8216,3.8216,3.7955,3.8085,47200.0
2007-12-27 11:00:00,5.83,5.85,5.81,5.84,100000.0,3.8085,3.8216,3.7955,3.8151,100000.0
2007-12-27 11:30:00,5.84,5.85,5.83,5.84,48800.0,3.8151,3.8216,3.8085,3.8151,48800.0
2007-12-27 12:00:00,5.84,5.84,5.8,5.8,85600.0,3.8151,3.8151,3.7889,3.7889,85600.0
2007-12-27 12:30:00,5.8,5.82,5.8,5.82,79200.0,3.7889,3.802,3.7889,3.802,79200.0
2007-12-27 13:00:00,5.82,5.84,5.81,5.84,44800.0,3.802,3.8151,3.7955,3.8151,44800.0
2007-12-27 13:30:00,5.83,5.84,5.82,5.83,52000.0,3.8085,3.8151,3.802,3.8085,52000.0
2007-12-27 14:00:00,5.83,5.86,5.83,5.85,237600.0,3.8085,3.8281,3.8085,3.8216,237600.0
2007-12-27 14:30:00,5.86,5.86,5.84,5.85,75200.0,3.8281,3.8281,3.8151,3.8216,75200.0
2007-12-27 15:00:00,5.85,5.87,5.85,5.85,228000.0,3.8216,3.8347,3.8216,3.8216,228000.0
2007-12-27 15:30:00,5.85,5.85,5.8,5.81,405600.0,3.8216,3.8216,3.7889,3.7955,405600.0
2007-12-28 09:30:00,5.87,5.89,5.81,5.84,40000.0,3.8347,3.8477,3.7955,3.8151,40000.0
2007-12-28 10:00:00,5.82,5.82,5.76,5.79,121600.0,3.802,3.802,3.7628,3.7824,121600.0
2007-12-28 10:30:00,5.79,5.8,5.79,5.8,4800.0,3.7824,3.7889,3.7824,3.7889,4800.0
2007-12-28 11:00:00,5.79,5.79,5.74,5.74,45600.0,3.7824,3.7824,3.7497,3.7497,45600.0
2007-12-28 11:30:00,5.74,5.75,5.69,5.69,72800.0,3.7497,3.7563,3.7171,3.7171,72800.0
2007-12-28 12:00:00,5.7,5.7,5.65,5.65,43200.0,3.7236,3.7236,3.6909,3.6909,43200.0
2007-12-28 12:30:00,5.65,5.67,5.62,5.66,79200.0,3.6909,3.704,3.6713,3.6975,79200.0
2007-12-28 13:00:00,5.66,5.69,5.65,5.67,66400.0,3.6975,3.7171,3.6909,3.704,66400.0
2007-12-28 13:30:00,5.67,5.67,5.64,5.66,33600.0,3.704,3.704,3.6844,3.6975,33600.0
2007-12-28 14:00:00,5.66,5.67,5.64,5.64,50400.0,3.6975,3.704,3.6844,3.6844,50400.0
2007-12-28 14:30:00,5.65,5.68,5.65,5.68,29600.0,3.6909,3.7105,3.6909,3.7105,29600.0
2007-12-28 15:00:00,5.67,5.7,5.65,5.68,66400.0,3.704,3.7236,3.6909,3.7105,66400.0
2007-12-28 15:30:00,5.69,5.69,5.64,5.65,102400.0,3.7171,3.7171,3.6844,3.6909,102400.0
2007-12-31 09:30:00,5.62,5.62,5.55,5.58,97600.0,3.6713,3.6713,3.6256,3.6452,97600.0
2007-12-31 10:00:00,5.59,5.62,5.58,5.6,124000.0,3.6517,3.6713,3.6452,3.6583,124000.0
2007-12-31 10:30:00,5.6,5.61,5.59,5.61,102400.0,3.6583,3.6648,3.6517,3.6648,102400.0
2007-12-31 11:00:00,5.61,5.61,5.57,5.59,93600.0,3.6648,3.6648,3.6387,3.6517,93600.0
2007-12-31 11:30:00,5.59,5.62,5.59,5.61,40800.0,3.6517,3.6713,3.6517,3.6648,40800.0
2007-12-31 12:00:00,5.6,5.64,5.6,5.62,37600.0,3.6583,3.6844,3.6583,3.6713,37600.0
2007-12-31 12:30:00,5.62,5.65,5.62,5.64,36000.0,3.6713,3.6909,3.6713,3.6844,36000.0
2007-12-31 13:00:00,5.64,5.68,5.63,5.67,28000.0,3.6844,3.7105,3.6779,3.704,28000.0
2007-12-31 13:30:00,5.67,5.69,5.66,5.67,35200.0,3.704,3.7171,3.6975,3.704,35200.0
2007-12-31 14:00:00,5.67,5.7,5.67,5.67,36800.0,3.704,3.7236,3.704,3.704,36800.0
2007-12-31 14:30:00,5.67,5.69,5.67,5.68,49600.0,3.704,3.7171,3.704,3.7105,49600.0
2007-12-31 15:00:00,5.68,5.7,5.67,5.7,46400.0,3.7105,3.7236,3.704,3.7236,46400.0
2007-12-31 15:30:00,5.69,5.72,5.68,5.69,137600.0,3.7171,3.7367,3.7105,3.7171,137600.0
2008-01-02 09:30:00,5.69,5.73,5.62,5.73,60800.0,3.7171,3.7432,3.6713,3.7432,60800.0
2008-01-02 10:00:00,5.72,5.72,5.59,5.59,186400.0,3.7367,3.7367,3.6517,3.6517,186400.0
2008-01-02 10:30:00,5.59,5.63,5.57,5.62,207200.0,3.6517,3.6779,3.6387,3.6713,207200.0
2008-01-02 11:00:00,5.61,5.62,5.57,5.59,229600.0,3.6648,3.6713,3.6387,3.6517,229600.0
2008-01-02 11:30:00,5.59,5.61,5.56,5.61,75200.0,3.6517,3.6648,3.6321,3.6648,75200.0
2008-01-02 12:00:00,5.6,5.61,5.57,5.58,67200.0,3.6583,3.6648,3.6387,3.6452,67200.0
2008-01-02 12:30:00,5.59,5.63,5.59,5.61,28800.0,3.6517,3.6779,3.6517,3.6648,28800.0
2008-01-02 13:00:00,5.62,5.63,5.6,5.62,51200.0,3.6713,3.6779,3.6583,3.6713,51200.0
2008-01-02 13:30:00,5.62,5.67,5.62,5.66,56800.0,3.6713,3.704,3.6713,3.6975,56800.0
2008-01-02 14:00:00,5.66,5.74,5.65,5.72,165600.0,3.6975,3.7497,3.6909,3.7367,165600.0
2008-01-02 14:30:00,5.73,5.73,5.7,5.7,151200.0,3.7432,3.7432,3.7236,3.7236,151200.0
2008-01-02 15:00:00,5.7,5.71,5.67,5.7,176000.0,3.7236,3.7301,3.704,3.7236,176000.0
2008-01-02 15:30:00,5.69,5.73,5.68,5.68,152000.0,3.7171,3.7432,3.7105,3.7105,152000.0
2008-01-03 09:30:00,5.7,5.72,5.66,5.7,96800.0,3.7236,3.7367,3.6975,3.7236,96800.0
2008-01-03 10:00:00,5.71,5.72,5.64,5.64,146400.0,3.7301,3.7367,3.6844,3.6844,146400.0
2008-01-03 10:30:00,5.64,5.66,5.6,5.63,924000.0,3.6844,3.6975,3.6583,3.6779,924000.0
2008-01-03 11:00:00,5.63,5.64,5.61,5.61,119200.0,3.6779,3.6844,3.6648,3.6648,119200.0
2008-01-03 11:30:00,5.61,5.63,5.59,5.59,260800.0,3.6648,3.6779,3.6517,3.6517,260800.0
2008-01-03 12:00:00,5.59,5.6,5.56,5.56,99200.0,3.6517,3.6583,3.6321,3.6321,99200.0
2008-01-03 12:30:00,5.56,5.6,5.55,5.59,269600.0,3.6321,3.6583,3.6256,3.6517,269600.0
2008-01-03 13:00:00,5.59,5.6,5.57,5.59,297600.0,3.6517,3.6583,3.6387,3.6517,297600.0
2008-01-03 13:30:00,5.59,5.61,5.56,5.56,128800.0,3.6517,3.6648,3.6321,3.6321,128800.0
2008-01-03 14:00:00,5.57,5.6,5.56,5.58,121600.0,3.6387,3.6583,3.6321,3.6452,121600.0
2008-01-03 14:30:00,5.57,5.6,5.56,5.56,157600.0,3.6387,3.6583,3.6321,3.6321,157600.0
2008-01-03 15:00:00,5.56,5.57,5.5,5.51,160800.0,3.6321,3.6387,3.593,3.5995,160800.0
2008-01-03 15:30:00,5.51,5.53,5.46,5.48,293600.0,3.5995,3.6125,3.5668,3.5799,293600.0
2008-01-04 09:30:00,5.41,5.41,5.2,5.38,134400.0,3.5342,3.5342,3.397,3.5146,134400.0
2008-01-04 10:00:00,5.38,5.41,5.36,5.37,99200.0,3.5146,3.5342,3.5015,3.508,99200.0
2008-01-04 10:30:00,5.37,5.4,5.36,5.37,83200.0,3.508,3.5276,3.5015,3.508,83200.0
2008-01-04 11:00:00,5.37,5.44,5.36,5.43,155200.0,3.508,3.5538,3.5015,3.5472,155200.0
2008-01-04 11:30:00,5.43,5.43,5.4,5.41,693600.0,3.5472,3.5472,3.5276,3.5342,693600.0
2008-01-04 12:00:00,5.42,5.43,5.4,5.4,343200.0,3.5407,3.5472,3.5276,3.5276,343200.0
2008-01-04 12:30:00,5.4,5.41,5.35,5.35,119200.0,3.5276,3.5342,3.495,3.495,119200.0
2008-01-04 13:00:00,5.35,5.37,5.33,5.35,92800.0,3.495,3.508,3.4819,3.495,92800.0
2008-01-04 13:30:00,5.35,5.37,5.33,5.37,228800.0,3.495,3.508,3.4819,3.508,228800.0
2008-01-04 14:00:00,5.37,5.39,5.35,5.35,165600.0,3.508,3.5211,3.495,3.495,165600.0
2008-01-04 14:30:00,5.36,5.36,5.32,5.33,63200.0,3.5015,3.5015,3.4754,3.4819,63200.0
2008-01-04 15:00:00,5.34,5.43,5.34,5.41,140000.0,3.4884,3.5472,3.4884,3.5342,140000.0
2008-01-04 15:30:00,5.41,5.41,5.33,5.33,360000.0,3.5342,3.5342,3.4819,3.4819,360000.0
2008-01-07 09:30:00,5.33,5.36,5.23,5.32,132800.0,3.4819,3.5015,3.4166,3.4754,132800.0
2008-01-07 10:00:00,5.31,5.31,5.18,5.18,193600.0,3.4688,3.4688,3.3839,3.3839,193600.0
2008-01-07 10:30:00,5.19,5.26,5.18,5.24,88000.0,3.3904,3.4362,3.3839,3.4231,88000.0
2008-01-07 11:00:00,5.25,5.28,5.25,5.28,188800.0,3.4296,3.4492,3.4296,3.4492,188800.0
2008-01-07 11:30:00,5.28,5.35,5.27,5.34,136000.0,3.4492,3.495,3.4427,3.4884,136000.0
2008-01-07 12:00:00,5.33,5.34,5.3,5.33,89600.0,3.4819,3.4884,3.4623,3.4819,89600.0
2008-01-07 12:30:00,5.34,5.36,5.32,5.34,79200.0,3.4884,3.5015,3.4754,3.4884,79200.0
2008-01-07 13:00:00,5.33,5.36,5.33,5.35,84800.0,3.4819,3.5015,3.4819,3.495,84800.0
2008-01-07 13:30:00,5.37,5.37,5.28,5.31,169600.0,3.508,3.508,3.4492,3.4688,169600.0
2008-01-07 14:00:00,5.32,5.33,5.24,5.25,169600.0,3.4754,3.4819,3.4231,3.4296,169600.0
2008-01-07 14:30:00,5.25,5.29,5.23,5.25,140800.0,3.4296,3.4558,3.4166,3.4296,140800.0
2008-01-07 15:00:00,5.25,5.27,5.24,5.26,116000.0,3.4296,3.4427,3.4231,3.4362,116000.0
2008-01-07 15:30:00,5.26,5.3,5.24,5.29,180800.0,3.4362,3.4623,3.4231,3.4558,180800.0
2008-01-08 09:30:00,5.31,5.43,5.3,5.42,180800.0,3.4688,3.5472,3.4623,3.5407,180800.0
2008-01-08 10:00:00,5.4,5.45,5.34,5.36,206400.0,3.5276,3.5603,3.4884,3.5015,206400.0
2008-01-08 10:30:00,5.34,5.35,5.32,5.34,144800.0,3.4884,3.495,3.4754,3.4884,144800.0
2008-01-08 11:00:00,5.34,5.36,5.32,5.33,260800.0,3.4884,3.5015,3.4754,3.4819,260800.0
2008-01-08 11:30:00,5.33,5.33,5.24,5.3,217600.0,3.4819,3.4819,3.4231,3.4623,217600.0
2008-01-08 12:00:00,5.29,5.31,5.28,5.3,97600.0,3.4558,3.4688,3.4492,3.4623,97600.0
2008-01-08 12:30:00,5.29,5.3,5.28,5.29,80800.0,3.4558,3.4623,3.4492,3.4558,80800.0
2008-01-08 13:00:00,5.28,5.34,5.26,5.32,120000.0,3.4492,3.4884,3.4362,3.4754,120000.0
2008-01-08 13:30:00,5.32,5.32,5.26,5.3,73600.0,3.4754,3.4754,3.4362,3.4623,73600.0
2008-01-08 14:00:00,5.3,5.33,5.29,5.33,84000.0,3.4623,3.4819,3.4558,3.4819,84000.0
2008-01-08 14:30:00,5.33,5.35,5.24,5.24,167200.0,3.4819,3.495,3.4231,3.4231,167200.0
2008-01-08 15:00:00,5.25,5.27,5.2,5.21,257600.0,3.4296,3.4427,3.397,3.4035,257600.0
2008-01-08 15:30:00,5.22,5.22,5.11,5.11,627200.0,3.41,3.41,3.3382,3.3382,627200.0
2008-01-09 09:30:00,5.07,5.17,5.07,5.12,114400.0,3.312,3.3774,3.312,3.3447,114400.0
2008-01-09 10:00:00,5.12,5.14,5.07,5.08,107200.0,3.3447,3.3578,3.312,3.3186,107200.0
2008-01-09 10:30:00,5.07,5.12,5.06,5.11,153600.0,3.312,3.3447,3.3055,3.3382,153600.0
2008-01-09 11:00:00,5.11,5.15,5.1,5.12,113600.0,3.3382,3.3643,3.3316,3.3447,113600.0
2008-01-09 11:30:00,5.12,5.12,5.08,5.08,106400.0,3.3447,3.3447,3.3186,3.3186,106400.0
2008-01-09 12:00:00,5.09,5.11,5.06,5.09,220800.0,3.3251,3.3382,3.3055,3.3251,220800.0
2008-01-09 12:30:00,5.09,5.1,5.07,5.08,131200.0,3.3251,3.3316,3.312,3.3186,131200.0
2008-01-09 13:00:00,5.09,5.09,5.05,5.06,222400.0,3.3251,3.3251,3.299,3.3055,222400.0
2008-01-09 13:30:00,5.06,5.06,4.98,4.98,98400.0,3.3055,3.3055,3.2533,3.2533,98400.0
2008-01-09 14:00:00,4.98,5.03,4.96,5.03,112800.0,3.2533,3.2859,3.2402,3.2859,112800.0
2008-01-09 14:30:00,5.02,5.13,5.02,5.09,336000.0,3.2794,3.3512,3.2794,3.3251,336000.0
2008-01-09 15:00:00,5.1,5.21,5.09,5.17,329600.0,3.3316,3.4035,3.3251,3.3774,329600.0
2008-01-09 15:30:00,5.17,5.3,5.15,5.3,256000.0,3.3774,3.4623,3.3643,3.4623,256000.0
2008-01-10 09:30:00,5.2,5.24,5.13,5.23,145600.0,3.397,3.4231,3.3512,3.4166,145600.0
2008-01-10 10:00:00,5.24,5.29,5.21,5.21,218400.0,3.4231,3.4558,3.4035,3.4035,218400.0
2008-01-10 10:30:00,5.21,5.24,5.15,5.15,95200.0,3.4035,3.4231,3.3643,3.3643,95200.0
2008-01-10 11:00:00,5.16,5.18,5.13,5.18,81600.0,3.3708,3.3839,3.3512,3.3839,81600.0
2008-01-10 11:30:00,5.18,5.2,5.16,5.19,47200.0,3.3839,3.397,3.3708,3.3904,47200.0
2008-01-10 12:00:00,5.19,5.34,5.18,5.33,189600.0,3.3904,3.4884,3.3839,3.4819,189600.0
2008-01-10 12:30:00,5.32,5.32,5.24,5.32,120000.0,3.4754,3.4754,3.4231,3.4754,120000.0
2008-01-10 13:00:00,5.31,5.35,5.29,5.3,138400.0,3.4688,3.495,3.4558,3.4623,138400.0
2008-01-10 13:30:00,5.3,5.3,5.21,5.24,145600.0,3.4623,3.4623,3.4035,3.4231,145600.0
2008-01-10 14:00:00,5.23,5.27,5.19,5.23,184000.0,3.4166,3.4427,3.3904,3.4166,184000.0
2008-01-10 14:30:00,5.23,5.33,5.22,5.33,320000.0,3.4166,3.4819,3.41,3.4819,320000.0
2008-01-10 15:00:00,5.32,5.43,5.31,5.39,160000.0,3.4754,3.5472,3.4688,3.5211,160000.0
2008-01-10 15:30:00,5.39,5.4,5.26,5.32,436800.0,3.5211,3.5276,3.4362,3.4754,436800.0
2008-01-11 09:30:00,5.28,5.28,5.19,5.23,89600.0,3.4492,3.4492,3.3904,3.4166,89600.0
2008-01-11 10:00:00,5.23,5.32,5.21,5.3,184000.0,3.4166,3.4754,3.4035,3.4623,184000.0
2008-01-11 10:30:00,5.3,5.43,5.3,5.36,132000.0,3.4623,3.5472,3.4623,3.5015,132000.0
2008-01-11 11:00:00,5.36,5.36,5.3,5.35,56800.0,3.5015,3.5015,3.4623,3.495,56800.0
2008-01-11 11:30:00,5.35,5.41,5.35,5.4,99200.0,3.495,3.5342,3.495,3.5276,99200.0
2008-01-11 12:00:00,5.4,5.4,5.34,5.38,67200.0,3.5276,3.5276,3.4884,3.5146,67200.0
2008-01-11 12:30:00,5.37,5.4,5.34,5.4,63200.0,3.508,3.5276,3.4884,3.5276,63200.0
2008-01-11 13:00:00,5.4,5.41,5.33,5.34,125600.0,3.5276,3.5342,3.4819,3.4884,125600.0
2008-01-11 13:30:00,5.33,5.36,5.32,5.32,60800.0,3.4819,3.5015,3.4754,3.4754,60800.0
2008-01-11 14:00:00,5.32,5.36,5.32,5.35,28000.0,3.4754,3.5015,3.4754,3.495,28000.0
2008-01-11 14:30:00,5.35,5.36,5.33,5.33,85600.0,3.495,3.5015,3.4819,3.4819,85600.0
2008-01-11 15:00:00,5.33,5.34,5.3,5.32,215200.0,3.4819,3.4884,3.4623,3.4754,215200.0
2008-01-11 15:30:00,5.32,5.35,5.31,5.31,156000.0,3.4754,3.495,3.4688,3.4688,156000.0
2008-01-14 09:30:00,5.36,5.37,5.28,5.29,100800.0,3.5015,3.508,3.4492,3.4558,100800.0
2008-01-14 10:00:00,5.3,5.3,5.26,5.26,135200.0,3.4623,3.4623,3.4362,3.4362,135200.0
2008-01-14 10:30:00,5.26,5.3,5.26,5.3,91200.0,3.4362,3.4623,3.4362,3.4623,91200.0
2008-01-14 11:00:00,5.3,5.31,5.27,5.29,49600.0,3.4623,3.4688,3.4427,3.4558,49600.0
2008-01-14 11:30:00,5.28,5.3,5.26,5.26,51200.0,3.4492,3.4623,3.4362,3.4362,51200.0
2008-01-14 12:00:00,5.26,5.26,5.2,5.2,82400.0,3.4362,3.4362,3.397,3.397,82400.0
2008-01-14 12:30:00,5.21,5.23,5.2,5.21,138400.0,3.4035,3.4166,3.397,3.4035,138400.0
2008-01-14 13:00:00,5.21,5.25,5.21,5.25,123200.0,3.4035,3.4296,3.4035,3.4296,123200.0
2008-01-14 13:30:00,5.24,5.29,5.24,5.28,91200.0,3.4231,3.4558,3.4231,3.4492,91200.0
2008-01-14 14:00:00,5.29,5.29,5.26,5.27,34400.0,3.4558,3.4558,3.4362,3.4427,34400.0
2008-01-14 14:30:00,5.27,5.3,5.27,5.3,88800.0,3.4427,3.4623,3.4427,3.4623,88800.0
2008-01-14 15:00:00,5.3,5.31,5.27,5.31,108800.0,3.4623,3.4688,3.4427,3.4688,108800.0
2008-01-14 15:30:00,5.31,5.34,5.29,5.3,347200.0,3.4688,3.4884,3.4558,3.4623,347200.0
2008-01-15 09:30:00,5.21,5.23,5.16,5.17,248800.0,3.4035,3.4166,3.3708,3.3774,248800.0
2008-01-15 10:00:00,5.18,5.2,5.15,5.18,240800.0,3.3839,3.397,3.3643,3.3839,240800.0
2008-01-15 10:30:00,5.17,5.2,5.15,5.19,201600.0,3.3774,3.397,3.3643,3.3904,201600.0
2008-01-15 11:00:00,5.19,5.28,5.18,5.23,154400.0,3.3904,3.4492,3.3839,3.4166,154400.0
2008-01-15 11:30:00,5.24,5.25,5.2,5.23,147200.0,3.4231,3.4296,3.397,3.4166,147200.0
2008-01-15 12:00:00,5.23,5.26,5.22,5.25,120800.0,3.4166,3.4362,3.41,3.4296,120800.0
2008-01-15 12:30:00,5.24,5.25,5.21,5.22,101600.0,3.4231,3.4296,3.4035,3.41,101600.0
2008-01-15 13:00:00,5.22,5.27,5.22,5.24,65600.0,3.41,3.4427,3.41,3.4231,65600.0
2008-01-15 13:30:00,5.24,5.25,5.22,5.23,111200.0,3.4231,3.4296,3.41,3.4166,111200.0
2008-01-15 14:00:00,5.22,5.23,5.2,5.21,373600.0,3.41,3.4166,3.397,3.4035,373600.0
2008-01-15 14:30:00,5.22,5.24,5.21,5.22,1330400.0,3.41,3.4231,3.4035,3.41,1330400.0
2008-01-15 15:00:00,5.21,5.25,5.19,5.24,213600.0,3.4035,3.4296,3.3904,3.4231,213600.0
2008-01-15 15:30:00,5.23,5.25,5.18,5.2,558400.0,3.4166,3.4296,3.3839,3.397,558400.0
2008-01-16 09:30:00,5.18,5.29,5.18,5.22,602400.0,3.3839,3.4558,3.3839,3.41,602400.0
2008-01-16 10:00:00,5.23,5.29,5.22,5.24,93600.0,3.4166,3.4558,3.41,3.4231,93600.0
2008-01-16 10:30:00,5.24,5.3,5.24,5.3,69600.0,3.4231,3.4623,3.4231,3.4623,69600.0
2008-01-16 11:00:00,5.29,5.34,5.27,5.34,84800.0,3.4558,3.4884,3.4427,3.4884,84800.0
2008-01-16 11:30:00,5.33,5.39,5.3,5.34,110400.0,3.4819,3.5211,3.4623,3.4884,110400.0
2008-01-16 12:00:00,5.35,5.4,5.33,5.34,138400.0,3.495,3.5276,3.4819,3.4884,138400.0
2008-01-16 12:30:00,5.35,5.38,5.33,5.34,142400.0,3.495,3.5146,3.4819,3.4884,142400.0
2008-01-16 13:00:00,5.34,5.36,5.3,5.3,80000.0,3.4884,3.5015,3.4623,3.4623,80000.0
2008-01-16 13:30:00,5.3,5.32,5.28,5.29,100800.0,3.4623,3.4754,3.4492,3.4558,100800.0
2008-01-16 14:00:00,5.28,5.34,5.27,5.34,176000.0,3.4492,3.4884,3.4427,3.4884,176000.0
2008-01-16 14:30:00,5.34,5.38,5.33,5.33,81600.0,3.4884,3.5146,3.4819,3.4819,81600.0
2008-01-16 15:00:00,5.34,5.36,5.32,5.33,149600.0,3.4884,3.5015,3.4754,3.4819,149600.0
2008-01-16 15:30:00,5.34,5.36,5.24,5.25,648000.0,3.4884,3.5015,3.4231,3.4296,648000.0
2008-01-17 09:30:00,5.3,5.33,5.22,5.22,185600.0,3.4623,3.4819,3.41,3.41,185600.0
2008-01-17 10:00:00,5.22,5.27,5.17,5.22,192000.0,3.41,3.4427,3.3774,3.41,192000.0
2008-01-17 10:30:00,5.22,5.26,5.17,5.23,189600.0,3.41,3.4362,3.3774,3.4166,189600.0
2008-01-17 11:00:00,5.24,5.28,5.23,5.24,104800.0,3.4231,3.4492,3.4166,3.4231,104800.0
2008-01-17 11:30:00,5.25,5.26,5.22,5.25,69600.0,3.4296,3.4362,3.41,3.4296,69600.0
2008-01-17 12:00:00,5.24,5.26,5.22,5.26,63200.0,3.4231,3.4362,3.41,3.4362,63200.0
2008-01-17 12:30:00,5.25,5.27,5.23,5.25,40800.0,3.4296,3.4427,3.4166,3.4296,40800.0
2008-01-17 13:00:00,5.25,5.28,5.24,5.27,47200.0,3.4296,3.4492,3.4231,3.4427,47200.0
2008-01-17 13:30:00,5.28,5.28,5.24,5.27,146400.0,3.4492,3.4492,3.4231,3.4427,146400.0
2008-01-17 14:00:00,5.27,5.28,5.22,5.22,84800.0,3.4427,3.4492,3.41,3.41,84800.0
2008-01-17 14:30:00,5.22,5.27,5.21,5.26,88000.0,3.41,3.4427,3.4035,3.4362,88000.0
2008-01-17 15:00:00,5.26,5.28,5.22,5.22,184000.0,3.4362,3.4492,3.41,3.41,184000.0
2008-01-17 15:30:00,5.22,5.25,5.2,5.24,364800.0,3.41,3.4296,3.397,3.4231,364800.0
2008-01-18 09:30:00,5.2,5.28,5.15,5.18,268800.0,3.397,3.4492,3.3643,3.3839,268800.0
2008-01-18 10:00:00,5.18,5.34,5.17,5.26,180000.0,3.3839,3.4884,3.3774,3.4362,180000.0
2008-01-18 10:30:00,5.26,5.26,5.16,5.18,142400.0,3.4362,3.4362,3.3708,3.3839,142400.0
2008-01-18 11:00:00,5.19,5.19,5.09,5.14,172800.0,3.3904,3.3904,3.3251,3.3578,172800.0
2008-01-18 11:30:00,5.14,5.17,5.06,5.1,213600.0,3.3578,3.3774,3.3055,3.3316,213600.0
2008-01-18 12:00:00,5.11,5.16,5.1,5.16,119200.0,3.3382,3.3708,3.3316,3.3708,119200.0
2008-01-18 12:30:00,5.16,5.19,5.12,5.14,99200.0,3.3708,3.3904,3.3447,3.3578,99200.0
2008-01-18 13:00:00,5.15,5.19,5.12,5.14,84800.0,3.3643,3.3904,3.3447,3.3578,84800.0
2008-01-18 13:30:00,5.15,5.17,5.14,5.14,74400.0,3.3643,3.3774,3.3578,3.3578,74400.0
2008-01-18 14:00:00,5.14,5.16,5.08,5.08,161600.0,3.3578,3.3708,3.3186,3.3186,161600.0
2008-01-18 14:30:00,5.08,5.12,5.06,5.11,148800.0,3.3186,3.3447,3.3055,3.3382,148800.0
2008-01-18 15:00:00,5.11,5.16,5.1,5.1,206400.0,3.3382,3.3708,3.3316,3.3316,206400.0
2008-01-18 15:30:00,5.1,5.19,5.1,5.18,290400.0,3.3316,3.3904,3.3316,3.3839,290400.0
2008-01-22 09:30:00,5.02,5.41,4.98,5.31,180800.0,3.2794,3.5342,3.2533,3.4688,180800.0
2008-01-22 10:00:00,5.33,5.38,5.25,5.35,210400.0,3.4819,3.5146,3.4296,3.495,210400.0
2008-01-22 10:30:00,5.35,5.44,5.29,5.4,211200.0,3.495,3.5538,3.4558,3.5276,211200.0
2008-01-22 11:00:00,5.41,5.61,5.39,5.54,199200.0,3.5342,3.6648,3.5211,3.6191,199200.0
2008-01-22 11:30:00,5.53,5.53,5.41,5.41,241600.0,3.6125,3.6125,3.5342,3.5342,241600.0
2008-01-22 12:00:00,5.42,5.51,5.4,5.47,287200.0,3.5407,3.5995,3.5276,3.5734,287200.0
2008-01-22 12:30:00,5.48,5.49,5.4,5.45,228000.0,3.5799,3.5864,3.5276,3.5603,228000.0
2008-01-22 13:00:00,5.47,5.5,5.35,5.38,232000.0,3.5734,3.593,3.495,3.5146,232000.0
2008-01-22 13:30:00,5.37,5.42,5.36,5.39,141600.0,3.508,3.5407,3.5015,3.5211,141600.0
2008-01-22 14:00:00,5.38,5.42,5.36,5.39,157600.0,3.5146,3.5407,3.5015,3.5211,157600.0
2008-01-22 14:30:00,5.38,5.42,5.34,5.4,173600.0,3.5146,3.5407,3.4884,3.5276,173600.0
2008-01-22 15:00:00,5.39,5.45,5.39,5.43,246400.0,3.5211,3.5603,3.5211,3.5472,246400.0
2008-01-22 15:30:00,5.43,5.45,5.28,5.32,824000.0,3.5472,3.5603,3.4492,3.4754,824000.0
2008-01-23 09:30:00,5.18,5.44,5.18,5.44,155200.0,3.3839,3.5538,3.3839,3.5538,155200.0
2008-01-23 10:00:00,5.44,5.54,5.42,5.48,226400.0,3.5538,3.6191,3.5407,3.5799,226400.0
2008-01-23 10:30:00,5.47,5.52,5.42,5.47,260800.0,3.5734,3.606,3.5407,3.5734,260800.0
2008-01-23 11:00:00,5.47,5.51,5.46,5.47,164000.0,3.5734,3.5995,3.5668,3.5734,164000.0
2008-01-23 11:30:00,5.47,5.49,5.4,5.46,134400.0,3.5734,3.5864,3.5276,3.5668,134400.0
2008-01-23 12:00:00,5.46,5.63,5.43,5.59,171200.0,3.5668,3.6779,3.5472,3.6517,171200.0
2008-01-23 12:30:00,5.6,5.6,5.48,5.53,124800.0,3.6583,3.6583,3.5799,3.6125,124800.0
2008-01-23 13:00:00,5.53,5.59,5.51,5.57,116800.0,3.6125,3.6517,3.5995,3.6387,116800.0
2008-01-23 13:30:00,5.56,5.63,5.52,5.59,141600.0,3.6321,3.6779,3.606,3.6517,141600.0
2008-01-23 14:00:00,5.59,5.67,5.58,5.64,294400.0,3.6517,3.704,3.6452,3.6844,294400.0
2008-01-23 14:30:00,5.64,5.66,5.59,5.64,152800.0,3.6844,3.6975,3.6517,3.6844,152800.0
2008-01-23 15:00:00,5.63,5.74,5.62,5.73,261600.0,3.6779,3.7497,3.6713,3.7432,261600.0
2008-01-23 15:30:00,5.72,5.8,5.72,5.74,572000.0,3.7367,3.7889,3.7367,3.7497,572000.0
2008-01-24 09:30:00,5.74,5.83,5.7,5.76,162400.0,3.7497,3.8085,3.7236,3.7628,162400.0
2008-01-24 10:00:00,5.76,5.79,5.65,5.68,236000.0,3.7628,3.7824,3.6909,3.7105,236000.0
2008-01-24 10:30:00,5.68,5.69,5.64,5.65,171200.0,3.7105,3.7171,3.6844,3.6909,171200.0
2008-01-24 11:00:00,5.64,5.64,5.56,5.6,136800.0,3.6844,3.6844,3.6321,3.6583,136800.0
2008-01-24 11:30:00,5.6,5.69,5.6,5.66,133600.0,3.6583,3.7171,3.6583,3.6975,133600.0
2008-01-24 12:00:00,5.65,5.69,5.64,5.66,256000.0,3.6909,3.7171,3.6844,3.6975,256000.0
2008-01-24 12:30:00,5.66,5.68,5.62,5.66,190400.0,3.6975,3.7105,3.6713,3.6975,190400.0
2008-01-24 13:00:00,5.66,5.68,5.62,5.62,196800.0,3.6975,3.7105,3.6713,3.6713,196800.0
2008-01-24 13:30:00,5.63,5.69,5.63,5.68,113600.0,3.6779,3.7171,3.6779,3.7105,113600.0
2008-01-24 14:00:00,5.67,5.69,5.64,5.67,180000.0,3.704,3.7171,3.6844,3.704,180000.0
2008-01-24 14:30:00,5.67,5.68,5.6,5.62,208000.0,3.704,3.7105,3.6583,3.6713,208000.0
2008-01-24 15:00:00,5.61,5.64,5.57,5.57,132800.0,3.6648,3.6844,3.6387,3.6387,132800.0
2008-01-24 15:30:00,5.56,5.63,5.55,5.62,213600.0,3.6321,3.6779,3.6256,3.6713,213600.0
2008-01-25 09:30:00,5.68,5.68,5.62,5.66,126400.0,3.7105,3.7105,3.6713,3.6975,126400.0
2008-01-25 10:00:00,5.65,5.66,5.58,5.59,84000.0,3.6909,3.6975,3.6452,3.6517,84000.0
2008-01-25 10:30:00,5.59,5.59,5.53,5.55,126400.0,3.6517,3.6517,3.6125,3.6256,126400.0
2008-01-25 11:00:00,5.55,5.57,5.5,5.55,84800.0,3.6256,3.6387,3.593,3.6256,84800.0
2008-01-25 11:30:00,5.55,5.61,5.55,5.61,67200.0,3.6256,3.6648,3.6256,3.6648,67200.0
2008-01-25 12:00:00,5.6,5.64,5.6,5.62,67200.0,3.6583,3.6844,3.6583,3.6713,67200.0
2008-01-25 12:30:00,5.63,5.64,5.57,5.57,60800.0,3.6779,3.6844,3.6387,3.6387,60800.0
2008-01-25 13:00:00,5.58,5.58,5.52,5.53,59200.0,3.6452,3.6452,3.606,3.6125,59200.0
2008-01-25 13:30:00,5.53,5.53,5.46,5.5,85600.0,3.6125,3.6125,3.5668,3.593,85600.0
2008-01-25 14:00:00,5.51,5.55,5.49,5.49,80800.0,3.5995,3.6256,3.5864,3.5864,80800.0
2008-01-25 14:30:00,5.49,5.52,5.45,5.48,64000.0,3.5864,3.606,3.5603,3.5799,64000.0
2008-01-25 15:00:00,5.48,5.53,5.45,5.5,92800.0,3.5799,3.6125,3.5603,3.593,92800.0
2008-01-25 15:30:00,5.5,5.53,5.47,5.51,129600.0,3.593,3.6125,3.5734,3.5995,129600.0
2008-01-28 09:30:00,5.5,5.53,5.44,5.51,100800.0,3.593,3.6125,3.5538,3.5995,100800.0
2008-01-28 10:00:00,5.5,5.52,5.44,5.49,136800.0,3.593,3.606,3.5538,3.5864,136800.0
2008-01-28 10:30:00,5.49,5.55,5.46,5.54,100800.0,3.5864,3.6256,3.5668,3.6191,100800.0
2008-01-28 11:00:00,5.55,5.59,5.55,5.59,64000.0,3.6256,3.6517,3.6256,3.6517,64000.0
2008-01-28 11:30:00,5.6,5.63,5.6,5.6,36800.0,3.6583,3.6779,3.6583,3.6583,36800.0
2008-01-28 12:00:00,5.6,5.61,5.56,5.6,72000.0,3.6583,3.6648,3.6321,3.6583,72000.0
2008-01-28 12:30:00,5.6,5.63,5.59,5.6,90400.0,3.6583,3.6779,3.6517,3.6583,90400.0
2008-01-28 13:00:00,5.6,5.63,5.59,5.62,80800.0,3.6583,3.6779,3.6517,3.6713,80800.0
2008-01-28 13:30:00,5.62,5.63,5.6,5.6,81600.0,3.6713,3.6779,3.6583,3.6583,81600.0
2008-01-28 14:00:00,5.61,5.63,5.6,5.6,76800.0,3.6648,3.6779,3.6583,3.6583,76800.0
2008-01-28 14:30:00,5.61,5.63,5.6,5.61,122400.0,3.6648,3.6779,3.6583,3.6648,122400.0
2008-01-28 15:00:00,5.6,5.6,5.55,5.6,120800.0,3.6583,3.6583,3.6256,3.6583,120800.0
2008-01-28 15:30:00,5.61,5.7,5.6,5.69,177600.0,3.6648,3.7236,3.6583,3.7171,177600.0
2008-01-29 09:30:00,5.75,5.75,5.58,5.58,109600.0,3.7563,3.7563,3.6452,3.6452,109600.0
2008-01-29 10:00:00,5.57,5.61,5.55,5.61,112000.0,3.6387,3.6648,3.6256,3.6648,112000.0
2008-01-29 10:30:00,5.61,5.62,5.55,5.58,72000.0,3.6648,3.6713,3.6256,3.6452,72000.0
2008-01-29 11:00:00,5.59,5.64,5.59,5.64,46400.0,3.6517,3.6844,3.6517,3.6844,46400.0
2008-01-29 11:30:00,5.62,5.64,5.6,5.62,51200.0,3.6713,3.6844,3.6583,3.6713,51200.0
2008-01-29 12:00:00,5.61,5.62,5.55,5.55,51200.0,3.6648,3.6713,3.6256,3.6256,51200.0
2008-01-29 12:30:00,5.56,5.59,5.54,5.57,56000.0,3.6321,3.6517,3.6191,3.6387,56000.0
2008-01-29 13:00:00,5.56,5.61,5.56,5.61,37600.0,3.6321,3.6648,3.6321,3.6648,37600.0
2008-01-29 13:30:00,5.61,5.63,5.56,5.57,84000.0,3.6648,3.6779,3.6321,3.6387,84000.0
2008-01-29 14:00:00,5.57,5.59,5.54,5.57,65600.0,3.6387,3.6517,3.6191,3.6387,65600.0
2008-01-29 14:30:00,5.57,5.58,5.56,5.57,44000.0,3.6387,3.6452,3.6321,3.6387,44000.0
2008-01-29 15:00:00,5.57,5.61,5.57,5.6,75200.0,3.6387,3.6648,3.6387,3.6583,75200.0
2008-01-29 15:30:00,5.6,5.61,5.52,5.55,186400.0,3.6583,3.6648,3.606,3.6256,186400.0
2008-01-30 09:30:00,5.49,5.51,5.46,5.5,81600.0,3.5864,3.5995,3.5668,3.593,81600.0
2008-01-30 10:00:00,5.5,5.55,5.5,5.52,84800.0,3.593,3.6256,3.593,3.606,84800.0
2008-01-30 10:30:00,5.52,5.57,5.51,5.56,44000.0,3.606,3.6387,3.5995,3.6321,44000.0
2008-01-30 11:00:00,5.57,5.57,5.51,5.52,36000.0,3.6387,3.6387,3.5995,3.606,36000.0
2008-01-30 11:30:00,5.5,5.5,5.43,5.46,80800.0,3.593,3.593,3.5472,3.5668,80800.0
2008-01-30 12:00:00,5.46,5.49,5.46,5.49,24000.0,3.5668,3.5864,3.5668,3.5864,24000.0
2008-01-30 12:30:00,5.49,5.49,5.48,5.48,32000.0,3.5864,3.5864,3.5799,3.5799,32000.0
2008-01-30 13:00:00,5.48,5.52,5.48,5.52,32800.0,3.5799,3.606,3.5799,3.606,32800.0
2008-01-30 13:30:00,5.51,5.51,5.48,5.5,34400.0,3.5995,3.5995,3.5799,3.593,34400.0
2008-01-30 14:00:00,5.5,5.65,5.48,5.64,119200.0,3.593,3.6909,3.5799,3.6844,119200.0
2008-01-30 14:30:00,5.64,5.65,5.49,5.59,131200.0,3.6844,3.6909,3.5864,3.6517,131200.0
2008-01-30 15:00:00,5.59,5.65,5.54,5.6,140000.0,3.6517,3.6909,3.6191,3.6583,140000.0
2008-01-30 15:30:00,5.6,5.61,5.39,5.4,319200.0,3.6583,3.6648,3.5211,3.5276,319200.0
2008-01-31 09:30:00,5.31,5.45,5.29,5.45,91200.0,3.4688,3.5603,3.4558,3.5603,91200.0
2008-01-31 10:00:00,5.45,5.46,5.37,5.41,111200.0,3.5603,3.5668,3.508,3.5342,111200.0
2008-01-31 10:30:00,5.39,5.39,5.33,5.37,73600.0,3.5211,3.5211,3.4819,3.508,73600.0
2008-01-31 11:00:00,5.38,5.45,5.36,5.43,62400.0,3.5146,3.5603,3.5015,3.5472,62400.0
2008-01-31 11:30:00,5.42,5.51,5.39,5.48,72000.0,3.5407,3.5995,3.5211,3.5799,72000.0
2008-01-31 12:00:00,5.47,5.47,5.4,5.42,62400.0,3.5734,3.5734,3.5276,3.5407,62400.0
2008-01-31 12:30:00,5.44,5.44,5.4,5.43,36800.0,3.5538,3.5538,3.5276,3.5472,36800.0
2008-01-31 13:00:00,5.43,5.44,5.42,5.44,33600.0,3.5472,3.5538,3.5407,3.5538,33600.0
2008-01-31 13:30:00,5.44,5.48,5.43,5.45,46400.0,3.5538,3.5799,3.5472,3.5603,46400.0
2008-01-31 14:00:00,5.45,5.48,5.45,5.46,48800.0,3.5603,3.5799,3.5603,3.5668,48800.0
2008-01-31 14:30:00,5.47,5.48,5.43,5.48,86400.0,3.5734,3.5799,3.5472,3.5799,86400.0
2008-01-31 15:00:00,5.48,5.51,5.47,5.5,76000.0,3.5799,3.5995,3.5734,3.593,76000.0
2008-01-31 15:30:00,5.51,5.52,5.42,5.44,147200.0,3.5995,3.606,3.5407,3.5538,147200.0
2008-02-01 09:30:00,5.49,5.57,5.48,5.49,59200.0,3.5864,3.6387,3.5799,3.5864,59200.0
2008-02-01 10:00:00,5.5,5.6,5.5,5.53,102400.0,3.593,3.6583,3.593,3.6125,102400.0
2008-02-01 10:30:00,5.56,5.59,5.49,5.59,119200.0,3.6321,3.6517,3.5864,3.6517,119200.0
2008-02-01 11:00:00,5.56,5.63,5.56,5.62,37600.0,3.6321,3.6779,3.6321,3.6713,37600.0
2008-02-01 11:30:00,5.62,5.67,5.61,5.67,59200.0,3.6713,3.704,3.6648,3.704,59200.0
2008-02-01 12:00:00,5.66,5.7,5.65,5.69,132800.0,3.6975,3.7236,3.6909,3.7171,132800.0
2008-02-01 12:30:00,5.68,5.68,5.67,5.68,47200.0,3.7105,3.7105,3.704,3.7105,47200.0
2008-02-01 13:00:00,5.67,5.7,5.67,5.7,31200.0,3.704,3.7236,3.704,3.7236,31200.0
2008-02-01 13:30:00,5.68,5.71,5.68,5.7,12800.0,3.7105,3.7301,3.7105,3.7236,12800.0
2008-02-01 14:00:00,5.7,5.73,5.69,5.73,28000.0,3.7236,3.7432,3.7171,3.7432,28000.0
2008-02-01 14:30:00,5.73,5.75,5.71,5.73,84800.0,3.7432,3.7563,3.7301,3.7432,84800.0
2008-02-01 15:00:00,5.73,5.74,5.71,5.72,76800.0,3.7432,3.7497,3.7301,3.7367,76800.0
2008-02-01 15:30:00,5.73,5.75,5.72,5.73,400800.0,3.7432,3.7563,3.7367,3.7432,400800.0
2008-02-04 09:30:00,5.76,5.81,5.6,5.62,176000.0,3.7628,3.7955,3.6583,3.6713,176000.0
2008-02-04 10:00:00,5.63,5.68,5.61,5.68,97600.0,3.6779,3.7105,3.6648,3.7105,97600.0
2008-02-04 10:30:00,5.68,5.78,5.67,5.75,108000.0,3.7105,3.7759,3.704,3.7563,108000.0
2008-02-04 11:00:00,5.75,5.8,5.75,5.79,90400.0,3.7563,3.7889,3.7563,3.7824,90400.0
2008-02-04 11:30:00,5.78,5.81,5.77,5.79,81600.0,3.7759,3.7955,3.7693,3.7824,81600.0
2008-02-04 12:00:00,5.79,5.79,5.76,5.76,59200.0,3.7824,3.7824,3.7628,3.7628,59200.0
2008-02-04 12:30:00,5.77,5.8,5.76,5.79,120000.0,3.7693,3.7889,3.7628,3.7824,120000.0
2008-02-04 13:00:00,5.79,5.8,5.76,5.79,92000.0,3.7824,3.7889,3.7628,3.7824,92000.0
2008-02-04 13:30:00,5.8,5.83,5.8,5.82,124800.0,3.7889,3.8085,3.7889,3.802,124800.0
2008-02-04 14:00:00,5.83,5.84,5.81,5.81,126400.0,3.8085,3.8151,3.7955,3.7955,126400.0
2008-02-04 14:30:00,5.81,5.83,5.8,5.83,74400.0,3.7955,3.8085,3.7889,3.8085,74400.0
2008-02-04 15:00:00,5.82,5.85,5.8,5.85,215200.0,3.802,3.8216,3.7889,3.8216,215200.0
2008-02-04 15:30:00,5.85,5.88,5.84,5.86,439200.0,3.8216,3.8412,3.8151,3.8281,439200.0
2008-02-05 09:30:00,5.76,5.88,5.76,5.84,204800.0,3.7628,3.8412,3.7628,3.8151,204800.0
2008-02-05 10:00:00,5.84,5.87,5.8,5.87,230400.0,3.8151,3.8347,3.7889,3.8347,230400.0
2008-02-05 10:30:00,5.86,5.9,5.85,5.87,94400.0,3.8281,3.8543,3.8216,3.8347,94400.0
2008-02-05 11:00:00,5.87,5.87,5.8,5.81,106400.0,3.8347,3.8347,3.7889,3.7955,106400.0
2008-02-05 11:30:00,5.82,5.86,5.81,5.83,129600.0,3.802,3.8281,3.7955,3.8085,129600.0
2008-02-05 12:00:00,5.83,5.84,5.77,5.77,80000.0,3.8085,3.8151,3.7693,3.7693,80000.0
2008-02-05 12:30:00,5.77,5.77,5.75,5.76,133600.0,3.7693,3.7693,3.7563,3.7628,133600.0
2008-02-05 13:00:00,5.76,5.84,5.75,5.83,406400.0,3.7628,3.8151,3.7563,3.8085,406400.0
2008-02-05 13:30:00,5.82,5.84,5.79,5.8,412000.0,3.802,3.8151,3.7824,3.7889,412000.0
2008-02-05 14:00:00,5.81,5.86,5.77,5.85,385600.0,3.7955,3.8281,3.7693,3.8216,385600.0
2008-02-05 14:30:00,5.85,5.85,5.81,5.82,257600.0,3.8216,3.8216,3.7955,3.802,257600.0
2008-02-05 15:00:00,5.82,5.84,5.8,5.82,268000.0,3.802,3.8151,3.7889,3.802,268000.0
2008-02-05 15:30:00,5.81,5.83,5.72,5.74,289600.0,3.7955,3.8085,3.7367,3.7497,289600.0
2008-02-06 09:30:00,5.75,5.76,5.66,5.7,65600.0,3.7563,3.7628,3.6975,3.7236,65600.0
2008-02-06 10:00:00,5.69,5.8,5.69,5.75,392800.0,3.7171,3.7889,3.7171,3.7563,392800.0
2008-02-06 10:30:00,5.75,5.84,5.73,5.83,233600.0,3.7563,3.8151,3.7432,3.8085,233600.0
2008-02-06 11:00:00,5.82,5.86,5.81,5.84,96000.0,3.802,3.8281,3.7955,3.8151,96000.0
2008-02-06 11:30:00,5.84,5.84,5.8,5.82,66400.0,3.8151,3.8151,3.7889,3.802,66400.0
2008-02-06 12:00:00,5.82,5.83,5.76,5.76,30400.0,3.802,3.8085,3.7628,3.7628,30400.0
2008-02-06 12:30:00,5.77,5.77,5.72,5.74,46400.0,3.7693,3.7693,3.7367,3.7497,46400.0
2008-02-06 13:00:00,5.72,5.76,5.72,5.75,100800.0,3.7367,3.7628,3.7367,3.7563,100800.0
2008-02-06 13:30:00,5.74,5.76,5.72,5.73,152000.0,3.7497,3.7628,3.7367,3.7432,152000.0
2008-02-06 14:00:00,5.73,5.76,5.72,5.76,269600.0,3.7432,3.7628,3.7367,3.7628,269600.0
2008-02-06 14:30:00,5.76,5.78,5.75,5.77,63200.0,3.7628,3.7759,3.7563,3.7693,63200.0
2008-02-06 15:00:00,5.77,5.78,5.74,5.76,56000.0,3.7693,3.7759,3.7497,3.7628,56000.0
2008-02-06 15:30:00,5.77,5.77,5.69,5.7,360000.0,3.7693,3.7693,3.7171,3.7236,360000.0
2008-02-07 09:30:00,5.68,5.75,5.62,5.66,122400.0,3.7105,3.7563,3.6713,3.6975,122400.0
2008-02-07 10:00:00,5.67,5.78,5.66,5.69,128000.0,3.704,3.7759,3.6975,3.7171,128000.0
2008-02-07 10:30:00,5.68,5.72,5.62,5.62,121600.0,3.7105,3.7367,3.6713,3.6713,121600.0
2008-02-07 11:00:00,5.64,5.64,5.61,5.63,165600.0,3.6844,3.6844,3.6648,3.6779,165600.0
2008-02-07 11:30:00,5.63,5.67,5.63,5.65,38400.0,3.6779,3.704,3.6779,3.6909,38400.0
2008-02-07 12:00:00,5.64,5.67,5.64,5.66,11200.0,3.6844,3.704,3.6844,3.6975,11200.0
2008-02-07 12:30:00,5.67,5.7,5.66,5.7,34400.0,3.704,3.7236,3.6975,3.7236,34400.0
2008-02-07 13:00:00,5.69,5.71,5.67,5.71,56800.0,3.7171,3.7301,3.704,3.7301,56800.0
2008-02-07 13:30:00,5.71,5.74,5.69,5.74,82400.0,3.7301,3.7497,3.7171,3.7497,82400.0
2008-02-07 14:00:00,5.75,5.76,5.69,5.72,106400.0,3.7563,3.7628,3.7171,3.7367,106400.0
2008-02-07 14:30:00,5.72,5.73,5.68,5.73,80000.0,3.7367,3.7432,3.7105,3.7432,80000.0
2008-02-07 15:00:00,5.72,5.78,5.68,5.76,137600.0,3.7367,3.7759,3.7105,3.7628,137600.0
2008-02-07 15:30:00,5.76,5.81,5.73,5.8,238400.0,3.7628,3.7955,3.7432,3.7889,238400.0
2008-02-08 09:30:00,5.81,5.89,5.78,5.89,189600.0,3.7955,3.8477,3.7759,3.8477,189600.0
2008-02-08 10:00:00,5.89,5.89,5.8,5.84,167200.0,3.8477,3.8477,3.7889,3.8151,167200.0
2008-02-08 10:30:00,5.83,5.86,5.8,5.84,127200.0,3.8085,3.8281,3.7889,3.8151,127200.0
2008-02-08 11:00:00,5.83,5.87,5.82,5.84,95200.0,3.8085,3.8347,3.802,3.8151,95200.0
2008-02-08 11:30:00,5.84,5.85,5.8,5.83,128000.0,3.8151,3.8216,3.7889,3.8085,128000.0
2008-02-08 12:00:00,5.82,5.85,5.8,5.84,225600.0,3.802,3.8216,3.7889,3.8151,225600.0
2008-02-08 12:30:00,5.83,5.84,5.81,5.82,100800.0,3.8085,3.8151,3.7955,3.802,100800.0
2008-02-08 13:00:00,5.82,5.83,5.81,5.83,151200.0,3.802,3.8085,3.7955,3.8085,151200.0
2008-02-08 13:30:00,5.83,5.83,5.79,5.82,93600.0,3.8085,3.8085,3.7824,3.802,93600.0
2008-02-08 14:00:00,5.81,5.82,5.78,5.79,179200.0,3.7955,3.802,3.7759,3.7824,179200.0
2008-02-08 14:30:00,5.79,5.82,5.77,5.79,276000.0,3.7824,3.802,3.7693,3.7824,276000.0
2008-02-08 15:00:00,5.79,5.81,5.78,5.81,276000.0,3.7824,3.7955,3.7759,3.7955,276000.0
2008-02-08 15:30:00,5.81,5.84,5.81,5.84,320800.0,3.7955,3.8151,3.7955,3.8151,320800.0
2008-02-11 09:30:00,5.79,5.82,5.66,5.66,136800.0,3.7824,3.802,3.6975,3.6975,136800.0
2008-02-11 10:00:00,5.66,5.71,5.65,5.69,111200.0,3.6975,3.7301,3.6909,3.7171,111200.0
2008-02-11 10:30:00,5.7,5.72,5.69,5.69,50400.0,3.7236,3.7367,3.7171,3.7171,50400.0
2008-02-11 11:00:00,5.7,5.71,5.64,5.64,121600.0,3.7236,3.7301,3.6844,3.6844,121600.0
2008-02-11 11:30:00,5.64,5.66,5.63,5.64,138400.0,3.6844,3.6975,3.6779,3.6844,138400.0
2008-02-11 12:00:00,5.65,5.71,5.64,5.64,68000.0,3.6909,3.7301,3.6844,3.6844,68000.0
2008-02-11 12:30:00,5.64,5.67,5.63,5.67,92000.0,3.6844,3.704,3.6779,3.704,92000.0
2008-02-11 13:00:00,5.68,5.68,5.66,5.68,63200.0,3.7105,3.7105,3.6975,3.7105,63200.0
2008-02-11 13:30:00,5.69,5.77,5.67,5.74,175200.0,3.7171,3.7693,3.704,3.7497,175200.0
2008-02-11 14:00:00,5.73,5.77,5.7,5.7,123200.0,3.7432,3.7693,3.7236,3.7236,123200.0
2008-02-11 14:30:00,5.71,5.71,5.67,5.67,90400.0,3.7301,3.7301,3.704,3.704,90400.0
2008-02-11 15:00:00,5.67,5.71,5.66,5.7,124800.0,3.704,3.7301,3.6975,3.7236,124800.0
2008-02-11 15:30:00,5.69,5.7,5.66,5.67,323200.0,3.7171,3.7236,3.6975,3.704,323200.0
2008-02-12 09:30:00,5.7,5.77,5.67,5.73,49600.0,3.7236,3.7693,3.704,3.7432,49600.0
2008-02-12 10:00:00,5.75,5.8,5.74,5.75,47200.0,3.7563,3.7889,3.7497,3.7563,47200.0
2008-02-12 10:30:00,5.74,5.76,5.73,5.76,82400.0,3.7497,3.7628,3.7432,3.7628,82400.0
2008-02-12 11:00:00,5.76,5.76,5.74,5.75,71200.0,3.7628,3.7628,3.7497,3.7563,71200.0
2008-02-12 11:30:00,5.75,5.77,5.75,5.76,57600.0,3.7563,3.7693,3.7563,3.7628,57600.0
2008-02-12 12:00:00,5.76,5.77,5.75,5.77,139200.0,3.7628,3.7693,3.7563,3.7693,139200.0
2008-02-12 12:30:00,5.77,5.77,5.73,5.75,121600.0,3.7693,3.7693,3.7432,3.7563,121600.0
2008-02-12 13:00:00,5.76,5.78,5.74,5.78,90400.0,3.7628,3.7759,3.7497,3.7759,90400.0
2008-02-12 13:30:00,5.78,5.8,5.77,5.8,60000.0,3.7759,3.7889,3.7693,3.7889,60000.0
2008-02-12 14:00:00,5.8,5.81,5.77,5.77,64800.0,3.7889,3.7955,3.7693,3.7693,64800.0
2008-02-12 14:30:00,5.77,5.8,5.75,5.8,88800.0,3.7693,3.7889,3.7563,3.7889,88800.0
2008-02-12 15:00:00,5.8,5.8,5.69,5.73,170400.0,3.7889,3.7889,3.7171,3.7432,170400.0
2008-02-12 15:30:00,5.73,5.78,5.67,5.78,230400.0,3.7432,3.7759,3.704,3.7759,230400.0
2008-02-13 09:30:00,5.84,5.88,5.8,5.82,47200.0,3.8151,3.8412,3.7889,3.802,47200.0
2008-02-13 10:00:00,5.81,5.81,5.71,5.77,208800.0,3.7955,3.7955,3.7301,3.7693,208800.0
2008-02-13 10:30:00,5.76,5.77,5.72,5.76,72800.0,3.7628,3.7693,3.7367,3.7628,72800.0
2008-02-13 11:00:00,5.77,5.79,5.76,5.79,84000.0,3.7693,3.7824,3.7628,3.7824,84000.0
2008-02-13 11:30:00,5.79,5.84,5.79,5.82,176000.0,3.7824,3.8151,3.7824,3.802,176000.0
2008-02-13 12:00:00,5.84,5.89,5.83,5.88,148800.0,3.8151,3.8477,3.8085,3.8412,148800.0
2008-02-13 12:30:00,5.87,5.92,5.87,5.91,122400.0,3.8347,3.8673,3.8347,3.8608,122400.0
2008-02-13 13:00:00,5.91,5.96,5.91,5.96,141600.0,3.8608,3.8935,3.8608,3.8935,141600.0
2008-02-13 13:30:00,5.96,5.96,5.94,5.94,64800.0,3.8935,3.8935,3.8804,3.8804,64800.0
2008-02-13 14:00:00,5.94,5.95,5.93,5.94,96000.0,3.8804,3.8869,3.8739,3.8804,96000.0
2008-02-13 14:30:00,5.94,5.97,5.94,5.96,68800.0,3.8804,3.9,3.8804,3.8935,68800.0
2008-02-13 15:00:00,5.95,5.96,5.92,5.95,223200.0,3.8869,3.8935,3.8673,3.8869,223200.0
2008-02-13 15:30:00,5.95,6.01,5.94,6.01,147200.0,3.8869,3.9261,3.8804,3.9261,147200.0
2008-02-14 09:30:00,6.01,6.02,5.92,5.94,83200.0,3.9261,3.9326,3.8673,3.8804,83200.0
2008-02-14 10:00:00,5.95,5.99,5.94,5.95,69600.0,3.8869,3.913,3.8804,3.8869,69600.0
2008-02-14 10:30:00,5.96,5.96,5.93,5.95,70400.0,3.8935,3.8935,3.8739,3.8869,70400.0
2008-02-14 11:00:00,5.94,5.95,5.93,5.94,86400.0,3.8804,3.8869,3.8739,3.8804,86400.0
2008-02-14 11:30:00,5.94,5.95,5.93,5.93,92800.0,3.8804,3.8869,3.8739,3.8739,92800.0
2008-02-14 12:00:00,5.93,5.94,5.9,5.92,572800.0,3.8739,3.8804,3.8543,3.8673,572800.0
2008-02-14 12:30:00,5.92,5.92,5.9,5.9,36800.0,3.8673,3.8673,3.8543,3.8543,36800.0
2008-02-14 13:00:00,5.91,5.91,5.9,5.9,72800.0,3.8608,3.8608,3.8543,3.8543,72800.0
2008-02-14 13:30:00,5.91,5.91,5.9,5.91,21600.0,3.8608,3.8608,3.8543,3.8608,21600.0
2008-02-14 14:00:00,5.91,5.92,5.9,5.9,53600.0,3.8608,3.8673,3.8543,3.8543,53600.0
2008-02-14 14:30:00,5.91,5.92,5.9,5.9,132800.0,3.8608,3.8673,3.8543,3.8543,132800.0
2008-02-14 15:00:00,5.9,5.93,5.89,5.93,227200.0,3.8543,3.8739,3.8477,3.8739,227200.0
2008-02-14 15:30:00,5.93,5.94,5.9,5.92,708800.0,3.8739,3.8804,3.8543,3.8673,708800.0
2008-02-15 09:30:00,5.88,5.88,5.79,5.81,271200.0,3.8412,3.8412,3.7824,3.7955,271200.0
2008-02-15 10:00:00,5.82,5.83,5.79,5.8,158400.0,3.802,3.8085,3.7824,3.7889,158400.0
2008-02-15 10:30:00,5.79,5.82,5.78,5.79,183200.0,3.7824,3.802,3.7759,3.7824,183200.0
2008-02-15 11:00:00,5.79,5.81,5.78,5.8,110400.0,3.7824,3.7955,3.7759,3.7889,110400.0
2008-02-15 11:30:00,5.79,5.8,5.77,5.78,200800.0,3.7824,3.7889,3.7693,3.7759,200800.0
2008-02-15 12:00:00,5.78,5.79,5.78,5.78,138400.0,3.7759,3.7824,3.7759,3.7759,138400.0
2008-02-15 12:30:00,5.79,5.79,5.75,5.76,82400.0,3.7824,3.7824,3.7563,3.7628,82400.0
2008-02-15 13:00:00,5.76,5.78,5.75,5.78,70400.0,3.7628,3.7759,3.7563,3.7759,70400.0
2008-02-15 13:30:00,5.78,5.78,5.78,5.78,44800.0,3.7759,3.7759,3.7759,3.7759,44800.0
2008-02-15 14:00:00,5.78,5.79,5.78,5.79,109600.0,3.7759,3.7824,3.7759,3.7824,109600.0
2008-02-15 14:30:00,5.79,5.8,5.78,5.79,55200.0,3.7824,3.7889,3.7759,3.7824,55200.0
2008-02-15 15:00:00,5.78,5.82,5.78,5.8,136800.0,3.7759,3.802,3.7759,3.7889,136800.0
2008-02-15 15:30:00,5.8,5.84,5.8,5.84,256000.0,3.7889,3.8151,3.7889,3.8151,256000.0
2008-02-19 09:30:00,5.89,5.89,5.82,5.87,78400.0,3.8477,3.8477,3.802,3.8347,78400.0
2008-02-19 10:00:00,5.87,5.88,5.81,5.82,155200.0,3.8347,3.8412,3.7955,3.802,155200.0
2008-02-19 10:30:00,5.82,5.84,5.74,5.74,216000.0,3.802,3.8151,3.7497,3.7497,216000.0
2008-02-19 11:00:00,5.75,5.77,5.74,5.76,68000.0,3.7563,3.7693,3.7497,3.7628,68000.0
2008-02-19 11:30:00,5.76,5.79,5.75,5.79,54400.0,3.7628,3.7824,3.7563,3.7824,54400.0
2008-02-19 12:00:00,5.79,5.79,5.75,5.78,109600.0,3.7824,3.7824,3.7563,3.7759,109600.0
2008-02-19 12:30:00,5.77,5.77,5.73,5.74,63200.0,3.7693,3.7693,3.7432,3.7497,63200.0
2008-02-19 13:00:00,5.74,5.81,5.74,5.8,79200.0,3.7497,3.7955,3.7497,3.7889,79200.0
2008-02-19 13:30:00,5.8,5.8,5.78,5.79,69600.0,3.7889,3.7889,3.7759,3.7824,69600.0
2008-02-19 14:00:00,5.78,5.82,5.78,5.81,34400.0,3.7759,3.802,3.7759,3.7955,34400.0
2008-02-19 14:30:00,5.8,5.8,5.76,5.76,205600.0,3.7889,3.7889,3.7628,3.7628,205600.0
2008-02-19 15:00:00,5.76,5.8,5.75,5.78,160800.0,3.7628,3.7889,3.7563,3.7759,160800.0
2008-02-19 15:30:00,5.78,5.84,5.78,5.82,190400.0,3.7759,3.8151,3.7759,3.802,190400.0
2008-02-20 09:30:00,5.78,5.82,5.76,5.79,57600.0,3.7759,3.802,3.7628,3.7824,57600.0
2008-02-20 10:00:00,5.79,5.8,5.75,5.8,110400.0,3.7824,3.7889,3.7563,3.7889,110400.0
2008-02-20 10:30:00,5.8,5.81,5.77,5.79,44000.0,3.7889,3.7955,3.7693,3.7824,44000.0
2008-02-20 11:00:00,5.81,5.81,5.78,5.8,38400.0,3.7955,3.7955,3.7759,3.7889,38400.0
2008-02-20 11:30:00,5.8,5.81,5.78,5.8,28000.0,3.7889,3.7955,3.7759,3.7889,28000.0
2008-02-20 12:00:00,5.81,5.91,5.81,5.89,54400.0,3.7955,3.8608,3.7955,3.8477,54400.0
2008-02-20 12:30:00,5.9,5.9,5.89,5.89,29600.0,3.8543,3.8543,3.8477,3.8477,29600.0
2008-02-20 13:00:00,5.89,5.95,5.88,5.89,109600.0,3.8477,3.8869,3.8412,3.8477,109600.0
2008-02-20 13:30:00,5.89,5.92,5.87,5.9,92800.0,3.8477,3.8673,3.8347,3.8543,92800.0
2008-02-20 14:00:00,5.91,5.92,5.86,5.89,98400.0,3.8608,3.8673,3.8281,3.8477,98400.0
2008-02-20 14:30:00,5.9,5.94,5.86,5.93,58400.0,3.8543,3.8804,3.8281,3.8739,58400.0
2008-02-20 15:00:00,5.94,5.94,5.87,5.87,64000.0,3.8804,3.8804,3.8347,3.8347,64000.0
2008-02-20 15:30:00,5.88,5.94,5.87,5.94,165600.0,3.8412,3.8804,3.8347,3.8804,165600.0
2008-02-21 09:30:00,5.97,6.07,5.97,5.98,94400.0,3.9,3.9653,3.9,3.9065,94400.0
2008-02-21 10:00:00,5.98,6.01,5.94,6.0,53600.0,3.9065,3.9261,3.8804,3.9196,53600.0
2008-02-21 10:30:00,6.0,6.01,5.95,5.95,81600.0,3.9196,3.9261,3.8869,3.8869,81600.0
2008-02-21 11:00:00,5.96,5.97,5.94,5.95,28800.0,3.8935,3.9,3.8804,3.8869,28800.0
2008-02-21 11:30:00,5.95,5.97,5.93,5.93,29600.0,3.8869,3.9,3.8739,3.8739,29600.0
2008-02-21 12:00:00,5.93,5.93,5.89,5.89,42400.0,3.8739,3.8739,3.8477,3.8477,42400.0
2008-02-21 12:30:00,5.9,5.93,5.87,5.89,71200.0,3.8543,3.8739,3.8347,3.8477,71200.0
2008-02-21 13:00:00,5.88,5.88,5.84,5.86,36800.0,3.8412,3.8412,3.8151,3.8281,36800.0
2008-02-21 13:30:00,5.85,5.85,5.8,5.83,68000.0,3.8216,3.8216,3.7889,3.8085,68000.0
2008-02-21 14:00:00,5.82,5.83,5.75,5.77,135200.0,3.802,3.8085,3.7563,3.7693,135200.0
2008-02-21 14:30:00,5.77,5.79,5.73,5.74,166400.0,3.7693,3.7824,3.7432,3.7497,166400.0
2008-02-21 15:00:00,5.74,5.77,5.73,5.75,136800.0,3.7497,3.7693,3.7432,3.7563,136800.0
2008-02-21 15:30:00,5.76,5.78,5.75,5.76,243200.0,3.7628,3.7759,3.7563,3.7628,243200.0
2008-02-22 09:30:00,5.76,5.78,5.71,5.71,73600.0,3.7628,3.7759,3.7301,3.7301,73600.0
2008-02-22 10:00:00,5.72,5.72,5.67,5.7,91200.0,3.7367,3.7367,3.704,3.7236,91200.0
2008-02-22 10:30:00,5.71,5.74,5.66,5.72,84800.0,3.7301,3.7497,3.6975,3.7367,84800.0
2008-02-22 11:00:00,5.71,5.77,5.71,5.76,63200.0,3.7301,3.7693,3.7301,3.7628,63200.0
2008-02-22 11:30:00,5.77,5.79,5.75,5.76,40800.0,3.7693,3.7824,3.7563,3.7628,40800.0
2008-02-22 12:00:00,5.76,5.78,5.69,5.69,96800.0,3.7628,3.7759,3.7171,3.7171,96800.0
2008-02-22 12:30:00,5.69,5.74,5.67,5.74,106400.0,3.7171,3.7497,3.704,3.7497,106400.0
2008-02-22 13:00:00,5.74,5.75,5.72,5.72,56800.0,3.7497,3.7563,3.7367,3.7367,56800.0
2008-02-22 13:30:00,5.71,5.75,5.71,5.73,132800.0,3.7301,3.7563,3.7301,3.7432,132800.0
2008-02-22 14:00:00,5.74,5.74,5.7,5.72,159200.0,3.7497,3.7497,3.7236,3.7367,159200.0
2008-02-22 14:30:00,5.71,5.74,5.7,5.72,220000.0,3.7301,3.7497,3.7236,3.7367,220000.0
2008-02-22 15:00:00,5.72,5.73,5.69,5.73,196000.0,3.7367,3.7432,3.7171,3.7432,196000.0
2008-02-22 15:30:00,5.74,5.87,5.73,5.82,454400.0,3.7497,3.8347,3.7432,3.802,454400.0
2008-02-25 09:30:00,5.84,5.89,5.78,5.8,57600.0,3.8151,3.8477,3.7759,3.7889,57600.0
2008-02-25 10:00:00,5.79,5.93,5.78,5.93,102400.0,3.7824,3.8739,3.7759,3.8739,102400.0
2008-02-25 10:30:00,5.93,6.0,5.92,5.97,128800.0,3.8739,3.9196,3.8673,3.9,128800.0
2008-02-25 11:00:00,5.97,5.97,5.92,5.94,64000.0,3.9,3.9,3.8673,3.8804,64000.0
2008-02-25 11:30:00,5.93,5.93,5.88,5.88,76000.0,3.8739,3.8739,3.8412,3.8412,76000.0
2008-02-25 12:00:00,5.88,5.92,5.88,5.9,64000.0,3.8412,3.8673,3.8412,3.8543,64000.0
2008-02-25 12:30:00,5.91,5.95,5.9,5.93,60000.0,3.8608,3.8869,3.8543,3.8739,60000.0
2008-02-25 13:00:00,5.93,5.97,5.91,5.91,27200.0,3.8739,3.9,3.8608,3.8608,27200.0
2008-02-25 13:30:00,5.93,5.94,5.89,5.93,34400.0,3.8739,3.8804,3.8477,3.8739,34400.0
2008-02-25 14:00:00,5.93,6.05,5.92,6.05,73600.0,3.8739,3.9522,3.8673,3.9522,73600.0
2008-02-25 14:30:00,6.03,6.06,5.98,6.02,162400.0,3.9392,3.9588,3.9065,3.9326,162400.0
2008-02-25 15:00:00,6.03,6.05,6.0,6.05,121600.0,3.9392,3.9522,3.9196,3.9522,121600.0
2008-02-25 15:30:00,6.04,6.12,6.03,6.12,223200.0,3.9457,3.998,3.9392,3.998,223200.0
2008-02-26 09:30:00,6.07,6.11,6.04,6.06,123200.0,3.9653,3.9914,3.9457,3.9588,123200.0
2008-02-26 10:00:00,6.06,6.09,5.99,6.01,152800.0,3.9588,3.9784,3.913,3.9261,152800.0
2008-02-26 10:30:00,6.01,6.05,6.0,6.03,143200.0,3.9261,3.9522,3.9196,3.9392,143200.0
2008-02-26 11:00:00,6.04,6.09,6.02,6.09,125600.0,3.9457,3.9784,3.9326,3.9784,125600.0
2008-02-26 11:30:00,6.09,6.15,6.08,6.14,194400.0,3.9784,4.0176,3.9718,4.011,194400.0
2008-02-26 12:00:00,6.13,6.18,6.11,6.17,172800.0,4.0045,4.0372,3.9914,4.0306,172800.0
2008-02-26 12:30:00,6.17,6.18,6.11,6.16,132800.0,4.0306,4.0372,3.9914,4.0241,132800.0
2008-02-26 13:00:00,6.17,6.2,6.12,6.12,145600.0,4.0306,4.0502,3.998,3.998,145600.0
2008-02-26 13:30:00,6.13,6.16,6.11,6.13,96000.0,4.0045,4.0241,3.9914,4.0045,96000.0
2008-02-26 14:00:00,6.13,6.16,6.11,6.14,148000.0,4.0045,4.0241,3.9914,4.011,148000.0
2008-02-26 14:30:00,6.15,6.19,6.15,6.17,160800.0,4.0176,4.0437,4.0176,4.0306,160800.0
2008-02-26 15:00:00,6.16,6.17,6.09,6.12,182400.0,4.0241,4.0306,3.9784,3.998,182400.0
2008-02-26 15:30:00,6.12,6.15,6.07,6.11,236000.0,3.998,4.0176,3.9653,3.9914,236000.0
2008-02-27 09:30:00,6.08,6.13,6.06,6.1,29600.0,3.9718,4.0045,3.9588,3.9849,29600.0
2008-02-27 10:00:00,6.11,6.15,6.06,6.06,87200.0,3.9914,4.0176,3.9588,3.9588,87200.0
2008-02-27 10:30:00,6.06,6.17,6.05,6.12,59200.0,3.9588,4.0306,3.9522,3.998,59200.0
2008-02-27 11:00:00,6.12,6.15,6.11,6.13,35200.0,3.998,4.0176,3.9914,4.0045,35200.0
2008-02-27 11:30:00,6.12,6.15,6.11,6.13,28800.0,3.998,4.0176,3.9914,4.0045,28800.0
2008-02-27 12:00:00,6.13,6.16,6.12,6.13,44000.0,4.0045,4.0241,3.998,4.0045,44000.0
2008-02-27 12:30:00,6.13,6.16,6.13,6.16,73600.0,4.0045,4.0241,4.0045,4.0241,73600.0
2008-02-27 13:00:00,6.15,6.16,6.11,6.12,30400.0,4.0176,4.0241,3.9914,3.998,30400.0
2008-02-27 13:30:00,6.12,6.12,6.04,6.05,128800.0,3.998,3.998,3.9457,3.9522,128800.0
2008-02-27 14:00:00,6.06,6.06,6.0,6.0,191200.0,3.9588,3.9588,3.9196,3.9196,191200.0
2008-02-27 14:30:00,6.02,6.05,5.99,6.05,112800.0,3.9326,3.9522,3.913,3.9522,112800.0
2008-02-27 15:00:00,6.05,6.06,6.01,6.05,124000.0,3.9522,3.9588,3.9261,3.9522,124000.0
2008-02-27 15:30:00,6.05,6.05,6.0,6.02,215200.0,3.9522,3.9522,3.9196,3.9326,215200.0
2008-02-28 09:30:00,5.99,5.99,5.9,5.96,77600.0,3.913,3.913,3.8543,3.8935,77600.0
2008-02-28 10:00:00,5.97,5.99,5.94,5.94,141600.0,3.9,3.913,3.8804,3.8804,141600.0
2008-02-28 10:30:00,5.98,5.99,5.95,5.95,64800.0,3.9065,3.913,3.8869,3.8869,64800.0
2008-02-28 11:00:00,5.95,5.95,5.89,5.89,55200.0,3.8869,3.8869,3.8477,3.8477,55200.0
2008-02-28 11:30:00,5.88,5.88,5.85,5.87,44000.0,3.8412,3.8412,3.8216,3.8347,44000.0
2008-02-28 12:00:00,5.88,5.9,5.88,5.88,48000.0,3.8412,3.8543,3.8412,3.8412,48000.0
2008-02-28 12:30:00,5.88,5.91,5.87,5.89,52800.0,3.8412,3.8608,3.8347,3.8477,52800.0
2008-02-28 13:00:00,5.87,5.91,5.87,5.91,68800.0,3.8347,3.8608,3.8347,3.8608,68800.0
2008-02-28 13:30:00,5.91,5.91,5.86,5.86,65600.0,3.8608,3.8608,3.8281,3.8281,65600.0
2008-02-28 14:00:00,5.86,5.88,5.85,5.86,68800.0,3.8281,3.8412,3.8216,3.8281,68800.0
2008-02-28 14:30:00,5.86,5.89,5.86,5.88,192000.0,3.8281,3.8477,3.8281,3.8412,192000.0
2008-02-28 15:00:00,5.88,5.88,5.86,5.87,88800.0,3.8412,3.8412,3.8281,3.8347,88800.0
2008-02-28 15:30:00,5.86,5.87,5.83,5.85,146400.0,3.8281,3.8347,3.8085,3.8216,146400.0
2008-02-29 09:30:00,5.78,5.8,5.71,5.75,128800.0,3.7759,3.7889,3.7301,3.7563,128800.0
2008-02-29 10:00:00,5.76,5.76,5.71,5.72,123200.0,3.7628,3.7628,3.7301,3.7367,123200.0
2008-02-29 10:30:00,5.72,5.75,5.68,5.73,172000.0,3.7367,3.7563,3.7105,3.7432,172000.0
2008-02-29 11:00:00,5.74,5.76,5.72,5.73,133600.0,3.7497,3.7628,3.7367,3.7432,133600.0
2008-02-29 11:30:00,5.74,5.76,5.72,5.73,85600.0,3.7497,3.7628,3.7367,3.7432,85600.0
2008-02-29 12:00:00,5.72,5.75,5.7,5.73,86400.0,3.7367,3.7563,3.7236,3.7432,86400.0
2008-02-29 12:30:00,5.73,5.73,5.69,5.72,51200.0,3.7432,3.7432,3.7171,3.7367,51200.0
2008-02-29 13:00:00,5.71,5.73,5.7,5.71,104800.0,3.7301,3.7432,3.7236,3.7301,104800.0
2008-02-29 13:30:00,5.7,5.73,5.67,5.69,220800.0,3.7236,3.7432,3.704,3.7171,220800.0
2008-02-29 14:00:00,5.68,5.72,5.68,5.71,288000.0,3.7105,3.7367,3.7105,3.7301,288000.0
2008-02-29 14:30:00,5.71,5.72,5.7,5.71,139200.0,3.7301,3.7367,3.7236,3.7301,139200.0
2008-02-29 15:00:00,5.72,5.73,5.7,5.72,258400.0,3.7367,3.7432,3.7236,3.7367,258400.0
2008-02-29 15:30:00,5.73,5.74,5.7,5.72,276000.0,3.7432,3.7497,3.7236,3.7367,276000.0
2008-03-03 09:30:00,5.71,5.71,5.59,5.63,68800.0,3.7301,3.7301,3.6517,3.6779,68800.0
2008-03-03 10:00:00,5.63,5.75,5.63,5.73,119200.0,3.6779,3.7563,3.6779,3.7432,119200.0
2008-03-03 10:30:00,5.73,5.73,5.68,5.7,168000.0,3.7432,3.7432,3.7105,3.7236,168000.0
2008-03-03 11:00:00,5.7,5.71,5.66,5.71,172800.0,3.7236,3.7301,3.6975,3.7301,172800.0
2008-03-03 11:30:00,5.71,5.74,5.69,5.74,175200.0,3.7301,3.7497,3.7171,3.7497,175200.0
2008-03-03 12:00:00,5.74,5.75,5.71,5.75,166400.0,3.7497,3.7563,3.7301,3.7563,166400.0
2008-03-03 12:30:00,5.75,5.77,5.72,5.76,118400.0,3.7563,3.7693,3.7367,3.7628,118400.0
2008-03-03 13:00:00,5.75,5.78,5.73,5.77,123200.0,3.7563,3.7759,3.7432,3.7693,123200.0
2008-03-03 13:30:00,5.77,5.77,5.73,5.73,95200.0,3.7693,3.7693,3.7432,3.7432,95200.0
2008-03-03 14:00:00,5.73,5.73,5.68,5.68,193600.0,3.7432,3.7432,3.7105,3.7105,193600.0
2008-03-03 14:30:00,5.68,5.69,5.64,5.65,128000.0,3.7105,3.7171,3.6844,3.6909,128000.0
2008-03-03 15:00:00,5.65,5.72,5.65,5.71,122400.0,3.6909,3.7367,3.6909,3.7301,122400.0
2008-03-03 15:30:00,5.72,5.76,5.71,5.76,124800.0,3.7367,3.7628,3.7301,3.7628,124800.0
2008-03-04 09:30:00,5.77,5.8,5.73,5.76,149600.0,3.7693,3.7889,3.7432,3.7628,149600.0
2008-03-04 10:00:00,5.75,5.77,5.72,5.72,210400.0,3.7563,3.7693,3.7367,3.7367,210400.0
2008-03-04 10:30:00,5.73,5.74,5.69,5.69,78400.0,3.7432,3.7497,3.7171,3.7171,78400.0
2008-03-04 11:00:00,5.7,5.75,5.7,5.74,129600.0,3.7236,3.7563,3.7236,3.7497,129600.0
2008-03-04 11:30:00,5.74,5.75,5.73,5.74,212800.0,3.7497,3.7563,3.7432,3.7497,212800.0
2008-03-04 12:00:00,5.74,5.76,5.73,5.74,214400.0,3.7497,3.7628,3.7432,3.7497,214400.0
2008-03-04 12:30:00,5.75,5.75,5.72,5.73,91200.0,3.7563,3.7563,3.7367,3.7432,91200.0
2008-03-04 13:00:00,5.72,5.75,5.72,5.75,138400.0,3.7367,3.7563,3.7367,3.7563,138400.0
2008-03-04 13:30:00,5.75,5.75,5.72,5.72,80800.0,3.7563,3.7563,3.7367,3.7367,80800.0
2008-03-04 14:00:00,5.72,5.75,5.71,5.75,133600.0,3.7367,3.7563,3.7301,3.7563,133600.0
2008-03-04 14:30:00,5.75,5.76,5.74,5.76,416800.0,3.7563,3.7628,3.7497,3.7628,416800.0
2008-03-04 15:00:00,5.75,5.79,5.74,5.78,474400.0,3.7563,3.7824,3.7497,3.7759,474400.0
2008-03-04 15:30:00,5.77,5.79,5.73,5.73,541600.0,3.7693,3.7824,3.7432,3.7432,541600.0
2008-03-05 09:30:00,5.71,5.73,5.66,5.7,92800.0,3.7301,3.7432,3.6975,3.7236,92800.0
2008-03-05 10:00:00,5.71,5.75,5.71,5.71,46400.0,3.7301,3.7563,3.7301,3.7301,46400.0
2008-03-05 10:30:00,5.7,5.72,5.66,5.69,68800.0,3.7236,3.7367,3.6975,3.7171,68800.0
2008-03-05 11:00:00,5.69,5.7,5.66,5.67,140800.0,3.7171,3.7236,3.6975,3.704,140800.0
2008-03-05 11:30:00,5.67,5.69,5.66,5.68,31200.0,3.704,3.7171,3.6975,3.7105,31200.0
2008-03-05 12:00:00,5.68,5.73,5.66,5.67,119200.0,3.7105,3.7432,3.6975,3.704,119200.0
2008-03-05 12:30:00,5.68,5.68,5.65,5.67,34400.0,3.7105,3.7105,3.6909,3.704,34400.0
2008-03-05 13:00:00,5.67,5.68,5.6,5.63,96800.0,3.704,3.7105,3.6583,3.6779,96800.0
2008-03-05 13:30:00,5.63,5.65,5.58,5.61,99200.0,3.6779,3.6909,3.6452,3.6648,99200.0
2008-03-05 14:00:00,5.6,5.65,5.59,5.64,106400.0,3.6583,3.6909,3.6517,3.6844,106400.0
2008-03-05 14:30:00,5.64,5.68,5.63,5.65,163200.0,3.6844,3.7105,3.6779,3.6909,163200.0
2008-03-05 15:00:00,5.64,5.68,5.63,5.68,160000.0,3.6844,3.7105,3.6779,3.7105,160000.0
2008-03-05 15:30:00,5.67,5.68,5.64,5.66,148800.0,3.704,3.7105,3.6844,3.6975,148800.0
2008-03-06 09:30:00,5.62,5.63,5.55,5.59,84800.0,3.6713,3.6779,3.6256,3.6517,84800.0
2008-03-06 10:00:00,5.57,5.62,5.57,5.6,131200.0,3.6387,3.6713,3.6387,3.6583,131200.0
2008-03-06 10:30:00,5.6,5.62,5.57,5.57,126400.0,3.6583,3.6713,3.6387,3.6387,126400.0
2008-03-06 11:00:00,5.57,5.57,5.53,5.56,89600.0,3.6387,3.6387,3.6125,3.6321,89600.0
2008-03-06 11:30:00,5.55,5.57,5.55,5.56,292000.0,3.6256,3.6387,3.6256,3.6321,292000.0
2008-03-06 12:00:00,5.56,5.57,5.55,5.57,112000.0,3.6321,3.6387,3.6256,3.6387,112000.0
2008-03-06 12:30:00,5.56,5.57,5.55,5.56,132000.0,3.6321,3.6387,3.6256,3.6321,132000.0
2008-03-06 13:00:00,5.57,5.57,5.52,5.52,120800.0,3.6387,3.6387,3.606,3.606,120800.0
2008-03-06 13:30:00,5.52,5.52,5.5,5.51,240800.0,3.606,3.606,3.593,3.5995,240800.0
2008-03-06 14:00:00,5.51,5.52,5.48,5.49,82400.0,3.5995,3.606,3.5799,3.5864,82400.0
2008-03-06 14:30:00,5.48,5.54,5.46,5.51,139200.0,3.5799,3.6191,3.5668,3.5995,139200.0
2008-03-06 15:00:00,5.51,5.53,5.48,5.52,141600.0,3.5995,3.6125,3.5799,3.606,141600.0
2008-03-06 15:30:00,5.51,5.51,5.47,5.48,589600.0,3.5995,3.5995,3.5734,3.5799,589600.0
2008-03-07 09:30:00,5.42,5.55,5.38,5.54,130400.0,3.5407,3.6256,3.5146,3.6191,130400.0
2008-03-07 10:00:00,5.54,5.57,5.52,5.54,45600.0,3.6191,3.6387,3.606,3.6191,45600.0
2008-03-07 10:30:00,5.55,5.59,5.52,5.52,40800.0,3.6256,3.6517,3.606,3.606,40800.0
2008-03-07 11:00:00,5.53,5.55,5.5,5.51,87200.0,3.6125,3.6256,3.593,3.5995,87200.0
2008-03-07 11:30:00,5.5,5.53,5.47,5.49,40800.0,3.593,3.6125,3.5734,3.5864,40800.0
2008-03-07 12:00:00,5.49,5.51,5.48,5.51,51200.0,3.5864,3.5995,3.5799,3.5995,51200.0
2008-03-07 12:30:00,5.5,5.55,5.49,5.54,38400.0,3.593,3.6256,3.5864,3.6191,38400.0
2008-03-07 13:00:00,5.55,5.55,5.5,5.54,43200.0,3.6256,3.6256,3.593,3.6191,43200.0
2008-03-07 13:30:00,5.53,5.53,5.48,5.48,52000.0,3.6125,3.6125,3.5799,3.5799,52000.0
2008-03-07 14:00:00,5.5,5.54,5.46,5.49,107200.0,3.593,3.6191,3.5668,3.5864,107200.0
2008-03-07 14:30:00,5.49,5.56,5.47,5.56,91200.0,3.5864,3.6321,3.5734,3.6321,91200.0
2008-03-07 15:00:00,5.56,5.62,5.5,5.58,165600.0,3.6321,3.6713,3.593,3.6452,165600.0
2008-03-07 15:30:00,5.56,5.58,5.53,5.55,172000.0,3.6321,3.6452,3.6125,3.6256,172000.0
2008-03-10 09:30:00,5.58,5.59,5.52,5.54,130400.0,3.6452,3.6517,3.606,3.6191,130400.0
2008-03-10 10:00:00,5.57,5.59,5.53,5.55,78400.0,3.6387,3.6517,3.6125,3.6256,78400.0
2008-03-10 10:30:00,5.57,5.57,5.54,5.56,329600.0,3.6387,3.6387,3.6191,3.6321,329600.0
2008-03-10 11:00:00,5.55,5.57,5.5,5.53,174400.0,3.6256,3.6387,3.593,3.6125,174400.0
2008-03-10 11:30:00,5.52,5.56,5.48,5.56,126400.0,3.606,3.6321,3.5799,3.6321,126400.0
2008-03-10 12:00:00,5.55,5.55,5.49,5.5,108800.0,3.6256,3.6256,3.5864,3.593,108800.0
2008-03-10 12:30:00,5.5,5.52,5.48,5.51,87200.0,3.593,3.606,3.5799,3.5995,87200.0
2008-03-10 13:00:00,5.5,5.51,5.49,5.5,94400.0,3.593,3.5995,3.5864,3.593,94400.0
2008-03-10 13:30:00,5.49,5.51,5.47,5.48,158400.0,3.5864,3.5995,3.5734,3.5799,158400.0
2008-03-10 14:00:00,5.48,5.5,5.47,5.5,152800.0,3.5799,3.593,3.5734,3.593,152800.0
2008-03-10 14:30:00,5.5,5.51,5.48,5.48,336800.0,3.593,3.5995,3.5799,3.5799,336800.0
2008-03-10 15:00:00,5.49,5.5,5.48,5.49,380000.0,3.5864,3.593,3.5799,3.5864,380000.0
2008-03-10 15:30:00,5.49,5.5,5.49,5.49,332800.0,3.5864,3.593,3.5864,3.5864,332800.0
2008-03-11 09:30:00,5.65,5.65,5.5,5.56,739200.0,3.6909,3.6909,3.593,3.6321,739200.0
2008-03-11 10:00:00,5.56,5.57,5.53,5.57,462400.0,3.6321,3.6387,3.6125,3.6387,462400.0
2008-03-11 10:30:00,5.56,5.58,5.54,5.57,481600.0,3.6321,3.6452,3.6191,3.6387,481600.0
2008-03-11 11:00:00,5.56,5.57,5.56,5.56,140000.0,3.6321,3.6387,3.6321,3.6321,140000.0
2008-03-11 11:30:00,5.56,5.57,5.55,5.55,306400.0,3.6321,3.6387,3.6256,3.6256,306400.0
2008-03-11 12:00:00,5.56,5.58,5.55,5.58,407200.0,3.6321,3.6452,3.6256,3.6452,407200.0
2008-03-11 12:30:00,5.58,5.58,5.56,5.58,330400.0,3.6452,3.6452,3.6321,3.6452,330400.0
2008-03-11 13:00:00,5.58,5.6,5.56,5.6,144800.0,3.6452,3.6583,3.6321,3.6583,144800.0
2008-03-11 13:30:00,5.6,5.62,5.58,5.6,179200.0,3.6583,3.6713,3.6452,3.6583,179200.0
2008-03-11 14:00:00,5.6,5.62,5.6,5.62,72800.0,3.6583,3.6713,3.6583,3.6713,72800.0
2008-03-11 14:30:00,5.62,5.65,5.61,5.65,481600.0,3.6713,3.6909,3.6648,3.6909,481600.0
2008-03-11 15:00:00,5.64,5.69,5.64,5.69,231200.0,3.6844,3.7171,3.6844,3.7171,231200.0
2008-03-11 15:30:00,5.7,5.79,5.66,5.79,325600.0,3.7236,3.7824,3.6975,3.7824,325600.0
2008-03-12 09:30:00,5.86,5.87,5.8,5.84,151200.0,3.8281,3.8347,3.7889,3.8151,151200.0
2008-03-12 10:00:00,5.83,5.83,5.78,5.81,149600.0,3.8085,3.8085,3.7759,3.7955,149600.0
2008-03-12 10:30:00,5.81,5.84,5.79,5.82,209600.0,3.7955,3.8151,3.7824,3.802,209600.0
2008-03-12 11:00:00,5.82,5.86,5.81,5.84,184800.0,3.802,3.8281,3.7955,3.8151,184800.0
2008-03-12 11:30:00,5.83,5.85,5.82,5.84,83200.0,3.8085,3.8216,3.802,3.8151,83200.0
2008-03-12 12:00:00,5.84,5.85,5.82,5.84,80000.0,3.8151,3.8216,3.802,3.8151,80000.0
2008-03-12 12:30:00,5.84,5.85,5.83,5.84,61600.0,3.8151,3.8216,3.8085,3.8151,61600.0
2008-03-12 13:00:00,5.85,5.86,5.83,5.83,220800.0,3.8216,3.8281,3.8085,3.8085,220800.0
2008-03-12 13:30:00,5.83,5.83,5.78,5.79,224800.0,3.8085,3.8085,3.7759,3.7824,224800.0
2008-03-12 14:00:00,5.78,5.78,5.74,5.74,252800.0,3.7759,3.7759,3.7497,3.7497,252800.0
2008-03-12 14:30:00,5.74,5.77,5.73,5.76,290400.0,3.7497,3.7693,3.7432,3.7628,290400.0
2008-03-12 15:00:00,5.76,5.76,5.72,5.74,368800.0,3.7628,3.7628,3.7367,3.7497,368800.0
2008-03-12 15:30:00,5.74,5.76,5.63,5.65,524000.0,3.7497,3.7628,3.6779,3.6909,524000.0
2008-03-13 09:30:00,5.59,5.59,5.5,5.52,205600.0,3.6517,3.6517,3.593,3.606,205600.0
2008-03-13 10:00:00,5.51,5.58,5.51,5.54,204800.0,3.5995,3.6452,3.5995,3.6191,204800.0
2008-03-13 10:30:00,5.55,5.56,5.49,5.55,157600.0,3.6256,3.6321,3.5864,3.6256,157600.0
2008-03-13 11:00:00,5.54,5.67,5.54,5.67,220000.0,3.6191,3.704,3.6191,3.704,220000.0
2008-03-13 11:30:00,5.65,5.71,5.64,5.65,182400.0,3.6909,3.7301,3.6844,3.6909,182400.0
2008-03-13 12:00:00,5.65,5.71,5.64,5.68,152000.0,3.6909,3.7301,3.6844,3.7105,152000.0
2008-03-13 12:30:00,5.68,5.69,5.64,5.65,181600.0,3.7105,3.7171,3.6844,3.6909,181600.0
2008-03-13 13:00:00,5.65,5.66,5.63,5.64,500000.0,3.6909,3.6975,3.6779,3.6844,500000.0
2008-03-13 13:30:00,5.64,5.7,5.61,5.69,600000.0,3.6844,3.7236,3.6648,3.7171,600000.0
2008-03-13 14:00:00,5.69,5.72,5.67,5.72,152000.0,3.7171,3.7367,3.704,3.7367,152000.0
2008-03-13 14:30:00,5.72,5.72,5.67,5.71,138400.0,3.7367,3.7367,3.704,3.7301,138400.0
2008-03-13 15:00:00,5.72,5.74,5.7,5.74,184000.0,3.7367,3.7497,3.7236,3.7497,184000.0
2008-03-13 15:30:00,5.73,5.77,5.72,5.77,468800.0,3.7432,3.7693,3.7367,3.7693,468800.0
2008-03-14 09:30:00,5.81,5.83,5.63,5.63,131200.0,3.7955,3.8085,3.6779,3.6779,131200.0
2008-03-14 10:00:00,5.63,5.75,5.56,5.68,156800.0,3.6779,3.7563,3.6321,3.7105,156800.0
2008-03-14 10:30:00,5.71,5.73,5.62,5.68,101600.0,3.7301,3.7432,3.6713,3.7105,101600.0
2008-03-14 11:00:00,5.69,5.72,5.64,5.65,65600.0,3.7171,3.7367,3.6844,3.6909,65600.0
2008-03-14 11:30:00,5.65,5.72,5.62,5.65,73600.0,3.6909,3.7367,3.6713,3.6909,73600.0
2008-03-14 12:00:00,5.67,5.69,5.66,5.68,55200.0,3.704,3.7171,3.6975,3.7105,55200.0
2008-03-14 12:30:00,5.68,5.72,5.62,5.67,106400.0,3.7105,3.7367,3.6713,3.704,106400.0
2008-03-14 13:00:00,5.66,5.69,5.63,5.68,136800.0,3.6975,3.7171,3.6779,3.7105,136800.0
2008-03-14 13:30:00,5.68,5.75,5.67,5.7,96000.0,3.7105,3.7563,3.704,3.7236,96000.0
2008-03-14 14:00:00,5.69,5.7,5.63,5.65,83200.0,3.7171,3.7236,3.6779,3.6909,83200.0
2008-03-14 14:30:00,5.64,5.72,5.63,5.71,152000.0,3.6844,3.7367,3.6779,3.7301,152000.0
2008-03-14 15:00:00,5.71,5.87,5.71,5.84,259200.0,3.7301,3.8347,3.7301,3.8151,259200.0
2008-03-14 15:30:00,5.83,5.83,5.67,5.74,294400.0,3.8085,3.8085,3.704,3.7497,294400.0
2008-03-17 09:30:00,5.61,5.78,5.57,5.75,75200.0,3.6648,3.7759,3.6387,3.7563,75200.0
2008-03-17 10:00:00,5.77,5.82,5.76,5.8,84800.0,3.7693,3.802,3.7628,3.7889,84800.0
2008-03-17 10:30:00,5.79,5.84,5.78,5.79,76800.0,3.7824,3.8151,3.7759,3.7824,76800.0
2008-03-17 11:00:00,5.79,5.81,5.74,5.79,48000.0,3.7824,3.7955,3.7497,3.7824,48000.0
2008-03-17 11:30:00,5.79,5.82,5.77,5.78,54400.0,3.7824,3.802,3.7693,3.7759,54400.0
2008-03-17 12:00:00,5.79,5.79,5.75,5.77,122400.0,3.7824,3.7824,3.7563,3.7693,122400.0
2008-03-17 12:30:00,5.75,5.82,5.75,5.81,140800.0,3.7563,3.802,3.7563,3.7955,140800.0
2008-03-17 13:00:00,5.81,5.81,5.76,5.77,80000.0,3.7955,3.7955,3.7628,3.7693,80000.0
2008-03-17 13:30:00,5.76,5.77,5.73,5.77,209600.0,3.7628,3.7693,3.7432,3.7693,209600.0
2008-03-17 14:00:00,5.78,5.81,5.74,5.74,154400.0,3.7759,3.7955,3.7497,3.7497,154400.0
2008-03-17 14:30:00,5.75,5.85,5.74,5.82,80800.0,3.7563,3.8216,3.7497,3.802,80800.0
2008-03-17 15:00:00,5.82,5.89,5.8,5.84,119200.0,3.802,3.8477,3.7889,3.8151,119200.0
2008-03-17 15:30:00,5.83,5.91,5.81,5.82,169600.0,3.8085,3.8608,3.7955,3.802,169600.0
2008-03-18 09:30:00,5.99,6.13,5.99,6.13,177600.0,3.913,4.0045,3.913,4.0045,177600.0
2008-03-18 10:00:00,6.13,6.13,6.06,6.08,113600.0,4.0045,4.0045,3.9588,3.9718,113600.0
2008-03-18 10:30:00,6.08,6.11,6.07,6.11,96000.0,3.9718,3.9914,3.9653,3.9914,96000.0
2008-03-18 11:00:00,6.1,6.12,6.09,6.1,57600.0,3.9849,3.998,3.9784,3.9849,57600.0
2008-03-18 11:30:00,6.1,6.11,6.06,6.07,128000.0,3.9849,3.9914,3.9588,3.9653,128000.0
2008-03-18 12:00:00,6.08,6.1,6.07,6.1,77600.0,3.9718,3.9849,3.9653,3.9849,77600.0
2008-03-18 12:30:00,6.1,6.13,6.09,6.13,72000.0,3.9849,4.0045,3.9784,4.0045,72000.0
2008-03-18 13:00:00,6.13,6.14,6.11,6.12,112800.0,4.0045,4.011,3.9914,3.998,112800.0
2008-03-18 13:30:00,6.12,6.12,6.06,6.08,192000.0,3.998,3.998,3.9588,3.9718,192000.0
2008-03-18 14:00:00,6.07,6.09,5.99,6.01,153600.0,3.9653,3.9784,3.913,3.9261,153600.0
2008-03-18 14:30:00,6.0,6.14,5.98,6.14,257600.0,3.9196,4.011,3.9065,4.011,257600.0
2008-03-18 15:00:00,6.15,6.17,6.11,6.15,320000.0,4.0176,4.0306,3.9914,4.0176,320000.0
2008-03-18 15:30:00,6.16,6.25,6.15,6.24,488800.0,4.0241,4.0829,4.0176,4.0764,488800.0
2008-03-19 09:30:00,6.31,6.35,6.24,6.24,139200.0,4.1221,4.1482,4.0764,4.0764,139200.0
2008-03-19 10:00:00,6.23,6.28,6.22,6.24,280000.0,4.0698,4.1025,4.0633,4.0764,280000.0
2008-03-19 10:30:00,6.25,6.29,6.24,6.29,145600.0,4.0829,4.109,4.0764,4.109,145600.0
2008-03-19 11:00:00,6.27,6.29,6.26,6.29,81600.0,4.096,4.109,4.0894,4.109,81600.0
2008-03-19 11:30:00,6.29,6.32,6.27,6.3,163200.0,4.109,4.1286,4.096,4.1156,163200.0
2008-03-19 12:00:00,6.29,6.33,6.28,6.29,151200.0,4.109,4.1352,4.1025,4.109,151200.0
2008-03-19 12:30:00,6.29,6.32,6.26,6.31,193600.0,4.109,4.1286,4.0894,4.1221,193600.0
2008-03-19 13:00:00,6.31,6.34,6.29,6.32,98400.0,4.1221,4.1417,4.109,4.1286,98400.0
2008-03-19 13:30:00,6.3,6.35,6.3,6.33,163200.0,4.1156,4.1482,4.1156,4.1352,163200.0
2008-03-19 14:00:00,6.32,6.34,6.3,6.32,170400.0,4.1286,4.1417,4.1156,4.1286,170400.0
2008-03-19 14:30:00,6.32,6.34,6.3,6.32,147200.0,4.1286,4.1417,4.1156,4.1286,147200.0
2008-03-19 15:00:00,6.32,6.34,6.26,6.27,161600.0,4.1286,4.1417,4.0894,4.096,161600.0
2008-03-19 15:30:00,6.28,6.28,6.21,6.23,294400.0,4.1025,4.1025,4.0568,4.0698,294400.0
2008-03-20 09:30:00,6.26,6.31,6.21,6.21,1688000.0,4.0894,4.1221,4.0568,4.0568,1688000.0
2008-03-20 10:00:00,6.21,6.23,6.15,6.19,119200.0,4.0568,4.0698,4.0176,4.0437,119200.0
2008-03-20 10:30:00,6.18,6.23,6.17,6.23,196800.0,4.0372,4.0698,4.0306,4.0698,196800.0
2008-03-20 11:00:00,6.23,6.25,6.18,6.24,158400.0,4.0698,4.0829,4.0372,4.0764,158400.0
2008-03-20 11:30:00,6.24,6.24,6.17,6.18,56800.0,4.0764,4.0764,4.0306,4.0372,56800.0
2008-03-20 12:00:00,6.18,6.22,6.15,6.15,116000.0,4.0372,4.0633,4.0176,4.0176,116000.0
2008-03-20 12:30:00,6.16,6.16,6.13,6.15,53600.0,4.0241,4.0241,4.0045,4.0176,53600.0
2008-03-20 13:00:00,6.15,6.17,6.13,6.16,81600.0,4.0176,4.0306,4.0045,4.0241,81600.0
2008-03-20 13:30:00,6.16,6.2,6.15,6.19,68800.0,4.0241,4.0502,4.0176,4.0437,68800.0
2008-03-20 14:00:00,6.2,6.2,6.15,6.19,153600.0,4.0502,4.0502,4.0176,4.0437,153600.0
2008-03-20 14:30:00,6.19,6.23,6.17,6.22,155200.0,4.0437,4.0698,4.0306,4.0633,155200.0
2008-03-20 15:00:00,6.22,6.23,6.2,6.21,120800.0,4.0633,4.0698,4.0502,4.0568,120800.0
2008-03-20 15:30:00,6.22,6.31,6.19,6.29,361600.0,4.0633,4.1221,4.0437,4.109,361600.0
2008-03-24 09:30:00,6.34,6.44,6.32,6.32,243200.0,4.1417,4.207,4.1286,4.1286,243200.0
2008-03-24 10:00:00,6.33,6.37,6.29,6.34,236800.0,4.1352,4.1613,4.109,4.1417,236800.0
2008-03-24 10:30:00,6.35,6.42,6.35,6.41,144000.0,4.1482,4.194,4.1482,4.1874,144000.0
2008-03-24 11:00:00,6.41,6.46,6.39,6.46,108800.0,4.1874,4.2201,4.1744,4.2201,108800.0
2008-03-24 11:30:00,6.45,6.47,6.39,6.41,143200.0,4.2136,4.2266,4.1744,4.1874,143200.0
2008-03-24 12:00:00,6.41,6.42,6.35,6.36,118400.0,4.1874,4.194,4.1482,4.1548,118400.0
2008-03-24 12:30:00,6.37,6.39,6.34,6.38,101600.0,4.1613,4.1744,4.1417,4.1678,101600.0
2008-03-24 13:00:00,6.37,6.4,6.36,6.38,63200.0,4.1613,4.1809,4.1548,4.1678,63200.0
2008-03-24 13:30:00,6.38,6.43,6.38,6.43,116800.0,4.1678,4.2005,4.1678,4.2005,116800.0
2008-03-24 14:00:00,6.43,6.44,6.4,6.44,84000.0,4.2005,4.207,4.1809,4.207,84000.0
2008-03-24 14:30:00,6.45,6.47,6.39,6.39,191200.0,4.2136,4.2266,4.1744,4.1744,191200.0
2008-03-24 15:00:00,6.4,6.42,6.38,6.4,116800.0,4.1809,4.194,4.1678,4.1809,116800.0
2008-03-24 15:30:00,6.38,6.41,6.34,6.39,259200.0,4.1678,4.1874,4.1417,4.1744,259200.0
2008-03-25 09:30:00,6.41,6.45,6.38,6.43,252000.0,4.1874,4.2136,4.1678,4.2005,252000.0
2008-03-25 10:00:00,6.43,6.46,6.34,6.42,210400.0,4.2005,4.2201,4.1417,4.194,210400.0
2008-03-25 10:30:00,6.43,6.48,6.41,6.47,168800.0,4.2005,4.2331,4.1874,4.2266,168800.0
2008-03-25 11:00:00,6.47,6.5,6.42,6.44,188000.0,4.2266,4.2462,4.194,4.207,188000.0
2008-03-25 11:30:00,6.44,6.44,6.35,6.37,189600.0,4.207,4.207,4.1482,4.1613,189600.0
2008-03-25 12:00:00,6.36,6.41,6.36,6.41,100800.0,4.1548,4.1874,4.1548,4.1874,100800.0
2008-03-25 12:30:00,6.41,6.45,6.4,6.43,102400.0,4.1874,4.2136,4.1809,4.2005,102400.0
2008-03-25 13:00:00,6.43,6.48,6.42,6.48,152000.0,4.2005,4.2331,4.194,4.2331,152000.0
2008-03-25 13:30:00,6.49,6.5,6.47,6.5,77600.0,4.2397,4.2462,4.2266,4.2462,77600.0
2008-03-25 14:00:00,6.5,6.53,6.49,6.51,339200.0,4.2462,4.2658,4.2397,4.2527,339200.0
2008-03-25 14:30:00,6.52,6.53,6.47,6.52,160000.0,4.2593,4.2658,4.2266,4.2593,160000.0
2008-03-25 15:00:00,6.52,6.53,6.46,6.47,242400.0,4.2593,4.2658,4.2201,4.2266,242400.0
2008-03-25 15:30:00,6.48,6.51,6.46,6.51,269600.0,4.2331,4.2527,4.2201,4.2527,269600.0
2008-03-26 09:30:00,6.48,6.48,6.4,6.43,70400.0,4.2499,4.2499,4.1974,4.2171,70400.0
2008-03-26 10:00:00,6.43,6.45,6.39,6.41,190400.0,4.2171,4.2302,4.1908,4.2039,190400.0
2008-03-26 10:30:00,6.41,6.44,6.37,6.39,129600.0,4.2039,4.2236,4.1777,4.1908,129600.0
2008-03-26 11:00:00,6.39,6.41,6.36,6.37,165600.0,4.1908,4.2039,4.1712,4.1777,165600.0
2008-03-26 11:30:00,6.39,6.39,6.34,6.37,67200.0,4.1908,4.1908,4.158,4.1777,67200.0
2008-03-26 12:00:00,6.37,6.38,6.35,6.36,66400.0,4.1777,4.1843,4.1646,4.1712,66400.0
2008-03-26 12:30:00,6.35,6.37,6.3,6.33,88000.0,4.1646,4.1777,4.1318,4.1515,88000.0
2008-03-26 13:00:00,6.32,6.35,6.31,6.32,130400.0,4.1449,4.1646,4.1384,4.1449,130400.0
2008-03-26 13:30:00,6.32,6.33,6.31,6.31,88000.0,4.1449,4.1515,4.1384,4.1384,88000.0
2008-03-26 14:00:00,6.31,6.34,6.3,6.34,113600.0,4.1384,4.158,4.1318,4.158,113600.0
2008-03-26 14:30:00,6.33,6.36,6.32,6.36,150400.0,4.1515,4.1712,4.1449,4.1712,150400.0
2008-03-26 15:00:00,6.37,6.37,6.26,6.33,276800.0,4.1777,4.1777,4.1056,4.1515,276800.0
2008-03-26 15:30:00,6.33,6.36,6.3,6.32,319200.0,4.1515,4.1712,4.1318,4.1449,319200.0
2008-03-27 09:30:00,6.35,6.35,6.28,6.31,57600.0,4.1646,4.1646,4.1187,4.1384,57600.0
2008-03-27 10:00:00,6.32,6.34,6.31,6.33,64000.0,4.1449,4.158,4.1384,4.1515,64000.0
2008-03-27 10:30:00,6.33,6.37,6.31,6.37,63200.0,4.1515,4.1777,4.1384,4.1777,63200.0
2008-03-27 11:00:00,6.37,6.38,6.34,6.37,81600.0,4.1777,4.1843,4.158,4.1777,81600.0
2008-03-27 11:30:00,6.36,6.41,6.36,6.38,44800.0,4.1712,4.2039,4.1712,4.1843,44800.0
2008-03-27 12:00:00,6.38,6.45,6.38,6.45,57600.0,4.1843,4.2302,4.1843,4.2302,57600.0
2008-03-27 12:30:00,6.45,6.45,6.39,6.41,101600.0,4.2302,4.2302,4.1908,4.2039,101600.0
2008-03-27 13:00:00,6.39,6.41,6.38,6.4,41600.0,4.1908,4.2039,4.1843,4.1974,41600.0
2008-03-27 13:30:00,6.39,6.39,6.33,6.33,95200.0,4.1908,4.1908,4.1515,4.1515,95200.0
2008-03-27 14:00:00,6.32,6.35,6.31,6.33,109600.0,4.1449,4.1646,4.1384,4.1515,109600.0
2008-03-27 14:30:00,6.32,6.35,6.31,6.31,125600.0,4.1449,4.1646,4.1384,4.1384,125600.0
2008-03-27 15:00:00,6.31,6.33,6.29,6.31,76000.0,4.1384,4.1515,4.1252,4.1384,76000.0
2008-03-27 15:30:00,6.31,6.32,6.22,6.23,246400.0,4.1384,4.1449,4.0793,4.0859,246400.0
2008-03-28 09:30:00,6.24,6.25,6.16,6.22,104800.0,4.0925,4.099,4.04,4.0793,104800.0
2008-03-28 10:00:00,6.22,6.25,6.2,6.22,48000.0,4.0793,4.099,4.0662,4.0793,48000.0
2008-03-28 10:30:00,6.23,6.26,6.2,6.23,76000.0,4.0859,4.1056,4.0662,4.0859,76000.0
2008-03-28 11:00:00,6.23,6.24,6.22,6.24,25600.0,4.0859,4.0925,4.0793,4.0925,25600.0
2008-03-28 11:30:00,6.24,6.31,6.24,6.3,136000.0,4.0925,4.1384,4.0925,4.1318,136000.0
2008-03-28 12:00:00,6.3,6.31,6.29,6.31,36800.0,4.1318,4.1384,4.1252,4.1384,36800.0
2008-03-28 12:30:00,6.31,6.31,6.29,6.3,36800.0,4.1384,4.1384,4.1252,4.1318,36800.0
2008-03-28 13:00:00,6.3,6.31,6.28,6.31,20000.0,4.1318,4.1384,4.1187,4.1384,20000.0
2008-03-28 13:30:00,6.3,6.3,6.23,6.24,62400.0,4.1318,4.1318,4.0859,4.0925,62400.0
2008-03-28 14:00:00,6.23,6.25,6.19,6.19,156800.0,4.0859,4.099,4.0597,4.0597,156800.0
2008-03-28 14:30:00,6.2,6.22,6.18,6.21,159200.0,4.0662,4.0793,4.0531,4.0728,159200.0
2008-03-28 15:00:00,6.21,6.24,6.19,6.22,255200.0,4.0728,4.0925,4.0597,4.0793,255200.0
2008-03-28 15:30:00,6.22,6.23,6.14,6.16,308800.0,4.0793,4.0859,4.0269,4.04,308800.0
2008-03-31 09:30:00,6.2,6.33,6.18,6.31,80800.0,4.0662,4.1515,4.0531,4.1384,80800.0
2008-03-31 10:00:00,6.31,6.31,6.26,6.26,43200.0,4.1384,4.1384,4.1056,4.1056,43200.0
2008-03-31 10:30:00,6.26,6.33,6.25,6.33,69600.0,4.1056,4.1515,4.099,4.1515,69600.0
2008-03-31 11:00:00,6.33,6.34,6.3,6.31,73600.0,4.1515,4.158,4.1318,4.1384,73600.0
2008-03-31 11:30:00,6.31,6.37,6.31,6.33,124000.0,4.1384,4.1777,4.1384,4.1515,124000.0
2008-03-31 12:00:00,6.35,6.35,6.33,6.35,34400.0,4.1646,4.1646,4.1515,4.1646,34400.0
2008-03-31 12:30:00,6.35,6.43,6.35,6.43,74400.0,4.1646,4.2171,4.1646,4.2171,74400.0
2008-03-31 13:00:00,6.43,6.45,6.41,6.45,66400.0,4.2171,4.2302,4.2039,4.2302,66400.0
2008-03-31 13:30:00,6.44,6.44,6.39,6.4,160800.0,4.2236,4.2236,4.1908,4.1974,160800.0
2008-03-31 14:00:00,6.39,6.4,6.37,6.39,158400.0,4.1908,4.1974,4.1777,4.1908,158400.0
2008-03-31 14:30:00,6.38,6.4,6.32,6.33,129600.0,4.1843,4.1974,4.1449,4.1515,129600.0
2008-03-31 15:00:00,6.33,6.33,6.29,6.29,177600.0,4.1515,4.1515,4.1252,4.1252,177600.0
2008-03-31 15:30:00,6.29,6.3,6.17,6.18,656000.0,4.1252,4.1318,4.0465,4.0531,656000.0
2008-04-01 09:30:00,6.29,6.33,6.25,6.29,120000.0,4.1252,4.1515,4.099,4.1252,120000.0
2008-04-01 10:00:00,6.29,6.32,6.25,6.27,77600.0,4.1252,4.1449,4.099,4.1121,77600.0
2008-04-01 10:30:00,6.27,6.31,6.25,6.29,184000.0,4.1121,4.1384,4.099,4.1252,184000.0
2008-04-01 11:00:00,6.29,6.31,6.28,6.28,128800.0,4.1252,4.1384,4.1187,4.1187,128800.0
2008-04-01 11:30:00,6.29,6.29,6.26,6.29,98400.0,4.1252,4.1252,4.1056,4.1252,98400.0
2008-04-01 12:00:00,6.28,6.35,6.28,6.34,176000.0,4.1187,4.1646,4.1187,4.158,176000.0
2008-04-01 12:30:00,6.34,6.37,6.34,6.37,180800.0,4.158,4.1777,4.158,4.1777,180800.0
2008-04-01 13:00:00,6.37,6.4,6.37,6.39,107200.0,4.1777,4.1974,4.1777,4.1908,107200.0
2008-04-01 13:30:00,6.4,6.4,6.34,6.34,201600.0,4.1974,4.1974,4.158,4.158,201600.0
2008-04-01 14:00:00,6.35,6.38,6.34,6.36,125600.0,4.1646,4.1843,4.158,4.1712,125600.0
2008-04-01 14:30:00,6.36,6.41,6.36,6.39,165600.0,4.1712,4.2039,4.1712,4.1908,165600.0
2008-04-01 15:00:00,6.38,6.42,6.38,6.41,174400.0,4.1843,4.2105,4.1843,4.2039,174400.0
2008-04-01 15:30:00,6.42,6.51,6.41,6.51,272000.0,4.2105,4.2695,4.2039,4.2695,272000.0
2008-04-02 09:30:00,6.53,6.58,6.49,6.52,296000.0,4.2826,4.3154,4.2564,4.2761,296000.0
2008-04-02 10:00:00,6.53,6.57,6.5,6.56,240800.0,4.2826,4.3089,4.263,4.3023,240800.0
2008-04-02 10:30:00,6.56,6.61,6.53,6.55,460800.0,4.3023,4.3351,4.2826,4.2958,460800.0
2008-04-02 11:00:00,6.55,6.56,6.52,6.55,357600.0,4.2958,4.3023,4.2761,4.2958,357600.0
2008-04-02 11:30:00,6.55,6.57,6.51,6.51,312000.0,4.2958,4.3089,4.2695,4.2695,312000.0
2008-04-02 12:00:00,6.52,6.53,6.49,6.5,368800.0,4.2761,4.2826,4.2564,4.263,368800.0
2008-04-02 12:30:00,6.51,6.51,6.48,6.49,158400.0,4.2695,4.2695,4.2499,4.2564,158400.0
2008-04-02 13:00:00,6.49,6.5,6.46,6.46,219200.0,4.2564,4.263,4.2367,4.2367,219200.0
2008-04-02 13:30:00,6.46,6.49,6.43,6.44,357600.0,4.2367,4.2564,4.2171,4.2236,357600.0
2008-04-02 14:00:00,6.44,6.45,6.37,6.38,363200.0,4.2236,4.2302,4.1777,4.1843,363200.0
2008-04-02 14:30:00,6.39,6.41,6.36,6.4,187200.0,4.1908,4.2039,4.1712,4.1974,187200.0
2008-04-02 15:00:00,6.39,6.44,6.39,6.44,256000.0,4.1908,4.2236,4.1908,4.2236,256000.0
2008-04-02 15:30:00,6.43,6.45,6.42,6.44,260800.0,4.2171,4.2302,4.2105,4.2236,260800.0
2008-04-03 09:30:00,6.41,6.46,6.35,6.46,138400.0,4.2039,4.2367,4.1646,4.2367,138400.0
2008-04-03 10:00:00,6.46,6.49,6.43,6.47,115200.0,4.2367,4.2564,4.2171,4.2433,115200.0
2008-04-03 10:30:00,6.46,6.47,6.44,6.46,65600.0,4.2367,4.2433,4.2236,4.2367,65600.0
2008-04-03 11:00:00,6.46,6.53,6.46,6.51,92000.0,4.2367,4.2826,4.2367,4.2695,92000.0
2008-04-03 11:30:00,6.52,6.57,6.52,6.55,39200.0,4.2761,4.3089,4.2761,4.2958,39200.0
2008-04-03 12:00:00,6.55,6.56,6.53,6.56,58400.0,4.2958,4.3023,4.2826,4.3023,58400.0
2008-04-03 12:30:00,6.57,6.62,6.56,6.62,196000.0,4.3089,4.3417,4.3023,4.3417,196000.0
2008-04-03 13:00:00,6.61,6.67,6.61,6.65,83200.0,4.3351,4.3745,4.3351,4.3613,83200.0
2008-04-03 13:30:00,6.65,6.65,6.5,6.5,268800.0,4.3613,4.3613,4.263,4.263,268800.0
2008-04-03 14:00:00,6.5,6.56,6.48,6.56,189600.0,4.263,4.3023,4.2499,4.3023,189600.0
2008-04-03 14:30:00,6.55,6.58,6.52,6.57,109600.0,4.2958,4.3154,4.2761,4.3089,109600.0
2008-04-03 15:00:00,6.57,6.58,6.53,6.55,84000.0,4.3089,4.3154,4.2826,4.2958,84000.0
2008-04-03 15:30:00,6.56,6.57,6.51,6.56,184800.0,4.3023,4.3089,4.2695,4.3023,184800.0
2008-04-04 09:30:00,6.57,6.58,6.46,6.55,189600.0,4.3089,4.3154,4.2367,4.2958,189600.0
2008-04-04 10:00:00,6.53,6.56,6.5,6.56,138400.0,4.2826,4.3023,4.263,4.3023,138400.0
2008-04-04 10:30:00,6.54,6.57,6.53,6.56,117600.0,4.2892,4.3089,4.2826,4.3023,117600.0
2008-04-04 11:00:00,6.55,6.61,6.55,6.61,49600.0,4.2958,4.3351,4.2958,4.3351,49600.0
2008-04-04 11:30:00,6.6,6.64,6.6,6.62,103200.0,4.3286,4.3548,4.3286,4.3417,103200.0
2008-04-04 12:00:00,6.62,6.67,6.6,6.63,194400.0,4.3417,4.3745,4.3286,4.3482,194400.0
2008-04-04 12:30:00,6.63,6.67,6.63,6.66,148800.0,4.3482,4.3745,4.3482,4.3679,148800.0
2008-04-04 13:00:00,6.65,6.69,6.65,6.68,152800.0,4.3613,4.3876,4.3613,4.381,152800.0
2008-04-04 13:30:00,6.69,6.72,6.67,6.7,172000.0,4.3876,4.4073,4.3745,4.3941,172000.0
2008-04-04 14:00:00,6.7,6.7,6.64,6.65,229600.0,4.3941,4.3941,4.3548,4.3613,229600.0
2008-04-04 14:30:00,6.66,6.67,6.64,6.66,152000.0,4.3679,4.3745,4.3548,4.3679,152000.0
2008-04-04 15:00:00,6.66,6.67,6.59,6.59,266400.0,4.3679,4.3745,4.322,4.322,266400.0
2008-04-04 15:30:00,6.6,6.61,6.56,6.59,384000.0,4.3286,4.3351,4.3023,4.322,384000.0
2008-04-07 09:30:00,6.64,6.64,6.55,6.59,95200.0,4.3548,4.3548,4.2958,4.322,95200.0
2008-04-07 10:00:00,6.58,6.62,6.57,6.57,51200.0,4.3154,4.3417,4.3089,4.3089,51200.0
2008-04-07 10:30:00,6.56,6.58,6.53,6.58,41600.0,4.3023,4.3154,4.2826,4.3154,41600.0
2008-04-07 11:00:00,6.57,6.57,6.53,6.53,40000.0,4.3089,4.3089,4.2826,4.2826,40000.0
2008-04-07 11:30:00,6.53,6.54,6.48,6.5,118400.0,4.2826,4.2892,4.2499,4.263,118400.0
2008-04-07 12:00:00,6.51,6.51,6.46,6.49,74400.0,4.2695,4.2695,4.2367,4.2564,74400.0
2008-04-07 12:30:00,6.51,6.55,6.5,6.52,71200.0,4.2695,4.2958,4.263,4.2761,71200.0
2008-04-07 13:00:00,6.52,6.54,6.48,6.53,134400.0,4.2761,4.2892,4.2499,4.2826,134400.0
2008-04-07 13:30:00,6.53,6.54,6.48,6.49,117600.0,4.2826,4.2892,4.2499,4.2564,117600.0
2008-04-07 14:00:00,6.49,6.49,6.46,6.46,148800.0,4.2564,4.2564,4.2367,4.2367,148800.0
2008-04-07 14:30:00,6.46,6.46,6.42,6.46,125600.0,4.2367,4.2367,4.2105,4.2367,125600.0
2008-04-07 15:00:00,6.44,6.44,6.38,6.41,144800.0,4.2236,4.2236,4.1843,4.2039,144800.0
2008-04-07 15:30:00,6.41,6.47,6.39,6.47,460800.0,4.2039,4.2433,4.1908,4.2433,460800.0
2008-04-08 09:30:00,6.48,6.51,6.41,6.45,96000.0,4.2499,4.2695,4.2039,4.2302,96000.0
2008-04-08 10:00:00,6.45,6.47,6.44,6.46,167200.0,4.2302,4.2433,4.2236,4.2367,167200.0
2008-04-08 10:30:00,6.46,6.5,6.46,6.49,131200.0,4.2367,4.263,4.2367,4.2564,131200.0
2008-04-08 11:00:00,6.49,6.52,6.49,6.51,103200.0,4.2564,4.2761,4.2564,4.2695,103200.0
2008-04-08 11:30:00,6.51,6.52,6.49,6.5,83200.0,4.2695,4.2761,4.2564,4.263,83200.0
2008-04-08 12:00:00,6.5,6.53,6.49,6.52,87200.0,4.263,4.2826,4.2564,4.2761,87200.0
2008-04-08 12:30:00,6.51,6.54,6.51,6.52,76000.0,4.2695,4.2892,4.2695,4.2761,76000.0
2008-04-08 13:00:00,6.51,6.52,6.47,6.47,72000.0,4.2695,4.2761,4.2433,4.2433,72000.0
2008-04-08 13:30:00,6.47,6.47,6.44,6.45,100000.0,4.2433,4.2433,4.2236,4.2302,100000.0
2008-04-08 14:00:00,6.45,6.46,6.4,6.42,144800.0,4.2302,4.2367,4.1974,4.2105,144800.0
2008-04-08 14:30:00,6.43,6.44,6.41,6.43,236000.0,4.2171,4.2236,4.2039,4.2171,236000.0
2008-04-08 15:00:00,6.42,6.44,6.39,6.43,188000.0,4.2105,4.2236,4.1908,4.2171,188000.0
2008-04-08 15:30:00,6.42,6.47,6.41,6.42,168800.0,4.2105,4.2433,4.2039,4.2105,168800.0
2008-04-09 09:30:00,6.45,6.45,6.35,6.37,41600.0,4.2302,4.2302,4.1646,4.1777,41600.0
2008-04-09 10:00:00,6.37,6.37,6.32,6.34,85600.0,4.1777,4.1777,4.1449,4.158,85600.0
2008-04-09 10:30:00,6.33,6.33,6.29,6.31,193600.0,4.1515,4.1515,4.1252,4.1384,193600.0
2008-04-09 11:00:00,6.31,6.32,6.23,6.23,186400.0,4.1384,4.1449,4.0859,4.0859,186400.0
2008-04-09 11:30:00,6.24,6.25,6.17,6.18,233600.0,4.0925,4.099,4.0465,4.0531,233600.0
2008-04-09 12:00:00,6.17,6.22,6.17,6.22,140800.0,4.0465,4.0793,4.0465,4.0793,140800.0
2008-04-09 12:30:00,6.22,6.22,6.2,6.2,102400.0,4.0793,4.0793,4.0662,4.0662,102400.0
2008-04-09 13:00:00,6.21,6.23,6.2,6.23,107200.0,4.0728,4.0859,4.0662,4.0859,107200.0
2008-04-09 13:30:00,6.23,6.26,6.22,6.25,81600.0,4.0859,4.1056,4.0793,4.099,81600.0
2008-04-09 14:00:00,6.26,6.27,6.24,6.25,79200.0,4.1056,4.1121,4.0925,4.099,79200.0
2008-04-09 14:30:00,6.25,6.25,6.23,6.24,52800.0,4.099,4.099,4.0859,4.0925,52800.0
2008-04-09 15:00:00,6.24,6.27,6.24,6.26,64000.0,4.0925,4.1121,4.0925,4.1056,64000.0
2008-04-09 15:30:00,6.25,6.28,6.22,6.25,228800.0,4.099,4.1187,4.0793,4.099,228800.0
2008-04-10 09:30:00,6.25,6.25,6.15,6.18,79200.0,4.099,4.099,4.0334,4.0531,79200.0
2008-04-10 10:00:00,6.17,6.28,6.17,6.28,98400.0,4.0465,4.1187,4.0465,4.1187,98400.0
2008-04-10 10:30:00,6.29,6.33,6.25,6.32,77600.0,4.1252,4.1515,4.099,4.1449,77600.0
2008-04-10 11:00:00,6.33,6.33,6.3,6.32,48000.0,4.1515,4.1515,4.1318,4.1449,48000.0
2008-04-10 11:30:00,6.32,6.32,6.3,6.3,27200.0,4.1449,4.1449,4.1318,4.1318,27200.0
2008-04-10 12:00:00,6.3,6.32,6.29,6.31,72000.0,4.1318,4.1449,4.1252,4.1384,72000.0
2008-04-10 12:30:00,6.31,6.34,6.31,6.33,113600.0,4.1384,4.158,4.1384,4.1515,113600.0
2008-04-10 13:00:00,6.32,6.35,6.31,6.34,109600.0,4.1449,4.1646,4.1384,4.158,109600.0
2008-04-10 13:30:00,6.35,6.38,6.33,6.35,123200.0,4.1646,4.1843,4.1515,4.1646,123200.0
2008-04-10 14:00:00,6.34,6.36,6.31,6.32,160000.0,4.158,4.1712,4.1384,4.1449,160000.0
2008-04-10 14:30:00,6.32,6.33,6.3,6.33,183200.0,4.1449,4.1515,4.1318,4.1515,183200.0
2008-04-10 15:00:00,6.32,6.32,6.3,6.31,200000.0,4.1449,4.1449,4.1318,4.1384,200000.0
2008-04-10 15:30:00,6.3,6.31,6.26,6.28,224000.0,4.1318,4.1384,4.1056,4.1187,224000.0
2008-04-11 09:30:00,6.21,6.26,6.19,6.25,157600.0,4.0728,4.1056,4.0597,4.099,157600.0
2008-04-11 10:00:00,6.23,6.26,6.2,6.24,68800.0,4.0859,4.1056,4.0662,4.0925,68800.0
2008-04-11 10:30:00,6.26,6.3,6.23,6.27,78400.0,4.1056,4.1318,4.0859,4.1121,78400.0
2008-04-11 11:00:00,6.27,6.27,6.21,6.23,250400.0,4.1121,4.1121,4.0728,4.0859,250400.0
2008-04-11 11:30:00,6.24,6.25,6.24,6.24,71200.0,4.0925,4.099,4.0925,4.0925,71200.0
2008-04-11 12:00:00,6.25,6.25,6.2,6.21,92800.0,4.099,4.099,4.0662,4.0728,92800.0
2008-04-11 12:30:00,6.21,6.24,6.21,6.24,128800.0,4.0728,4.0925,4.0728,4.0925,128800.0
2008-04-11 13:00:00,6.23,6.24,6.22,6.23,117600.0,4.0859,4.0925,4.0793,4.0859,117600.0
2008-04-11 13:30:00,6.22,6.23,6.22,6.22,56800.0,4.0793,4.0859,4.0793,4.0793,56800.0
2008-04-11 14:00:00,6.22,6.24,6.2,6.23,155200.0,4.0793,4.0925,4.0662,4.0859,155200.0
2008-04-11 14:30:00,6.23,6.24,6.22,6.22,94400.0,4.0859,4.0925,4.0793,4.0793,94400.0
2008-04-11 15:00:00,6.22,6.22,6.19,6.2,77600.0,4.0793,4.0793,4.0597,4.0662,77600.0
2008-04-11 15:30:00,6.2,6.2,6.15,6.2,191200.0,4.0662,4.0662,4.0334,4.0662,191200.0
2008-04-14 09:30:00,6.25,6.25,6.19,6.22,72000.0,4.099,4.099,4.0597,4.0793,72000.0
2008-04-14 10:00:00,6.23,6.25,6.21,6.22,25600.0,4.0859,4.099,4.0728,4.0793,25600.0
2008-04-14 10:30:00,6.23,6.26,6.22,6.26,29600.0,4.0859,4.1056,4.0793,4.1056,29600.0
2008-04-14 11:00:00,6.27,6.28,6.23,6.24,35200.0,4.1121,4.1187,4.0859,4.0925,35200.0
2008-04-14 11:30:00,6.22,6.23,6.21,6.22,54400.0,4.0793,4.0859,4.0728,4.0793,54400.0
2008-04-14 12:00:00,6.23,6.23,6.21,6.22,82400.0,4.0859,4.0859,4.0728,4.0793,82400.0
2008-04-14 12:30:00,6.23,6.27,6.22,6.27,48800.0,4.0859,4.1121,4.0793,4.1121,48800.0
2008-04-14 13:00:00,6.26,6.27,6.21,6.21,76800.0,4.1056,4.1121,4.0728,4.0728,76800.0
2008-04-14 13:30:00,6.22,6.22,6.2,6.21,35200.0,4.0793,4.0793,4.0662,4.0728,35200.0
2008-04-14 14:00:00,6.21,6.21,6.2,6.21,25600.0,4.0728,4.0728,4.0662,4.0728,25600.0
2008-04-14 14:30:00,6.21,6.22,6.19,6.19,31200.0,4.0728,4.0793,4.0597,4.0597,31200.0
2008-04-14 15:00:00,6.19,6.19,6.16,6.16,59200.0,4.0597,4.0597,4.04,4.04,59200.0
2008-04-14 15:30:00,6.16,6.17,6.14,6.15,137600.0,4.04,4.0465,4.0269,4.0334,137600.0
2008-04-15 09:30:00,6.31,6.34,6.23,6.25,216800.0,4.1384,4.158,4.0859,4.099,216800.0
2008-04-15 10:00:00,6.24,6.25,6.16,6.16,128800.0,4.0925,4.099,4.04,4.04,128800.0
2008-04-15 10:30:00,6.16,6.19,6.16,6.17,51200.0,4.04,4.0597,4.04,4.0465,51200.0
2008-04-15 11:00:00,6.17,6.18,6.15,6.15,67200.0,4.0465,4.0531,4.0334,4.0334,67200.0
2008-04-15 11:30:00,6.15,6.17,6.14,6.16,39200.0,4.0334,4.0465,4.0269,4.04,39200.0
2008-04-15 12:00:00,6.17,6.17,6.15,6.17,138400.0,4.0465,4.0465,4.0334,4.0465,138400.0
2008-04-15 12:30:00,6.17,6.2,6.17,6.19,96800.0,4.0465,4.0662,4.0465,4.0597,96800.0
2008-04-15 13:00:00,6.18,6.2,6.17,6.19,76000.0,4.0531,4.0662,4.0465,4.0597,76000.0
2008-04-15 13:30:00,6.19,6.19,6.17,6.18,66400.0,4.0597,4.0597,4.0465,4.0531,66400.0
2008-04-15 14:00:00,6.18,6.18,6.15,6.16,76800.0,4.0531,4.0531,4.0334,4.04,76800.0
2008-04-15 14:30:00,6.16,6.17,6.14,6.15,128800.0,4.04,4.0465,4.0269,4.0334,128800.0
2008-04-15 15:00:00,6.15,6.19,6.15,6.18,92000.0,4.0334,4.0597,4.0334,4.0531,92000.0
2008-04-15 15:30:00,6.18,6.21,6.16,6.2,336800.0,4.0531,4.0728,4.04,4.0662,336800.0
2008-04-16 09:30:00,6.28,6.34,6.27,6.33,161600.0,4.1187,4.158,4.1121,4.1515,161600.0
2008-04-16 10:00:00,6.34,6.41,6.32,6.39,158400.0,4.158,4.2039,4.1449,4.1908,158400.0
2008-04-16 10:30:00,6.39,6.41,6.37,6.41,113600.0,4.1908,4.2039,4.1777,4.2039,113600.0
2008-04-16 11:00:00,6.41,6.43,6.41,6.43,77600.0,4.2039,4.2171,4.2039,4.2171,77600.0
2008-04-16 11:30:00,6.43,6.44,6.42,6.43,104800.0,4.2171,4.2236,4.2105,4.2171,104800.0
2008-04-16 12:00:00,6.43,6.45,6.25,6.27,1627200.0,4.2171,4.2302,4.099,4.1121,1627200.0
2008-04-16 12:30:00,6.27,6.33,6.26,6.29,605600.0,4.1121,4.1515,4.1056,4.1252,605600.0
2008-04-16 13:00:00,6.29,6.32,6.28,6.3,170400.0,4.1252,4.1449,4.1187,4.1318,170400.0
2008-04-16 13:30:00,6.31,6.33,6.3,6.31,136000.0,4.1384,4.1515,4.1318,4.1384,136000.0
2008-04-16 14:00:00,6.31,6.34,6.29,6.34,271200.0,4.1384,4.158,4.1252,4.158,271200.0
2008-04-16 14:30:00,6.35,6.37,6.34,6.36,141600.0,4.1646,4.1777,4.158,4.1712,141600.0
2008-04-16 15:00:00,6.36,6.38,6.36,6.36,305600.0,4.1712,4.1843,4.1712,4.1712,305600.0
2008-04-16 15:30:00,6.36,6.43,6.35,6.42,589600.0,4.1712,4.2171,4.1646,4.2105,589600.0
2008-04-17 09:30:00,6.39,6.39,6.3,6.32,113600.0,4.1908,4.1908,4.1318,4.1449,113600.0
2008-04-17 10:00:00,6.3,6.34,6.3,6.32,95200.0,4.1318,4.158,4.1318,4.1449,95200.0
2008-04-17 10:30:00,6.32,6.35,6.3,6.31,128000.0,4.1449,4.1646,4.1318,4.1384,128000.0
2008-04-17 11:00:00,6.31,6.36,6.3,6.33,159200.0,4.1384,4.1712,4.1318,4.1515,159200.0
2008-04-17 11:30:00,6.34,6.34,6.3,6.31,179200.0,4.158,4.158,4.1318,4.1384,179200.0
2008-04-17 12:00:00,6.31,6.36,6.3,6.31,111200.0,4.1384,4.1712,4.1318,4.1384,111200.0
2008-04-17 12:30:00,6.31,6.33,6.29,6.31,70400.0,4.1384,4.1515,4.1252,4.1384,70400.0
2008-04-17 13:00:00,6.31,6.33,6.3,6.31,61600.0,4.1384,4.1515,4.1318,4.1384,61600.0
2008-04-17 13:30:00,6.31,6.32,6.3,6.31,161600.0,4.1384,4.1449,4.1318,4.1384,161600.0
2008-04-17 14:00:00,6.31,6.32,6.3,6.31,116800.0,4.1384,4.1449,4.1318,4.1384,116800.0
2008-04-17 14:30:00,6.31,6.32,6.29,6.32,296800.0,4.1384,4.1449,4.1252,4.1449,296800.0
2008-04-17 15:00:00,6.32,6.35,6.31,6.34,554400.0,4.1449,4.1646,4.1384,4.158,554400.0
2008-04-17 15:30:00,6.34,6.37,6.33,6.36,720000.0,4.158,4.1777,4.1515,4.1712,720000.0
2008-04-18 09:30:00,6.49,6.51,6.36,6.36,291200.0,4.2564,4.2695,4.1712,4.1712,291200.0
2008-04-18 10:00:00,6.36,6.4,6.35,6.38,173600.0,4.1712,4.1974,4.1646,4.1843,173600.0
2008-04-18 10:30:00,6.37,6.41,6.35,6.37,171200.0,4.1777,4.2039,4.1646,4.1777,171200.0
2008-04-18 11:00:00,6.37,6.4,6.35,6.38,97600.0,4.1777,4.1974,4.1646,4.1843,97600.0
2008-04-18 11:30:00,6.38,6.38,6.35,6.36,108000.0,4.1843,4.1843,4.1646,4.1712,108000.0
2008-04-18 12:00:00,6.36,6.39,6.35,6.38,113600.0,4.1712,4.1908,4.1646,4.1843,113600.0
2008-04-18 12:30:00,6.38,6.39,6.36,6.36,39200.0,4.1843,4.1908,4.1712,4.1712,39200.0
2008-04-18 13:00:00,6.35,6.4,6.35,6.39,125600.0,4.1646,4.1974,4.1646,4.1908,125600.0
2008-04-18 13:30:00,6.39,6.39,6.36,6.38,120800.0,4.1908,4.1908,4.1712,4.1843,120800.0
2008-04-18 14:00:00,6.38,6.38,6.32,6.33,178400.0,4.1843,4.1843,4.1449,4.1515,178400.0
2008-04-18 14:30:00,6.33,6.36,6.32,6.34,148000.0,4.1515,4.1712,4.1449,4.158,148000.0
2008-04-18 15:00:00,6.33,6.33,6.28,6.3,306400.0,4.1515,4.1515,4.1187,4.1318,306400.0
2008-04-18 15:30:00,6.3,6.32,6.3,6.31,192800.0,4.1318,4.1449,4.1318,4.1384,192800.0
2008-04-21 09:30:00,6.28,6.34,6.28,6.31,84000.0,4.1187,4.158,4.1187,4.1384,84000.0
2008-04-21 10:00:00,6.31,6.32,6.29,6.31,68800.0,4.1384,4.1449,4.1252,4.1384,68800.0
2008-04-21 10:30:00,6.31,6.33,6.3,6.31,85600.0,4.1384,4.1515,4.1318,4.1384,85600.0
2008-04-21 11:00:00,6.31,6.31,6.29,6.3,73600.0,4.1384,4.1384,4.1252,4.1318,73600.0
2008-04-21 11:30:00,6.3,6.32,6.29,6.32,56000.0,4.1318,4.1449,4.1252,4.1449,56000.0
2008-04-21 12:00:00,6.32,6.32,6.3,6.32,24800.0,4.1449,4.1449,4.1318,4.1449,24800.0
2008-04-21 12:30:00,6.31,6.31,6.3,6.3,24000.0,4.1384,4.1384,4.1318,4.1318,24000.0
2008-04-21 13:00:00,6.3,6.31,6.29,6.31,21600.0,4.1318,4.1384,4.1252,4.1384,21600.0
2008-04-21 13:30:00,6.31,6.31,6.29,6.29,80800.0,4.1384,4.1384,4.1252,4.1252,80800.0
2008-04-21 14:00:00,6.3,6.32,6.28,6.29,110400.0,4.1318,4.1449,4.1187,4.1252,110400.0
2008-04-21 14:30:00,6.29,6.31,6.28,6.3,111200.0,4.1252,4.1384,4.1187,4.1318,111200.0
2008-04-21 15:00:00,6.3,6.33,6.29,6.31,108000.0,4.1318,4.1515,4.1252,4.1384,108000.0
2008-04-21 15:30:00,6.31,6.33,6.28,6.29,180000.0,4.1384,4.1515,4.1187,4.1252,180000.0
2008-04-22 09:30:00,6.27,6.29,6.14,6.14,117600.0,4.1121,4.1252,4.0269,4.0269,117600.0
2008-04-22 10:00:00,6.15,6.23,6.15,6.19,108000.0,4.0334,4.0859,4.0334,4.0597,108000.0
2008-04-22 10:30:00,6.18,6.19,6.17,6.18,110400.0,4.0531,4.0597,4.0465,4.0531,110400.0
2008-04-22 11:00:00,6.18,6.21,6.18,6.2,114400.0,4.0531,4.0728,4.0531,4.0662,114400.0
2008-04-22 11:30:00,6.21,6.21,6.15,6.17,79200.0,4.0728,4.0728,4.0334,4.0465,79200.0
2008-04-22 12:00:00,6.16,6.16,6.13,6.14,72000.0,4.04,4.04,4.0203,4.0269,72000.0
2008-04-22 12:30:00,6.13,6.14,6.1,6.11,120800.0,4.0203,4.0269,4.0006,4.0072,120800.0
2008-04-22 13:00:00,6.11,6.16,6.11,6.15,116000.0,4.0072,4.04,4.0072,4.0334,116000.0
2008-04-22 13:30:00,6.15,6.15,6.13,6.13,64800.0,4.0334,4.0334,4.0203,4.0203,64800.0
2008-04-22 14:00:00,6.14,6.14,6.12,6.13,73600.0,4.0269,4.0269,4.0138,4.0203,73600.0
2008-04-22 14:30:00,6.13,6.13,6.12,6.13,131200.0,4.0203,4.0203,4.0138,4.0203,131200.0
2008-04-22 15:00:00,6.13,6.16,6.12,6.14,118400.0,4.0203,4.04,4.0138,4.0269,118400.0
2008-04-22 15:30:00,6.15,6.18,6.13,6.18,236000.0,4.0334,4.0531,4.0203,4.0531,236000.0
2008-04-23 09:30:00,6.2,6.22,6.17,6.18,324000.0,4.0662,4.0793,4.0465,4.0531,324000.0
2008-04-23 10:00:00,6.17,6.18,6.16,6.18,120800.0,4.0465,4.0531,4.04,4.0531,120800.0
2008-04-23 10:30:00,6.18,6.26,6.16,6.26,169600.0,4.0531,4.1056,4.04,4.1056,169600.0
2008-04-23 11:00:00,6.26,6.26,6.23,6.24,45600.0,4.1056,4.1056,4.0859,4.0925,45600.0
2008-04-23 11:30:00,6.24,6.26,6.23,6.24,79200.0,4.0925,4.1056,4.0859,4.0925,79200.0
2008-04-23 12:00:00,6.23,6.24,6.17,6.17,88000.0,4.0859,4.0925,4.0465,4.0465,88000.0
2008-04-23 12:30:00,6.17,6.17,6.14,6.17,73600.0,4.0465,4.0465,4.0269,4.0465,73600.0
2008-04-23 13:00:00,6.17,6.2,6.16,6.19,53600.0,4.0465,4.0662,4.04,4.0597,53600.0
2008-04-23 13:30:00,6.2,6.24,6.19,6.22,106400.0,4.0662,4.0925,4.0597,4.0793,106400.0
2008-04-23 14:00:00,6.22,6.25,6.22,6.24,94400.0,4.0793,4.099,4.0793,4.0925,94400.0
2008-04-23 14:30:00,6.23,6.25,6.22,6.23,128800.0,4.0859,4.099,4.0793,4.0859,128800.0
2008-04-23 15:00:00,6.23,6.26,6.22,6.23,254400.0,4.0859,4.1056,4.0793,4.0859,254400.0
2008-04-23 15:30:00,6.23,6.25,6.22,6.25,218400.0,4.0859,4.099,4.0793,4.099,218400.0
2008-04-24 09:30:00,6.24,6.28,6.2,6.26,57600.0,4.0925,4.1187,4.0662,4.1056,57600.0
2008-04-24 10:00:00,6.27,6.29,6.22,6.29,71200.0,4.1121,4.1252,4.0793,4.1252,71200.0
2008-04-24 10:30:00,6.28,6.29,6.26,6.26,76800.0,4.1187,4.1252,4.1056,4.1056,76800.0
2008-04-24 11:00:00,6.27,6.27,6.25,6.26,65600.0,4.1121,4.1121,4.099,4.1056,65600.0
2008-04-24 11:30:00,6.27,6.32,6.27,6.31,76800.0,4.1121,4.1449,4.1121,4.1384,76800.0
2008-04-24 12:00:00,6.31,6.34,6.3,6.33,72000.0,4.1384,4.158,4.1318,4.1515,72000.0
2008-04-24 12:30:00,6.33,6.35,6.31,6.32,146400.0,4.1515,4.1646,4.1384,4.1449,146400.0
2008-04-24 13:00:00,6.32,6.35,6.32,6.32,73600.0,4.1449,4.1646,4.1449,4.1449,73600.0
2008-04-24 13:30:00,6.32,6.33,6.31,6.31,80800.0,4.1449,4.1515,4.1384,4.1384,80800.0
2008-04-24 14:00:00,6.31,6.34,6.31,6.31,154400.0,4.1384,4.158,4.1384,4.1384,154400.0
2008-04-24 14:30:00,6.31,6.32,6.3,6.31,133600.0,4.1384,4.1449,4.1318,4.1384,133600.0
2008-04-24 15:00:00,6.31,6.32,6.3,6.32,106400.0,4.1384,4.1449,4.1318,4.1449,106400.0
2008-04-24 15:30:00,6.32,6.38,6.31,6.36,261600.0,4.1449,4.1843,4.1384,4.1712,261600.0
2008-04-25 09:30:00,6.39,6.44,6.34,6.34,80000.0,4.1908,4.2236,4.158,4.158,80000.0
2008-04-25 10:00:00,6.33,6.33,6.29,6.29,84800.0,4.1515,4.1515,4.1252,4.1252,84800.0
2008-04-25 10:30:00,6.3,6.32,6.29,6.31,45600.0,4.1318,4.1449,4.1252,4.1384,45600.0
2008-04-25 11:00:00,6.31,6.32,6.28,6.3,53600.0,4.1384,4.1449,4.1187,4.1318,53600.0
2008-04-25 11:30:00,6.3,6.32,6.29,6.31,72000.0,4.1318,4.1449,4.1252,4.1384,72000.0
2008-04-25 12:00:00,6.31,6.33,6.29,6.31,48800.0,4.1384,4.1515,4.1252,4.1384,48800.0
2008-04-25 12:30:00,6.31,6.32,6.29,6.3,66400.0,4.1384,4.1449,4.1252,4.1318,66400.0
2008-04-25 13:00:00,6.3,6.33,6.3,6.32,66400.0,4.1318,4.1515,4.1318,4.1449,66400.0
2008-04-25 13:30:00,6.31,6.35,6.31,6.35,111200.0,4.1384,4.1646,4.1384,4.1646,111200.0
2008-04-25 14:00:00,6.34,6.36,6.34,6.36,82400.0,4.158,4.1712,4.158,4.1712,82400.0
2008-04-25 14:30:00,6.36,6.39,6.35,6.37,134400.0,4.1712,4.1908,4.1646,4.1777,134400.0
2008-04-25 15:00:00,6.37,6.38,6.34,6.36,176000.0,4.1777,4.1843,4.158,4.1712,176000.0
2008-04-25 15:30:00,6.35,6.35,6.31,6.31,228000.0,4.1646,4.1646,4.1384,4.1384,228000.0
2008-04-28 09:30:00,6.31,6.34,6.28,6.3,58400.0,4.1384,4.158,4.1187,4.1318,58400.0
2008-04-28 10:00:00,6.31,6.34,6.26,6.29,98400.0,4.1384,4.158,4.1056,4.1252,98400.0
2008-04-28 10:30:00,6.29,6.3,6.28,6.3,132800.0,4.1252,4.1318,4.1187,4.1318,132800.0
2008-04-28 11:00:00,6.3,6.3,6.29,6.3,66400.0,4.1318,4.1318,4.1252,4.1318,66400.0
2008-04-28 11:30:00,6.3,6.3,6.28,6.29,56000.0,4.1318,4.1318,4.1187,4.1252,56000.0
2008-04-28 12:00:00,6.29,6.29,6.27,6.29,55200.0,4.1252,4.1252,4.1121,4.1252,55200.0
2008-04-28 12:30:00,6.29,6.32,6.28,6.29,86400.0,4.1252,4.1449,4.1187,4.1252,86400.0
2008-04-28 13:00:00,6.28,6.29,6.27,6.28,99200.0,4.1187,4.1252,4.1121,4.1187,99200.0
2008-04-28 13:30:00,6.29,6.29,6.28,6.29,53600.0,4.1252,4.1252,4.1187,4.1252,53600.0
2008-04-28 14:00:00,6.29,6.29,6.28,6.29,90400.0,4.1252,4.1252,4.1187,4.1252,90400.0
2008-04-28 14:30:00,6.29,6.3,6.28,6.29,72000.0,4.1252,4.1318,4.1187,4.1252,72000.0
2008-04-28 15:00:00,6.29,6.31,6.28,6.28,88800.0,4.1252,4.1384,4.1187,4.1187,88800.0
2008-04-28 15:30:00,6.28,6.29,6.25,6.27,152000.0,4.1187,4.1252,4.099,4.1121,152000.0
2008-04-29 09:30:00,6.29,6.32,6.28,6.29,39200.0,4.1252,4.1449,4.1187,4.1252,39200.0
2008-04-29 10:00:00,6.29,6.31,6.28,6.28,59200.0,4.1252,4.1384,4.1187,4.1187,59200.0
2008-04-29 10:30:00,6.28,6.3,6.24,6.24,385600.0,4.1187,4.1318,4.0925,4.0925,385600.0
2008-04-29 11:00:00,6.24,6.26,6.23,6.24,74400.0,4.0925,4.1056,4.0859,4.0925,74400.0
2008-04-29 11:30:00,6.24,6.25,6.23,6.23,49600.0,4.0925,4.099,4.0859,4.0859,49600.0
2008-04-29 12:00:00,6.23,6.24,6.22,6.24,56800.0,4.0859,4.0925,4.0793,4.0925,56800.0
2008-04-29 12:30:00,6.25,6.26,6.24,6.24,35200.0,4.099,4.1056,4.0925,4.0925,35200.0
2008-04-29 13:00:00,6.24,6.25,6.23,6.24,48800.0,4.0925,4.099,4.0859,4.0925,48800.0
2008-04-29 13:30:00,6.25,6.26,6.24,6.26,41600.0,4.099,4.1056,4.0925,4.1056,41600.0
2008-04-29 14:00:00,6.25,6.26,6.24,6.26,89600.0,4.099,4.1056,4.0925,4.1056,89600.0
2008-04-29 14:30:00,6.26,6.29,6.25,6.27,88800.0,4.1056,4.1252,4.099,4.1121,88800.0
2008-04-29 15:00:00,6.27,6.29,6.27,6.28,51200.0,4.1121,4.1252,4.1121,4.1187,51200.0
2008-04-29 15:30:00,6.28,6.28,6.24,6.25,444000.0,4.1187,4.1187,4.0925,4.099,444000.0
2008-04-30 09:30:00,6.28,6.31,6.24,6.27,36800.0,4.1187,4.1384,4.0925,4.1121,36800.0
2008-04-30 10:00:00,6.27,6.29,6.24,6.24,94400.0,4.1121,4.1252,4.0925,4.0925,94400.0
2008-04-30 10:30:00,6.24,6.29,6.24,6.28,56000.0,4.0925,4.1252,4.0925,4.1187,56000.0
2008-04-30 11:00:00,6.29,6.33,6.29,6.32,32800.0,4.1252,4.1515,4.1252,4.1449,32800.0
2008-04-30 11:30:00,6.32,6.32,6.28,6.29,73600.0,4.1449,4.1449,4.1187,4.1252,73600.0
2008-04-30 12:00:00,6.3,6.33,6.3,6.31,60000.0,4.1318,4.1515,4.1318,4.1384,60000.0
2008-04-30 12:30:00,6.31,6.32,6.31,6.31,33600.0,4.1384,4.1449,4.1384,4.1384,33600.0
2008-04-30 13:00:00,6.32,6.33,6.32,6.33,13600.0,4.1449,4.1515,4.1449,4.1515,13600.0
2008-04-30 13:30:00,6.33,6.34,6.32,6.33,37600.0,4.1515,4.158,4.1449,4.1515,37600.0
2008-04-30 14:00:00,6.33,6.37,6.28,6.31,182400.0,4.1515,4.1777,4.1187,4.1384,182400.0
2008-04-30 14:30:00,6.31,6.32,6.24,6.24,104000.0,4.1384,4.1449,4.0925,4.0925,104000.0
2008-04-30 15:00:00,6.23,6.24,6.16,6.17,146400.0,4.0859,4.0925,4.04,4.0465,146400.0
2008-04-30 15:30:00,6.16,6.26,6.16,6.19,324000.0,4.04,4.1056,4.04,4.0597,324000.0
2008-05-01 09:30:00,6.19,6.25,6.16,6.22,55200.0,4.0597,4.099,4.04,4.0793,55200.0
2008-05-01 10:00:00,6.23,6.28,6.23,6.28,47200.0,4.0859,4.1187,4.0859,4.1187,47200.0
2008-05-01 10:30:00,6.28,6.33,6.28,6.29,77600.0,4.1187,4.1515,4.1187,4.1252,77600.0
2008-05-01 11:00:00,6.29,6.31,6.29,6.29,100000.0,4.1252,4.1384,4.1252,4.1252,100000.0
2008-05-01 11:30:00,6.28,6.3,6.28,6.28,72800.0,4.1187,4.1318,4.1187,4.1187,72800.0
2008-05-01 12:00:00,6.29,6.31,6.28,6.3,239200.0,4.1252,4.1384,4.1187,4.1318,239200.0
2008-05-01 12:30:00,6.31,6.35,6.3,6.35,100800.0,4.1384,4.1646,4.1318,4.1646,100800.0
2008-05-01 13:00:00,6.35,6.37,6.34,6.36,49600.0,4.1646,4.1777,4.158,4.1712,49600.0
2008-05-01 13:30:00,6.36,6.38,6.35,6.37,98400.0,4.1712,4.1843,4.1646,4.1777,98400.0
2008-05-01 14:00:00,6.37,6.39,6.37,6.38,144800.0,4.1777,4.1908,4.1777,4.1843,144800.0
2008-05-01 14:30:00,6.38,6.4,6.36,6.37,223200.0,4.1843,4.1974,4.1712,4.1777,223200.0
2008-05-01 15:00:00,6.38,6.39,6.36,6.39,137600.0,4.1843,4.1908,4.1712,4.1908,137600.0
2008-05-01 15:30:00,6.38,6.41,6.36,6.4,356000.0,4.1843,4.2039,4.1712,4.1974,356000.0
2008-05-02 09:30:00,6.34,6.43,6.34,6.41,445600.0,4.158,4.2171,4.158,4.2039,445600.0
2008-05-02 10:00:00,6.41,6.43,6.34,6.34,135200.0,4.2039,4.2171,4.158,4.158,135200.0
2008-05-02 10:30:00,6.35,6.38,6.35,6.35,178400.0,4.1646,4.1843,4.1646,4.1646,178400.0
2008-05-02 11:00:00,6.35,6.36,6.35,6.36,107200.0,4.1646,4.1712,4.1646,4.1712,107200.0
2008-05-02 11:30:00,6.36,6.36,6.32,6.34,522400.0,4.1712,4.1712,4.1449,4.158,522400.0
2008-05-02 12:00:00,6.34,6.36,6.32,6.34,122400.0,4.158,4.1712,4.1449,4.158,122400.0
2008-05-02 12:30:00,6.34,6.35,6.33,6.34,112000.0,4.158,4.1646,4.1515,4.158,112000.0
2008-05-02 13:00:00,6.35,6.35,6.33,6.35,144000.0,4.1646,4.1646,4.1515,4.1646,144000.0
2008-05-02 13:30:00,6.35,6.36,6.33,6.34,69600.0,4.1646,4.1712,4.1515,4.158,69600.0
2008-05-02 14:00:00,6.34,6.35,6.33,6.34,178400.0,4.158,4.1646,4.1515,4.158,178400.0
2008-05-02 14:30:00,6.34,6.36,6.33,6.33,101600.0,4.158,4.1712,4.1515,4.1515,101600.0
2008-05-02 15:00:00,6.33,6.35,6.31,6.34,131200.0,4.1515,4.1646,4.1384,4.158,131200.0
2008-05-02 15:30:00,6.34,6.35,6.29,6.3,455200.0,4.158,4.1646,4.1252,4.1318,455200.0
2008-05-05 09:30:00,6.26,6.3,6.25,6.28,40000.0,4.1056,4.1318,4.099,4.1187,40000.0
2008-05-05 10:00:00,6.31,6.34,6.29,6.3,56800.0,4.1384,4.158,4.1252,4.1318,56800.0
2008-05-05 10:30:00,6.29,6.31,6.29,6.29,56800.0,4.1252,4.1384,4.1252,4.1252,56800.0
2008-05-05 11:00:00,6.29,6.32,6.28,6.29,62400.0,4.1252,4.1449,4.1187,4.1252,62400.0
2008-05-05 11:30:00,6.3,6.32,6.3,6.3,39200.0,4.1318,4.1449,4.1318,4.1318,39200.0
2008-05-05 12:00:00,6.3,6.33,6.29,6.29,68000.0,4.1318,4.1515,4.1252,4.1252,68000.0
2008-05-05 12:30:00,6.29,6.31,6.29,6.3,27200.0,4.1252,4.1384,4.1252,4.1318,27200.0
2008-05-05 13:00:00,6.3,6.31,6.3,6.31,48800.0,4.1318,4.1384,4.1318,4.1384,48800.0
2008-05-05 13:30:00,6.31,6.31,6.28,6.29,61600.0,4.1384,4.1384,4.1187,4.1252,61600.0
2008-05-05 14:00:00,6.29,6.29,6.27,6.28,71200.0,4.1252,4.1252,4.1121,4.1187,71200.0
2008-05-05 14:30:00,6.28,6.29,6.28,6.29,97600.0,4.1187,4.1252,4.1187,4.1252,97600.0
2008-05-05 15:00:00,6.28,6.3,6.28,6.28,137600.0,4.1187,4.1318,4.1187,4.1187,137600.0
2008-05-05 15:30:00,6.28,6.29,6.27,6.28,124800.0,4.1187,4.1252,4.1121,4.1187,124800.0
2008-05-06 09:30:00,6.21,6.21,6.14,6.16,144000.0,4.0728,4.0728,4.0269,4.04,144000.0
2008-05-06 10:00:00,6.17,6.17,6.14,6.16,52000.0,4.0465,4.0465,4.0269,4.04,52000.0
2008-05-06 10:30:00,6.15,6.19,6.15,6.19,53600.0,4.0334,4.0597,4.0334,4.0597,53600.0
2008-05-06 11:00:00,6.19,6.22,6.19,6.21,83200.0,4.0597,4.0793,4.0597,4.0728,83200.0
2008-05-06 11:30:00,6.21,6.22,6.19,6.2,197600.0,4.0728,4.0793,4.0597,4.0662,197600.0
2008-05-06 12:00:00,6.2,6.22,6.19,6.2,338400.0,4.0662,4.0793,4.0597,4.0662,338400.0
2008-05-06 12:30:00,6.2,6.24,6.19,6.23,74400.0,4.0662,4.0925,4.0597,4.0859,74400.0
2008-05-06 13:00:00,6.22,6.26,6.22,6.24,61600.0,4.0793,4.1056,4.0793,4.0925,61600.0
2008-05-06 13:30:00,6.24,6.26,6.24,6.25,52800.0,4.0925,4.1056,4.0925,4.099,52800.0
2008-05-06 14:00:00,6.25,6.25,6.21,6.23,112800.0,4.099,4.099,4.0728,4.0859,112800.0
2008-05-06 14:30:00,6.23,6.26,6.22,6.26,129600.0,4.0859,4.1056,4.0793,4.1056,129600.0
2008-05-06 15:00:00,6.26,6.28,6.25,6.27,126400.0,4.1056,4.1187,4.099,4.1121,126400.0
2008-05-06 15:30:00,6.27,6.32,6.27,6.29,236800.0,4.1121,4.1449,4.1121,4.1252,236800.0
2008-05-07 09:30:00,6.31,6.32,6.25,6.26,56000.0,4.1384,4.1449,4.099,4.1056,56000.0
2008-05-07 10:00:00,6.26,6.26,6.23,6.25,37600.0,4.1056,4.1056,4.0859,4.099,37600.0
2008-05-07 10:30:00,6.26,6.29,6.25,6.25,72000.0,4.1056,4.1252,4.099,4.099,72000.0
2008-05-07 11:00:00,6.25,6.25,6.21,6.21,96000.0,4.099,4.099,4.0728,4.0728,96000.0
2008-05-07 11:30:00,6.2,6.22,6.18,6.18,86400.0,4.0662,4.0793,4.0531,4.0531,86400.0
2008-05-07 12:00:00,6.18,6.19,6.17,6.17,53600.0,4.0531,4.0597,4.0465,4.0465,53600.0
2008-05-07 12:30:00,6.17,6.17,6.15,6.16,46400.0,4.0465,4.0465,4.0334,4.04,46400.0
2008-05-07 13:00:00,6.15,6.16,6.1,6.11,209600.0,4.0334,4.04,4.0006,4.0072,209600.0
2008-05-07 13:30:00,6.11,6.12,6.1,6.11,117600.0,4.0072,4.0138,4.0006,4.0072,117600.0
2008-05-07 14:00:00,6.11,6.12,6.09,6.1,187200.0,4.0072,4.0138,3.9941,4.0006,187200.0
2008-05-07 14:30:00,6.1,6.12,6.09,6.11,187200.0,4.0006,4.0138,3.9941,4.0072,187200.0
2008-05-07 15:00:00,6.11,6.12,6.1,6.1,158400.0,4.0072,4.0138,4.0006,4.0006,158400.0
2008-05-07 15:30:00,6.1,6.14,6.09,6.1,473600.0,4.0006,4.0269,3.9941,4.0006,473600.0
2008-05-08 09:30:00,6.17,6.17,6.03,6.03,92000.0,4.0465,4.0465,3.9547,3.9547,92000.0
2008-05-08 10:00:00,6.02,6.03,6.0,6.01,122400.0,3.9482,3.9547,3.935,3.9416,122400.0
2008-05-08 10:30:00,6.01,6.02,5.99,6.02,64800.0,3.9416,3.9482,3.9285,3.9482,64800.0
2008-05-08 11:00:00,6.01,6.05,6.01,6.04,56000.0,3.9416,3.9678,3.9416,3.9613,56000.0
2008-05-08 11:30:00,6.04,6.05,6.0,6.04,120800.0,3.9613,3.9678,3.935,3.9613,120800.0
2008-05-08 12:00:00,6.04,6.05,6.01,6.03,84800.0,3.9613,3.9678,3.9416,3.9547,84800.0
2008-05-08 12:30:00,6.03,6.04,6.02,6.03,163200.0,3.9547,3.9613,3.9482,3.9547,163200.0
2008-05-08 13:00:00,6.03,6.06,6.03,6.05,128000.0,3.9547,3.9744,3.9547,3.9678,128000.0
2008-05-08 13:30:00,6.06,6.07,6.06,6.07,37600.0,3.9744,3.981,3.9744,3.981,37600.0
2008-05-08 14:00:00,6.07,6.07,6.05,6.06,96800.0,3.981,3.981,3.9678,3.9744,96800.0
2008-05-08 14:30:00,6.06,6.06,6.05,6.06,105600.0,3.9744,3.9744,3.9678,3.9744,105600.0
2008-05-08 15:00:00,6.06,6.06,6.04,6.06,154400.0,3.9744,3.9744,3.9613,3.9744,154400.0
2008-05-08 15:30:00,6.05,6.06,6.04,6.05,112800.0,3.9678,3.9744,3.9613,3.9678,112800.0
2008-05-09 09:30:00,5.96,6.03,5.96,6.01,64000.0,3.9088,3.9547,3.9088,3.9416,64000.0
2008-05-09 10:00:00,6.02,6.04,6.01,6.04,46400.0,3.9482,3.9613,3.9416,3.9613,46400.0
2008-05-09 10:30:00,6.04,6.11,6.04,6.1,74400.0,3.9613,4.0072,3.9613,4.0006,74400.0
2008-05-09 11:00:00,6.1,6.13,6.1,6.11,110400.0,4.0006,4.0203,4.0006,4.0072,110400.0
2008-05-09 11:30:00,6.1,6.12,6.09,6.11,154400.0,4.0006,4.0138,3.9941,4.0072,154400.0
2008-05-09 12:00:00,6.11,6.12,6.1,6.1,84000.0,4.0072,4.0138,4.0006,4.0006,84000.0
2008-05-09 12:30:00,6.1,6.11,6.1,6.11,29600.0,4.0006,4.0072,4.0006,4.0072,29600.0
2008-05-09 13:00:00,6.11,6.12,6.1,6.12,18400.0,4.0072,4.0138,4.0006,4.0138,18400.0
2008-05-09 13:30:00,6.11,6.11,6.1,6.11,58400.0,4.0072,4.0072,4.0006,4.0072,58400.0
2008-05-09 14:00:00,6.11,6.11,6.09,6.1,94400.0,4.0072,4.0072,3.9941,4.0006,94400.0
2008-05-09 14:30:00,6.1,6.11,6.09,6.1,70400.0,4.0006,4.0072,3.9941,4.0006,70400.0
2008-05-09 15:00:00,6.1,6.13,6.09,6.12,94400.0,4.0006,4.0203,3.9941,4.0138,94400.0
2008-05-09 15:30:00,6.12,6.15,6.12,6.15,156000.0,4.0138,4.0334,4.0138,4.0334,156000.0
2008-05-12 09:30:00,6.14,6.21,6.14,6.21,55200.0,4.0269,4.0728,4.0269,4.0728,55200.0
2008-05-12 10:00:00,6.2,6.22,6.16,6.19,56000.0,4.0662,4.0793,4.04,4.0597,56000.0
2008-05-12 10:30:00,6.2,6.23,6.18,6.21,282400.0,4.0662,4.0859,4.0531,4.0728,282400.0
2008-05-12 11:00:00,6.21,6.21,6.19,6.2,38400.0,4.0728,4.0728,4.0597,4.0662,38400.0
2008-05-12 11:30:00,6.2,6.26,6.2,6.26,136000.0,4.0662,4.1056,4.0662,4.1056,136000.0
2008-05-12 12:00:00,6.26,6.29,6.26,6.27,59200.0,4.1056,4.1252,4.1056,4.1121,59200.0
2008-05-12 12:30:00,6.28,6.29,6.27,6.28,146400.0,4.1187,4.1252,4.1121,4.1187,146400.0
2008-05-12 13:00:00,6.28,6.28,6.25,6.27,125600.0,4.1187,4.1187,4.099,4.1121,125600.0
2008-05-12 13:30:00,6.26,6.27,6.24,6.26,23200.0,4.1056,4.1121,4.0925,4.1056,23200.0
2008-05-12 14:00:00,6.26,6.29,6.25,6.29,44000.0,4.1056,4.1252,4.099,4.1252,44000.0
2008-05-12 14:30:00,6.29,6.32,6.29,6.31,100800.0,4.1252,4.1449,4.1252,4.1384,100800.0
2008-05-12 15:00:00,6.31,6.32,6.3,6.31,82400.0,4.1384,4.1449,4.1318,4.1384,82400.0
2008-05-12 15:30:00,6.31,6.35,6.3,6.32,229600.0,4.1384,4.1646,4.1318,4.1449,229600.0
2008-05-13 09:30:00,6.32,6.37,6.28,6.33,32800.0,4.1449,4.1777,4.1187,4.1515,32800.0
2008-05-13 10:00:00,6.32,6.33,6.3,6.33,22400.0,4.1449,4.1515,4.1318,4.1515,22400.0
2008-05-13 10:30:00,6.32,6.33,6.29,6.29,65600.0,4.1449,4.1515,4.1252,4.1252,65600.0
2008-05-13 11:00:00,6.3,6.32,6.29,6.3,45600.0,4.1318,4.1449,4.1252,4.1318,45600.0
2008-05-13 11:30:00,6.31,6.32,6.29,6.32,61600.0,4.1384,4.1449,4.1252,4.1449,61600.0
2008-05-13 12:00:00,6.32,6.34,6.31,6.32,114400.0,4.1449,4.158,4.1384,4.1449,114400.0
2008-05-13 12:30:00,6.33,6.34,6.31,6.31,169600.0,4.1515,4.158,4.1384,4.1384,169600.0
2008-05-13 13:00:00,6.31,6.34,6.31,6.32,174400.0,4.1384,4.158,4.1384,4.1449,174400.0
2008-05-13 13:30:00,6.33,6.35,6.33,6.35,47200.0,4.1515,4.1646,4.1515,4.1646,47200.0
2008-05-13 14:00:00,6.35,6.36,6.34,6.35,42400.0,4.1646,4.1712,4.158,4.1646,42400.0
2008-05-13 14:30:00,6.35,6.36,6.33,6.36,148800.0,4.1646,4.1712,4.1515,4.1712,148800.0
2008-05-13 15:00:00,6.36,6.38,6.34,6.35,60000.0,4.1712,4.1843,4.158,4.1646,60000.0
2008-05-13 15:30:00,6.35,6.36,6.31,6.32,260000.0,4.1646,4.1712,4.1384,4.1449,260000.0
2008-05-14 09:30:00,6.32,6.33,6.26,6.26,67200.0,4.1449,4.1515,4.1056,4.1056,67200.0
2008-05-14 10:00:00,6.27,6.31,6.26,6.31,92000.0,4.1121,4.1384,4.1056,4.1384,92000.0
2008-05-14 10:30:00,6.31,6.32,6.28,6.28,63200.0,4.1384,4.1449,4.1187,4.1187,63200.0
2008-05-14 11:00:00,6.28,6.31,6.27,6.29,66400.0,4.1187,4.1384,4.1121,4.1252,66400.0
2008-05-14 11:30:00,6.3,6.3,6.29,6.29,47200.0,4.1318,4.1318,4.1252,4.1252,47200.0
2008-05-14 12:00:00,6.28,6.29,6.28,6.29,21600.0,4.1187,4.1252,4.1187,4.1252,21600.0
2008-05-14 12:30:00,6.3,6.31,6.3,6.31,25600.0,4.1318,4.1384,4.1318,4.1384,25600.0
2008-05-14 13:00:00,6.31,6.35,6.31,6.34,36000.0,4.1384,4.1646,4.1384,4.158,36000.0
2008-05-14 13:30:00,6.34,6.34,6.33,6.33,18400.0,4.158,4.158,4.1515,4.1515,18400.0
2008-05-14 14:00:00,6.33,6.33,6.32,6.32,19200.0,4.1515,4.1515,4.1449,4.1449,19200.0
2008-05-14 14:30:00,6.31,6.31,6.29,6.29,38400.0,4.1384,4.1384,4.1252,4.1252,38400.0
2008-05-14 15:00:00,6.29,6.3,6.26,6.27,99200.0,4.1252,4.1318,4.1056,4.1121,99200.0
2008-05-14 15:30:00,6.28,6.3,6.26,6.29,121600.0,4.1187,4.1318,4.1056,4.1252,121600.0
2008-05-15 09:30:00,6.28,6.28,6.22,6.27,84000.0,4.1187,4.1187,4.0793,4.1121,84000.0
2008-05-15 10:00:00,6.27,6.29,6.25,6.25,40000.0,4.1121,4.1252,4.099,4.099,40000.0
2008-05-15 10:30:00,6.24,6.28,6.24,6.28,35200.0,4.0925,4.1187,4.0925,4.1187,35200.0
2008-05-15 11:00:00,6.28,6.3,6.27,6.29,43200.0,4.1187,4.1318,4.1121,4.1252,43200.0
2008-05-15 11:30:00,6.28,6.3,6.28,6.29,19200.0,4.1187,4.1318,4.1187,4.1252,19200.0
2008-05-15 12:00:00,6.29,6.31,6.28,6.31,26400.0,4.1252,4.1384,4.1187,4.1384,26400.0
2008-05-15 12:30:00,6.31,6.33,6.3,6.32,82400.0,4.1384,4.1515,4.1318,4.1449,82400.0
2008-05-15 13:00:00,6.33,6.34,6.32,6.34,39200.0,4.1515,4.158,4.1449,4.158,39200.0
2008-05-15 13:30:00,6.33,6.34,6.32,6.33,130400.0,4.1515,4.158,4.1449,4.1515,130400.0
2008-05-15 14:00:00,6.33,6.34,6.31,6.31,148800.0,4.1515,4.158,4.1384,4.1384,148800.0
2008-05-15 14:30:00,6.31,6.34,6.3,6.31,59200.0,4.1384,4.158,4.1318,4.1384,59200.0
2008-05-15 15:00:00,6.31,6.33,6.3,6.31,103200.0,4.1384,4.1515,4.1318,4.1384,103200.0
2008-05-15 15:30:00,6.31,6.36,6.3,6.34,214400.0,4.1384,4.1712,4.1318,4.158,214400.0
2008-05-16 09:30:00,6.36,6.4,6.27,6.29,216800.0,4.1712,4.1974,4.1121,4.1252,216800.0
2008-05-16 10:00:00,6.29,6.32,6.28,6.32,148800.0,4.1252,4.1449,4.1187,4.1449,148800.0
2008-05-16 10:30:00,6.32,6.33,6.31,6.32,120800.0,4.1449,4.1515,4.1384,4.1449,120800.0
2008-05-16 11:00:00,6.32,6.32,6.3,6.31,74400.0,4.1449,4.1449,4.1318,4.1384,74400.0
2008-05-16 11:30:00,6.32,6.33,6.31,6.33,76800.0,4.1449,4.1515,4.1384,4.1515,76800.0
2008-05-16 12:00:00,6.33,6.34,6.31,6.34,86400.0,4.1515,4.158,4.1384,4.158,86400.0
2008-05-16 12:30:00,6.34,6.35,6.33,6.34,69600.0,4.158,4.1646,4.1515,4.158,69600.0
2008-05-16 13:00:00,6.34,6.36,6.34,6.35,49600.0,4.158,4.1712,4.158,4.1646,49600.0
2008-05-16 13:30:00,6.35,6.36,6.34,6.35,47200.0,4.1646,4.1712,4.158,4.1646,47200.0
2008-05-16 14:00:00,6.35,6.36,6.34,6.34,44000.0,4.1646,4.1712,4.158,4.158,44000.0
2008-05-16 14:30:00,6.35,6.36,6.34,6.35,97600.0,4.1646,4.1712,4.158,4.1646,97600.0
2008-05-16 15:00:00,6.35,6.37,6.35,6.35,76800.0,4.1646,4.1777,4.1646,4.1646,76800.0
2008-05-16 15:30:00,6.35,6.36,6.33,6.33,120800.0,4.1646,4.1712,4.1515,4.1515,120800.0
2008-05-19 09:30:00,6.35,6.36,6.29,6.3,75200.0,4.1646,4.1712,4.1252,4.1318,75200.0
2008-05-19 10:00:00,6.3,6.31,6.26,6.27,92000.0,4.1318,4.1384,4.1056,4.1121,92000.0
2008-05-19 10:30:00,6.27,6.29,6.25,6.25,141600.0,4.1121,4.1252,4.099,4.099,141600.0
2008-05-19 11:00:00,6.25,6.26,6.23,6.25,85600.0,4.099,4.1056,4.0859,4.099,85600.0
2008-05-19 11:30:00,6.25,6.27,6.23,6.25,115200.0,4.099,4.1121,4.0859,4.099,115200.0
2008-05-19 12:00:00,6.25,6.27,6.25,6.27,67200.0,4.099,4.1121,4.099,4.1121,67200.0
2008-05-19 12:30:00,6.27,6.27,6.24,6.25,72800.0,4.1121,4.1121,4.0925,4.099,72800.0
2008-05-19 13:00:00,6.25,6.27,6.25,6.27,84000.0,4.099,4.1121,4.099,4.1121,84000.0
2008-05-19 13:30:00,6.27,6.28,6.26,6.26,72800.0,4.1121,4.1187,4.1056,4.1056,72800.0
2008-05-19 14:00:00,6.26,6.26,6.23,6.23,82400.0,4.1056,4.1056,4.0859,4.0859,82400.0
2008-05-19 14:30:00,6.23,6.26,6.23,6.26,80000.0,4.0859,4.1056,4.0859,4.1056,80000.0
2008-05-19 15:00:00,6.25,6.28,6.25,6.25,77600.0,4.099,4.1187,4.099,4.099,77600.0
2008-05-19 15:30:00,6.25,6.27,6.23,6.24,196000.0,4.099,4.1121,4.0859,4.0925,196000.0
2008-05-20 09:30:00,6.26,6.27,6.2,6.26,61600.0,4.1056,4.1121,4.0662,4.1056,61600.0
2008-05-20 10:00:00,6.25,6.26,6.23,6.25,76000.0,4.099,4.1056,4.0859,4.099,76000.0
2008-05-20 10:30:00,6.24,6.24,6.19,6.2,95200.0,4.0925,4.0925,4.0597,4.0662,95200.0
2008-05-20 11:00:00,6.2,6.23,6.18,6.22,33600.0,4.0662,4.0859,4.0531,4.0793,33600.0
2008-05-20 11:30:00,6.22,6.22,6.2,6.21,103200.0,4.0793,4.0793,4.0662,4.0728,103200.0
2008-05-20 12:00:00,6.21,6.24,6.2,6.23,99200.0,4.0728,4.0925,4.0662,4.0859,99200.0
2008-05-20 12:30:00,6.23,6.26,6.22,6.22,52800.0,4.0859,4.1056,4.0793,4.0793,52800.0
2008-05-20 13:00:00,6.22,6.24,6.21,6.23,149600.0,4.0793,4.0925,4.0728,4.0859,149600.0
2008-05-20 13:30:00,6.23,6.23,6.2,6.21,113600.0,4.0859,4.0859,4.0662,4.0728,113600.0
2008-05-20 14:00:00,6.21,6.22,6.16,6.17,72000.0,4.0728,4.0793,4.04,4.0465,72000.0
2008-05-20 14:30:00,6.17,6.21,6.16,6.19,124000.0,4.0465,4.0728,4.04,4.0597,124000.0
2008-05-20 15:00:00,6.19,6.24,6.18,6.23,182400.0,4.0597,4.0925,4.0531,4.0859,182400.0
2008-05-20 15:30:00,6.23,6.26,6.19,6.26,183200.0,4.0859,4.1056,4.0597,4.1056,183200.0
2008-05-21 09:30:00,6.29,6.31,6.24,6.24,190400.0,4.1252,4.1384,4.0925,4.0925,190400.0
2008-05-21 10:00:00,6.24,6.26,6.22,6.25,102400.0,4.0925,4.1056,4.0793,4.099,102400.0
2008-05-21 10:30:00,6.26,6.26,6.2,6.2,64800.0,4.1056,4.1056,4.0662,4.0662,64800.0
2008-05-21 11:00:00,6.21,6.23,6.19,6.22,132000.0,4.0728,4.0859,4.0597,4.0793,132000.0
2008-05-21 11:30:00,6.23,6.25,6.21,6.24,120800.0,4.0859,4.099,4.0728,4.0925,120800.0
2008-05-21 12:00:00,6.24,6.24,6.22,6.23,160800.0,4.0925,4.0925,4.0793,4.0859,160800.0
2008-05-21 12:30:00,6.23,6.25,6.22,6.23,204000.0,4.0859,4.099,4.0793,4.0859,204000.0
2008-05-21 13:00:00,6.23,6.24,6.21,6.21,100000.0,4.0859,4.0925,4.0728,4.0728,100000.0
2008-05-21 13:30:00,6.21,6.23,6.18,6.19,72000.0,4.0728,4.0859,4.0531,4.0597,72000.0
2008-05-21 14:00:00,6.19,6.2,6.16,6.19,128800.0,4.0597,4.0662,4.04,4.0597,128800.0
2008-05-21 14:30:00,6.19,6.19,6.15,6.16,102400.0,4.0597,4.0597,4.0334,4.04,102400.0
2008-05-21 15:00:00,6.17,6.24,6.16,6.22,132000.0,4.0465,4.0925,4.04,4.0793,132000.0
2008-05-21 15:30:00,6.21,6.22,6.18,6.2,205600.0,4.0728,4.0793,4.0531,4.0662,205600.0
2008-05-22 09:30:00,6.17,6.23,6.15,6.2,160800.0,4.0465,4.0859,4.0334,4.0662,160800.0
2008-05-22 10:00:00,6.19,6.23,6.19,6.21,124800.0,4.0597,4.0859,4.0597,4.0728,124800.0
2008-05-22 10:30:00,6.22,6.25,6.2,6.21,99200.0,4.0793,4.099,4.0662,4.0728,99200.0
2008-05-22 11:00:00,6.21,6.25,6.2,6.23,81600.0,4.0728,4.099,4.0662,4.0859,81600.0
2008-05-22 11:30:00,6.23,6.25,6.21,6.24,69600.0,4.0859,4.099,4.0728,4.0925,69600.0
2008-05-22 12:00:00,6.24,6.26,6.22,6.26,85600.0,4.0925,4.1056,4.0793,4.1056,85600.0
2008-05-22 12:30:00,6.26,6.28,6.24,6.26,67200.0,4.1056,4.1187,4.0925,4.1056,67200.0
2008-05-22 13:00:00,6.25,6.26,6.24,6.26,43200.0,4.099,4.1056,4.0925,4.1056,43200.0
2008-05-22 13:30:00,6.26,6.28,6.25,6.27,69600.0,4.1056,4.1187,4.099,4.1121,69600.0
2008-05-22 14:00:00,6.27,6.29,6.26,6.28,112800.0,4.1121,4.1252,4.1056,4.1187,112800.0
2008-05-22 14:30:00,6.27,6.3,6.27,6.28,106400.0,4.1121,4.1318,4.1121,4.1187,106400.0
2008-05-22 15:00:00,6.27,6.29,6.24,6.24,108000.0,4.1121,4.1252,4.0925,4.0925,108000.0
2008-05-22 15:30:00,6.24,6.28,6.23,6.26,249600.0,4.0925,4.1187,4.0859,4.1056,249600.0
2008-05-23 09:30:00,6.24,6.27,6.19,6.21,67200.0,4.0925,4.1121,4.0597,4.0728,67200.0
2008-05-23 10:00:00,6.22,6.26,6.2,6.21,141600.0,4.0793,4.1056,4.0662,4.0728,141600.0
2008-05-23 10:30:00,6.21,6.24,6.2,6.24,112000.0,4.0728,4.0925,4.0662,4.0925,112000.0
2008-05-23 11:00:00,6.25,6.25,6.22,6.23,52000.0,4.099,4.099,4.0793,4.0859,52000.0
2008-05-23 11:30:00,6.23,6.26,6.23,6.23,72000.0,4.0859,4.1056,4.0859,4.0859,72000.0
2008-05-23 12:00:00,6.24,6.25,6.23,6.25,44000.0,4.0925,4.099,4.0859,4.099,44000.0
2008-05-23 12:30:00,6.23,6.24,6.21,6.22,104800.0,4.0859,4.0925,4.0728,4.0793,104800.0
2008-05-23 13:00:00,6.22,6.25,6.21,6.24,44000.0,4.0793,4.099,4.0728,4.0925,44000.0
2008-05-23 13:30:00,6.24,6.25,6.2,6.21,136800.0,4.0925,4.099,4.0662,4.0728,136800.0
2008-05-23 14:00:00,6.21,6.24,6.21,6.24,109600.0,4.0728,4.0925,4.0728,4.0925,109600.0
2008-05-23 14:30:00,6.25,6.27,6.24,6.24,94400.0,4.099,4.1121,4.0925,4.0925,94400.0
2008-05-23 15:00:00,6.25,6.27,6.24,6.26,83200.0,4.099,4.1121,4.0925,4.1056,83200.0
2008-05-23 15:30:00,6.26,6.27,6.25,6.27,108800.0,4.1056,4.1121,4.099,4.1121,108800.0
2008-05-27 09:30:00,6.24,6.29,6.24,6.28,264000.0,4.0925,4.1252,4.0925,4.1187,264000.0
2008-05-27 10:00:00,6.28,6.3,6.26,6.26,168800.0,4.1187,4.1318,4.1056,4.1056,168800.0
2008-05-27 10:30:00,6.26,6.27,6.24,6.24,67200.0,4.1056,4.1121,4.0925,4.0925,67200.0
2008-05-27 11:00:00,6.24,6.26,6.19,6.2,78400.0,4.0925,4.1056,4.0597,4.0662,78400.0
2008-05-27 11:30:00,6.2,6.2,6.17,6.19,116800.0,4.0662,4.0662,4.0465,4.0597,116800.0
2008-05-27 12:00:00,6.19,6.2,6.17,6.18,170400.0,4.0597,4.0662,4.0465,4.0531,170400.0
2008-05-27 12:30:00,6.18,6.22,6.17,6.2,119200.0,4.0531,4.0793,4.0465,4.0662,119200.0
2008-05-27 13:00:00,6.21,6.22,6.2,6.22,99200.0,4.0728,4.0793,4.0662,4.0793,99200.0
2008-05-27 13:30:00,6.22,6.23,6.21,6.23,148000.0,4.0793,4.0859,4.0728,4.0859,148000.0
2008-05-27 14:00:00,6.23,6.24,6.21,6.23,96800.0,4.0859,4.0925,4.0728,4.0859,96800.0
2008-05-27 14:30:00,6.23,6.26,6.23,6.25,478400.0,4.0859,4.1056,4.0859,4.099,478400.0
2008-05-27 15:00:00,6.25,6.25,6.21,6.23,118400.0,4.099,4.099,4.0728,4.0859,118400.0
2008-05-27 15:30:00,6.23,6.27,6.23,6.27,195200.0,4.0859,4.1121,4.0859,4.1121,195200.0
2008-05-28 09:30:00,6.28,6.31,6.25,6.27,64800.0,4.1187,4.1384,4.099,4.1121,64800.0
2008-05-28 10:00:00,6.26,6.26,6.24,6.24,174400.0,4.1056,4.1056,4.0925,4.0925,174400.0
2008-05-28 10:30:00,6.24,6.27,6.24,6.27,130400.0,4.0925,4.1121,4.0925,4.1121,130400.0
2008-05-28 11:00:00,6.26,6.27,6.22,6.22,128000.0,4.1056,4.1121,4.0793,4.0793,128000.0
2008-05-28 11:30:00,6.22,6.24,6.22,6.23,104000.0,4.0793,4.0925,4.0793,4.0859,104000.0
2008-05-28 12:00:00,6.22,6.25,6.21,6.25,57600.0,4.0793,4.099,4.0728,4.099,57600.0
2008-05-28 12:30:00,6.24,6.25,6.23,6.23,72800.0,4.0925,4.099,4.0859,4.0859,72800.0
2008-05-28 13:00:00,6.23,6.25,6.23,6.24,66400.0,4.0859,4.099,4.0859,4.0925,66400.0
2008-05-28 13:30:00,6.24,6.24,6.18,6.2,92800.0,4.0925,4.0925,4.0531,4.0662,92800.0
2008-05-28 14:00:00,6.2,6.22,6.17,6.17,54400.0,4.0662,4.0793,4.0465,4.0465,54400.0
2008-05-28 14:30:00,6.17,6.2,6.17,6.18,61600.0,4.0465,4.0662,4.0465,4.0531,61600.0
2008-05-28 15:00:00,6.18,6.21,6.17,6.21,104000.0,4.0531,4.0728,4.0465,4.0728,104000.0
2008-05-28 15:30:00,6.2,6.25,6.19,6.24,216000.0,4.0662,4.099,4.0597,4.0925,216000.0
2008-05-29 09:30:00,6.24,6.24,6.2,6.22,295200.0,4.0925,4.0925,4.0662,4.0793,295200.0
2008-05-29 10:00:00,6.21,6.23,6.19,6.21,118400.0,4.0728,4.0859,4.0597,4.0728,118400.0
2008-05-29 10:30:00,6.21,6.25,6.17,6.22,184800.0,4.0728,4.099,4.0465,4.0793,184800.0
2008-05-29 11:00:00,6.21,6.22,6.17,6.18,98400.0,4.0728,4.0793,4.0465,4.0531,98400.0
2008-05-29 11:30:00,6.18,6.2,6.16,6.19,94400.0,4.0531,4.0662,4.04,4.0597,94400.0
2008-05-29 12:00:00,6.18,6.18,6.17,6.18,56000.0,4.0531,4.0531,4.0465,4.0531,56000.0
2008-05-29 12:30:00,6.18,6.24,6.18,6.23,85600.0,4.0531,4.0925,4.0531,4.0859,85600.0
2008-05-29 13:00:00,6.24,6.25,6.22,6.22,72000.0,4.0925,4.099,4.0793,4.0793,72000.0
2008-05-29 13:30:00,6.22,6.24,6.22,6.22,53600.0,4.0793,4.0925,4.0793,4.0793,53600.0
2008-05-29 14:00:00,6.22,6.25,6.21,6.25,75200.0,4.0793,4.099,4.0728,4.099,75200.0
2008-05-29 14:30:00,6.24,6.25,6.21,6.21,89600.0,4.0925,4.099,4.0728,4.0728,89600.0
2008-05-29 15:00:00,6.22,6.23,6.2,6.2,154400.0,4.0793,4.0859,4.0662,4.0662,154400.0
2008-05-29 15:30:00,6.2,6.24,6.2,6.23,267200.0,4.0662,4.0925,4.0662,4.0859,267200.0
2008-05-30 09:30:00,6.27,6.28,6.2,6.21,160800.0,4.1121,4.1187,4.0662,4.0728,160800.0
2008-05-30 10:00:00,6.21,6.25,6.21,6.25,96000.0,4.0728,4.099,4.0728,4.099,96000.0
2008-05-30 10:30:00,6.24,6.24,6.21,6.21,164800.0,4.0925,4.0925,4.0728,4.0728,164800.0
2008-05-30 11:00:00,6.21,6.22,6.18,6.18,83200.0,4.0728,4.0793,4.0531,4.0531,83200.0
2008-05-30 11:30:00,6.18,6.22,6.18,6.22,75200.0,4.0531,4.0793,4.0531,4.0793,75200.0
2008-05-30 12:00:00,6.21,6.22,6.21,6.22,21600.0,4.0728,4.0793,4.0728,4.0793,21600.0
2008-05-30 12:30:00,6.22,6.22,6.19,6.2,25600.0,4.0793,4.0793,4.0597,4.0662,25600.0
2008-05-30 13:00:00,6.19,6.2,6.19,6.2,42400.0,4.0597,4.0662,4.0597,4.0662,42400.0
2008-05-30 13:30:00,6.2,6.21,6.2,6.2,26400.0,4.0662,4.0728,4.0662,4.0662,26400.0
2008-05-30 14:00:00,6.2,6.21,6.18,6.18,68800.0,4.0662,4.0728,4.0531,4.0531,68800.0
2008-05-30 14:30:00,6.19,6.22,6.19,6.22,66400.0,4.0597,4.0793,4.0597,4.0793,66400.0
2008-05-30 15:00:00,6.22,6.23,6.19,6.21,98400.0,4.0793,4.0859,4.0597,4.0728,98400.0
2008-05-30 15:30:00,6.22,6.24,6.19,6.2,121600.0,4.0793,4.0925,4.0597,4.0662,121600.0
2008-06-02 09:30:00,6.23,6.23,6.09,6.1,64800.0,4.0859,4.0859,3.9941,4.0006,64800.0
2008-06-02 10:00:00,6.1,6.13,6.08,6.11,177600.0,4.0006,4.0203,3.9875,4.0072,177600.0
2008-06-02 10:30:00,6.11,6.12,6.08,6.1,107200.0,4.0072,4.0138,3.9875,4.0006,107200.0
2008-06-02 11:00:00,6.1,6.1,6.07,6.07,69600.0,4.0006,4.0006,3.981,3.981,69600.0
2008-06-02 11:30:00,6.07,6.08,6.04,6.05,97600.0,3.981,3.9875,3.9613,3.9678,97600.0
2008-06-02 12:00:00,6.04,6.06,6.04,6.06,56000.0,3.9613,3.9744,3.9613,3.9744,56000.0
2008-06-02 12:30:00,6.06,6.07,6.02,6.04,74400.0,3.9744,3.981,3.9482,3.9613,74400.0
2008-06-02 13:00:00,6.04,6.05,6.02,6.04,67200.0,3.9613,3.9678,3.9482,3.9613,67200.0
2008-06-02 13:30:00,6.04,6.06,6.03,6.04,60000.0,3.9613,3.9744,3.9547,3.9613,60000.0
2008-06-02 14:00:00,6.05,6.07,6.04,6.05,86400.0,3.9678,3.981,3.9613,3.9678,86400.0
2008-06-02 14:30:00,6.06,6.07,6.05,6.07,171200.0,3.9744,3.981,3.9678,3.981,171200.0
2008-06-02 15:00:00,6.06,6.08,6.04,6.05,149600.0,3.9744,3.9875,3.9613,3.9678,149600.0
2008-06-02 15:30:00,6.06,6.08,6.04,6.08,229600.0,3.9744,3.9875,3.9613,3.9875,229600.0
2008-06-03 09:30:00,6.12,6.12,6.09,6.12,77600.0,4.0138,4.0138,3.9941,4.0138,77600.0
2008-06-03 10:00:00,6.12,6.15,6.1,6.11,68800.0,4.0138,4.0334,4.0006,4.0072,68800.0
2008-06-03 10:30:00,6.11,6.12,6.09,6.11,61600.0,4.0072,4.0138,3.9941,4.0072,61600.0
2008-06-03 11:00:00,6.11,6.14,6.11,6.13,66400.0,4.0072,4.0269,4.0072,4.0203,66400.0
2008-06-03 11:30:00,6.12,6.12,6.09,6.1,131200.0,4.0138,4.0138,3.9941,4.0006,131200.0
2008-06-03 12:00:00,6.11,6.11,6.08,6.08,81600.0,4.0072,4.0072,3.9875,3.9875,81600.0
2008-06-03 12:30:00,6.08,6.12,6.08,6.11,56800.0,3.9875,4.0138,3.9875,4.0072,56800.0
2008-06-03 13:00:00,6.11,6.13,6.11,6.12,60000.0,4.0072,4.0203,4.0072,4.0138,60000.0
2008-06-03 13:30:00,6.12,6.12,6.07,6.09,95200.0,4.0138,4.0138,3.981,3.9941,95200.0
2008-06-03 14:00:00,6.08,6.08,6.04,6.05,72800.0,3.9875,3.9875,3.9613,3.9678,72800.0
2008-06-03 14:30:00,6.06,6.07,6.04,6.07,92000.0,3.9744,3.981,3.9613,3.981,92000.0
2008-06-03 15:00:00,6.07,6.11,6.06,6.1,160000.0,3.981,4.0072,3.9744,4.0006,160000.0
2008-06-03 15:30:00,6.1,6.13,6.09,6.13,139200.0,4.0006,4.0203,3.9941,4.0203,139200.0
2008-06-04 09:30:00,6.11,6.13,6.09,6.12,137600.0,4.0072,4.0203,3.9941,4.0138,137600.0
2008-06-04 10:00:00,6.12,6.16,6.12,6.15,83200.0,4.0138,4.04,4.0138,4.0334,83200.0
2008-06-04 10:30:00,6.16,6.21,6.15,6.21,80800.0,4.04,4.0728,4.0334,4.0728,80800.0
2008-06-04 11:00:00,6.21,6.24,6.2,6.24,42400.0,4.0728,4.0925,4.0662,4.0925,42400.0
2008-06-04 11:30:00,6.24,6.25,6.23,6.25,38400.0,4.0925,4.099,4.0859,4.099,38400.0
2008-06-04 12:00:00,6.25,6.3,6.25,6.3,51200.0,4.099,4.1318,4.099,4.1318,51200.0
2008-06-04 12:30:00,6.29,6.3,6.28,6.28,90400.0,4.1252,4.1318,4.1187,4.1187,90400.0
2008-06-04 13:00:00,6.28,6.3,6.28,6.29,62400.0,4.1187,4.1318,4.1187,4.1252,62400.0
2008-06-04 13:30:00,6.29,6.3,6.27,6.27,100000.0,4.1252,4.1318,4.1121,4.1121,100000.0
2008-06-04 14:00:00,6.27,6.27,6.22,6.24,76800.0,4.1121,4.1121,4.0793,4.0925,76800.0
2008-06-04 14:30:00,6.24,6.25,6.2,6.2,104000.0,4.0925,4.099,4.0662,4.0662,104000.0
2008-06-04 15:00:00,6.2,6.24,6.18,6.21,116000.0,4.0662,4.0925,4.0531,4.0728,116000.0
2008-06-04 15:30:00,6.22,6.22,6.17,6.19,243200.0,4.0793,4.0793,4.0465,4.0597,243200.0
2008-06-05 09:30:00,6.19,6.3,6.19,6.27,52800.0,4.0597,4.1318,4.0597,4.1121,52800.0
2008-06-05 10:00:00,6.26,6.29,6.25,6.27,69600.0,4.1056,4.1252,4.099,4.1121,69600.0
2008-06-05 10:30:00,6.27,6.29,6.26,6.27,62400.0,4.1121,4.1252,4.1056,4.1121,62400.0
2008-06-05 11:00:00,6.27,6.28,6.26,6.27,75200.0,4.1121,4.1187,4.1056,4.1121,75200.0
2008-06-05 11:30:00,6.27,6.27,6.26,6.26,15200.0,4.1121,4.1121,4.1056,4.1056,15200.0
2008-06-05 12:00:00,6.27,6.28,6.25,6.28,33600.0,4.1121,4.1187,4.099,4.1187,33600.0
2008-06-05 12:30:00,6.27,6.31,6.27,6.3,80800.0,4.1121,4.1384,4.1121,4.1318,80800.0
2008-06-05 13:00:00,6.3,6.3,6.29,6.3,32000.0,4.1318,4.1318,4.1252,4.1318,32000.0
2008-06-05 13:30:00,6.3,6.32,6.29,6.29,83200.0,4.1318,4.1449,4.1252,4.1252,83200.0
2008-06-05 14:00:00,6.29,6.3,6.28,6.29,41600.0,4.1252,4.1318,4.1187,4.1252,41600.0
2008-06-05 14:30:00,6.29,6.32,6.29,6.32,77600.0,4.1252,4.1449,4.1252,4.1449,77600.0
2008-06-05 15:00:00,6.31,6.32,6.3,6.31,80000.0,4.1384,4.1449,4.1318,4.1384,80000.0
2008-06-05 15:30:00,6.32,6.36,6.31,6.36,214400.0,4.1449,4.1712,4.1384,4.1712,214400.0
2008-06-06 09:30:00,6.25,6.31,6.24,6.28,84800.0,4.099,4.1384,4.0925,4.1187,84800.0
2008-06-06 10:00:00,6.27,6.27,6.23,6.23,39200.0,4.1121,4.1121,4.0859,4.0859,39200.0
2008-06-06 10:30:00,6.23,6.26,6.23,6.26,60800.0,4.0859,4.1056,4.0859,4.1056,60800.0
2008-06-06 11:00:00,6.25,6.26,6.2,6.21,36800.0,4.099,4.1056,4.0662,4.0728,36800.0
2008-06-06 11:30:00,6.22,6.24,6.21,6.23,51200.0,4.0793,4.0925,4.0728,4.0859,51200.0
2008-06-06 12:00:00,6.24,6.25,6.22,6.23,26400.0,4.0925,4.099,4.0793,4.0859,26400.0
2008-06-06 12:30:00,6.23,6.26,6.22,6.23,22400.0,4.0859,4.1056,4.0793,4.0859,22400.0
2008-06-06 13:00:00,6.24,6.24,6.2,6.22,48800.0,4.0925,4.0925,4.0662,4.0793,48800.0
2008-06-06 13:30:00,6.22,6.22,6.2,6.2,52000.0,4.0793,4.0793,4.0662,4.0662,52000.0
2008-06-06 14:00:00,6.2,6.2,6.16,6.18,47200.0,4.0662,4.0662,4.04,4.0531,47200.0
2008-06-06 14:30:00,6.19,6.19,6.14,6.14,44000.0,4.0597,4.0597,4.0269,4.0269,44000.0
2008-06-06 15:00:00,6.15,6.2,6.14,6.17,42400.0,4.0334,4.0662,4.0269,4.0465,42400.0
2008-06-06 15:30:00,6.17,6.17,6.05,6.07,276800.0,4.0465,4.0465,3.9678,3.981,276800.0
2008-06-09 09:30:00,6.08,6.08,5.99,6.03,106400.0,3.9875,3.9875,3.9285,3.9547,106400.0
2008-06-09 10:00:00,6.04,6.14,6.03,6.11,142400.0,3.9613,4.0269,3.9547,4.0072,142400.0
2008-06-09 10:30:00,6.11,6.12,6.08,6.09,69600.0,4.0072,4.0138,3.9875,3.9941,69600.0
2008-06-09 11:00:00,6.1,6.13,6.09,6.12,56000.0,4.0006,4.0203,3.9941,4.0138,56000.0
2008-06-09 11:30:00,6.12,6.13,6.09,6.1,34400.0,4.0138,4.0203,3.9941,4.0006,34400.0
2008-06-09 12:00:00,6.1,6.1,6.09,6.09,28000.0,4.0006,4.0006,3.9941,3.9941,28000.0
2008-06-09 12:30:00,6.09,6.1,6.09,6.09,28800.0,3.9941,4.0006,3.9941,3.9941,28800.0
2008-06-09 13:00:00,6.1,6.1,6.05,6.06,55200.0,4.0006,4.0006,3.9678,3.9744,55200.0
2008-06-09 13:30:00,6.06,6.07,6.0,6.01,68800.0,3.9744,3.981,3.935,3.9416,68800.0
2008-06-09 14:00:00,6.0,6.0,5.97,5.99,85600.0,3.935,3.935,3.9154,3.9285,85600.0
2008-06-09 14:30:00,5.99,6.01,5.99,6.0,84800.0,3.9285,3.9416,3.9285,3.935,84800.0
2008-06-09 15:00:00,6.0,6.0,5.92,5.93,97600.0,3.935,3.935,3.8826,3.8891,97600.0
2008-06-09 15:30:00,5.95,5.98,5.94,5.96,226400.0,3.9023,3.9219,3.8957,3.9088,226400.0
2008-06-10 09:30:00,5.93,5.94,5.86,5.89,117600.0,3.8891,3.8957,3.8432,3.8629,117600.0
2008-06-10 10:00:00,5.89,5.94,5.89,5.92,57600.0,3.8629,3.8957,3.8629,3.8826,57600.0
2008-06-10 10:30:00,5.93,5.96,5.91,5.95,62400.0,3.8891,3.9088,3.876,3.9023,62400.0
2008-06-10 11:00:00,5.95,5.96,5.91,5.93,81600.0,3.9023,3.9088,3.876,3.8891,81600.0
2008-06-10 11:30:00,5.94,5.97,5.93,5.96,221600.0,3.8957,3.9154,3.8891,3.9088,221600.0
2008-06-10 12:00:00,5.96,5.99,5.93,5.97,97600.0,3.9088,3.9285,3.8891,3.9154,97600.0
2008-06-10 12:30:00,5.99,6.0,5.97,5.99,50400.0,3.9285,3.935,3.9154,3.9285,50400.0
2008-06-10 13:00:00,5.99,6.03,5.98,6.03,54400.0,3.9285,3.9547,3.9219,3.9547,54400.0
2008-06-10 13:30:00,6.04,6.04,5.98,5.99,74400.0,3.9613,3.9613,3.9219,3.9285,74400.0
2008-06-10 14:00:00,5.99,6.0,5.94,5.96,84800.0,3.9285,3.935,3.8957,3.9088,84800.0
2008-06-10 14:30:00,5.97,6.0,5.97,5.99,84000.0,3.9154,3.935,3.9154,3.9285,84000.0
2008-06-10 15:00:00,6.0,6.01,5.98,6.0,202400.0,3.935,3.9416,3.9219,3.935,202400.0
2008-06-10 15:30:00,6.01,6.02,5.98,6.01,280000.0,3.9416,3.9482,3.9219,3.9416,280000.0
2008-06-11 09:30:00,5.99,6.0,5.92,5.93,77600.0,3.9285,3.935,3.8826,3.8891,77600.0
2008-06-11 10:00:00,5.93,5.93,5.88,5.9,45600.0,3.8891,3.8891,3.8563,3.8695,45600.0
2008-06-11 10:30:00,5.9,5.99,5.9,5.99,73600.0,3.8695,3.9285,3.8695,3.9285,73600.0
2008-06-11 11:00:00,5.98,6.0,5.97,5.97,80000.0,3.9219,3.935,3.9154,3.9154,80000.0
2008-06-11 11:30:00,5.98,5.98,5.94,5.97,206400.0,3.9219,3.9219,3.8957,3.9154,206400.0
2008-06-11 12:00:00,5.96,6.0,5.96,5.97,124800.0,3.9088,3.935,3.9088,3.9154,124800.0
2008-06-11 12:30:00,5.97,5.98,5.96,5.97,80000.0,3.9154,3.9219,3.9088,3.9154,80000.0
2008-06-11 13:00:00,5.97,6.0,5.97,6.0,56000.0,3.9154,3.935,3.9154,3.935,56000.0
2008-06-11 13:30:00,6.01,6.01,5.99,5.99,57600.0,3.9416,3.9416,3.9285,3.9285,57600.0
2008-06-11 14:00:00,6.0,6.02,5.99,6.02,62400.0,3.935,3.9482,3.9285,3.9482,62400.0
2008-06-11 14:30:00,6.02,6.02,6.0,6.0,44800.0,3.9482,3.9482,3.935,3.935,44800.0
2008-06-11 15:00:00,6.0,6.0,5.95,5.99,108000.0,3.935,3.935,3.9023,3.9285,108000.0
2008-06-11 15:30:00,5.99,6.0,5.92,5.93,264000.0,3.9285,3.935,3.8826,3.8891,264000.0
2008-06-12 09:30:00,5.99,6.07,5.98,6.04,72000.0,3.9285,3.981,3.9219,3.9613,72000.0
2008-06-12 10:00:00,6.04,6.05,5.98,5.98,235200.0,3.9613,3.9678,3.9219,3.9219,235200.0
2008-06-12 10:30:00,5.99,5.99,5.98,5.99,34400.0,3.9285,3.9285,3.9219,3.9285,34400.0
2008-06-12 11:00:00,5.99,5.99,5.98,5.98,149600.0,3.9285,3.9285,3.9219,3.9219,149600.0
2008-06-12 11:30:00,5.99,5.99,5.96,5.97,32000.0,3.9285,3.9285,3.9088,3.9154,32000.0
2008-06-12 12:00:00,5.97,5.97,5.95,5.96,32800.0,3.9154,3.9154,3.9023,3.9088,32800.0
2008-06-12 12:30:00,5.96,5.98,5.96,5.96,40000.0,3.9088,3.9219,3.9088,3.9088,40000.0
2008-06-12 13:00:00,5.96,5.97,5.95,5.97,36800.0,3.9088,3.9154,3.9023,3.9154,36800.0
2008-06-12 13:30:00,5.97,5.97,5.95,5.96,42400.0,3.9154,3.9154,3.9023,3.9088,42400.0
2008-06-12 14:00:00,5.96,5.96,5.94,5.94,57600.0,3.9088,3.9088,3.8957,3.8957,57600.0
2008-06-12 14:30:00,5.95,5.96,5.91,5.92,81600.0,3.9023,3.9088,3.876,3.8826,81600.0
2008-06-12 15:00:00,5.91,5.93,5.88,5.89,96000.0,3.876,3.8891,3.8563,3.8629,96000.0
2008-06-12 15:30:00,5.89,5.89,5.84,5.85,617600.0,3.8629,3.8629,3.8301,3.8367,617600.0
2008-06-13 09:30:00,5.89,5.9,5.86,5.9,56800.0,3.8629,3.8695,3.8432,3.8695,56800.0
2008-06-13 10:00:00,5.89,5.92,5.88,5.92,61600.0,3.8629,3.8826,3.8563,3.8826,61600.0
2008-06-13 10:30:00,5.91,5.91,5.87,5.88,43200.0,3.876,3.876,3.8498,3.8563,43200.0
2008-06-13 11:00:00,5.88,5.92,5.88,5.9,44000.0,3.8563,3.8826,3.8563,3.8695,44000.0
2008-06-13 11:30:00,5.9,5.92,5.88,5.91,96800.0,3.8695,3.8826,3.8563,3.876,96800.0
2008-06-13 12:00:00,5.91,5.92,5.9,5.91,138400.0,3.876,3.8826,3.8695,3.876,138400.0
2008-06-13 12:30:00,5.91,5.92,5.89,5.91,109600.0,3.876,3.8826,3.8629,3.876,109600.0
2008-06-13 13:00:00,5.91,5.91,5.88,5.88,95200.0,3.876,3.876,3.8563,3.8563,95200.0
2008-06-13 13:30:00,5.88,5.89,5.86,5.89,44000.0,3.8563,3.8629,3.8432,3.8629,44000.0
2008-06-13 14:00:00,5.89,5.91,5.88,5.9,76000.0,3.8629,3.876,3.8563,3.8695,76000.0
2008-06-13 14:30:00,5.9,5.93,5.88,5.93,49600.0,3.8695,3.8891,3.8563,3.8891,49600.0
2008-06-13 15:00:00,5.93,5.96,5.93,5.95,44000.0,3.8891,3.9088,3.8891,3.9023,44000.0
2008-06-13 15:30:00,5.95,6.03,5.95,6.03,188000.0,3.9023,3.9547,3.9023,3.9547,188000.0
2008-06-16 09:30:00,6.02,6.04,6.01,6.02,46400.0,3.9482,3.9613,3.9416,3.9482,46400.0
2008-06-16 10:00:00,6.01,6.03,6.01,6.02,17600.0,3.9416,3.9547,3.9416,3.9482,17600.0
2008-06-16 10:30:00,6.02,6.09,6.02,6.08,41600.0,3.9482,3.9941,3.9482,3.9875,41600.0
2008-06-16 11:00:00,6.08,6.08,6.05,6.05,20000.0,3.9875,3.9875,3.9678,3.9678,20000.0
2008-06-16 11:30:00,6.05,6.06,6.04,6.05,38400.0,3.9678,3.9744,3.9613,3.9678,38400.0
2008-06-16 12:00:00,6.05,6.05,6.03,6.04,16000.0,3.9678,3.9678,3.9547,3.9613,16000.0
2008-06-16 12:30:00,6.04,6.05,6.03,6.04,60800.0,3.9613,3.9678,3.9547,3.9613,60800.0
2008-06-16 13:00:00,6.03,6.04,6.0,6.04,48800.0,3.9547,3.9613,3.935,3.9613,48800.0
2008-06-16 13:30:00,6.05,6.08,6.04,6.07,77600.0,3.9678,3.9875,3.9613,3.981,77600.0
2008-06-16 14:00:00,6.08,6.08,6.06,6.06,64000.0,3.9875,3.9875,3.9744,3.9744,64000.0
2008-06-16 14:30:00,6.07,6.09,6.07,6.09,64000.0,3.981,3.9941,3.981,3.9941,64000.0
2008-06-16 15:00:00,6.09,6.09,6.08,6.09,61600.0,3.9941,3.9941,3.9875,3.9941,61600.0
2008-06-16 15:30:00,6.09,6.12,6.09,6.1,140800.0,3.9941,4.0138,3.9941,4.0006,140800.0
2008-06-17 09:30:00,6.15,6.15,6.04,6.05,99200.0,4.0334,4.0334,3.9613,3.9678,99200.0
2008-06-17 10:00:00,6.05,6.07,6.02,6.03,74400.0,3.9678,3.981,3.9482,3.9547,74400.0
2008-06-17 10:30:00,6.02,6.07,6.02,6.05,122400.0,3.9482,3.981,3.9482,3.9678,122400.0
2008-06-17 11:00:00,6.05,6.1,6.05,6.08,146400.0,3.9678,4.0006,3.9678,3.9875,146400.0
2008-06-17 11:30:00,6.08,6.09,6.07,6.07,32000.0,3.9875,3.9941,3.981,3.981,32000.0
2008-06-17 12:00:00,6.07,6.11,6.07,6.1,50400.0,3.981,4.0072,3.981,4.0006,50400.0
2008-06-17 12:30:00,6.1,6.1,6.06,6.09,180000.0,4.0006,4.0006,3.9744,3.9941,180000.0
2008-06-17 13:00:00,6.09,6.11,6.08,6.09,87200.0,3.9941,4.0072,3.9875,3.9941,87200.0
2008-06-17 13:30:00,6.09,6.09,6.08,6.08,20800.0,3.9941,3.9941,3.9875,3.9875,20800.0
2008-06-17 14:00:00,6.08,6.1,6.05,6.05,35200.0,3.9875,4.0006,3.9678,3.9678,35200.0
2008-06-17 14:30:00,6.05,6.07,6.05,6.07,46400.0,3.9678,3.981,3.9678,3.981,46400.0
2008-06-17 15:00:00,6.07,6.08,6.03,6.04,56800.0,3.981,3.9875,3.9547,3.9613,56800.0
2008-06-17 15:30:00,6.04,6.05,5.98,6.0,236800.0,3.9613,3.9678,3.9219,3.935,236800.0
2008-06-18 09:30:00,6.0,6.02,5.96,6.0,144800.0,3.935,3.9482,3.9088,3.935,144800.0
2008-06-18 10:00:00,6.0,6.01,5.98,5.99,91200.0,3.935,3.9416,3.9219,3.9285,91200.0
2008-06-18 10:30:00,6.0,6.0,5.95,5.95,62400.0,3.935,3.935,3.9023,3.9023,62400.0
2008-06-18 11:00:00,5.96,5.98,5.95,5.95,104000.0,3.9088,3.9219,3.9023,3.9023,104000.0
2008-06-18 11:30:00,5.95,6.0,5.95,5.99,69600.0,3.9023,3.935,3.9023,3.9285,69600.0
2008-06-18 12:00:00,5.99,6.0,5.98,6.0,83200.0,3.9285,3.935,3.9219,3.935,83200.0
2008-06-18 12:30:00,5.99,6.0,5.97,5.98,27200.0,3.9285,3.935,3.9154,3.9219,27200.0
2008-06-18 13:00:00,5.98,5.98,5.95,5.95,56000.0,3.9219,3.9219,3.9023,3.9023,56000.0
2008-06-18 13:30:00,5.96,5.96,5.94,5.95,92000.0,3.9088,3.9088,3.8957,3.9023,92000.0
2008-06-18 14:00:00,5.95,5.96,5.9,5.9,48800.0,3.9023,3.9088,3.8695,3.8695,48800.0
2008-06-18 14:30:00,5.91,5.93,5.91,5.92,86400.0,3.876,3.8891,3.876,3.8826,86400.0
2008-06-18 15:00:00,5.92,5.95,5.92,5.93,154400.0,3.8826,3.9023,3.8826,3.8891,154400.0
2008-06-18 15:30:00,5.93,5.94,5.9,5.92,110400.0,3.8891,3.8957,3.8695,3.8826,110400.0
2008-06-19 09:30:00,5.91,5.97,5.9,5.95,68000.0,3.876,3.9154,3.8695,3.9023,68000.0
2008-06-19 10:00:00,5.94,5.95,5.91,5.94,98400.0,3.8957,3.9023,3.876,3.8957,98400.0
2008-06-19 10:30:00,5.95,5.96,5.93,5.94,111200.0,3.9023,3.9088,3.8891,3.8957,111200.0
2008-06-19 11:00:00,5.95,5.97,5.9,5.91,57600.0,3.9023,3.9154,3.8695,3.876,57600.0
2008-06-19 11:30:00,5.93,5.95,5.93,5.94,49600.0,3.8891,3.9023,3.8891,3.8957,49600.0
2008-06-19 12:00:00,5.94,5.96,5.93,5.95,144800.0,3.8957,3.9088,3.8891,3.9023,144800.0
2008-06-19 12:30:00,5.96,5.97,5.9,5.91,44000.0,3.9088,3.9154,3.8695,3.876,44000.0
2008-06-19 13:00:00,5.9,5.93,5.9,5.92,56800.0,3.8695,3.8891,3.8695,3.8826,56800.0
2008-06-19 13:30:00,5.91,5.92,5.91,5.91,68800.0,3.876,3.8826,3.876,3.876,68800.0
2008-06-19 14:00:00,5.92,5.93,5.91,5.92,27200.0,3.8826,3.8891,3.876,3.8826,27200.0
2008-06-19 14:30:00,5.93,5.94,5.92,5.94,78400.0,3.8891,3.8957,3.8826,3.8957,78400.0
2008-06-19 15:00:00,5.95,5.98,5.93,5.96,61600.0,3.9023,3.9219,3.8891,3.9088,61600.0
2008-06-19 15:30:00,5.96,6.01,5.96,5.99,244800.0,3.9088,3.9416,3.9088,3.9285,244800.0
2008-06-20 09:30:00,6.03,6.03,5.96,5.96,504000.0,3.9547,3.9547,3.9088,3.9088,504000.0
2008-06-20 10:00:00,5.95,5.98,5.88,5.98,89600.0,3.9023,3.9219,3.8563,3.9219,89600.0
2008-06-20 10:30:00,5.98,6.0,5.93,5.98,180800.0,3.9219,3.935,3.8891,3.9219,180800.0
2008-06-20 11:00:00,5.99,5.99,5.96,5.96,71200.0,3.9285,3.9285,3.9088,3.9088,71200.0
2008-06-20 11:30:00,5.97,5.98,5.93,5.95,84800.0,3.9154,3.9219,3.8891,3.9023,84800.0
2008-06-20 12:00:00,5.94,5.95,5.92,5.93,75200.0,3.8957,3.9023,3.8826,3.8891,75200.0
2008-06-20 12:30:00,5.93,5.96,5.93,5.96,56800.0,3.8891,3.9088,3.8891,3.9088,56800.0
2008-06-20 13:00:00,5.96,5.96,5.89,5.89,60000.0,3.9088,3.9088,3.8629,3.8629,60000.0
2008-06-20 13:30:00,5.89,5.9,5.85,5.89,76000.0,3.8629,3.8695,3.8367,3.8629,76000.0
2008-06-20 14:00:00,5.88,5.89,5.86,5.87,33600.0,3.8563,3.8629,3.8432,3.8498,33600.0
2008-06-20 14:30:00,5.86,5.88,5.83,5.83,50400.0,3.8432,3.8563,3.8236,3.8236,50400.0
2008-06-20 15:00:00,5.83,5.88,5.83,5.85,158400.0,3.8236,3.8563,3.8236,3.8367,158400.0
2008-06-20 15:30:00,5.84,5.9,5.84,5.89,246400.0,3.8301,3.8695,3.8301,3.8629,246400.0
2008-06-23 09:30:00,5.95,5.95,5.89,5.89,94400.0,3.9023,3.9023,3.8629,3.8629,94400.0
2008-06-23 10:00:00,5.88,5.88,5.82,5.82,79200.0,3.8563,3.8563,3.817,3.817,79200.0
2008-06-23 10:30:00,5.82,5.83,5.76,5.76,124800.0,3.817,3.8236,3.7776,3.7776,124800.0
2008-06-23 11:00:00,5.77,5.78,5.74,5.77,251200.0,3.7842,3.7908,3.7645,3.7842,251200.0
2008-06-23 11:30:00,5.78,5.79,5.77,5.79,257600.0,3.7908,3.7973,3.7842,3.7973,257600.0
2008-06-23 12:00:00,5.79,5.81,5.76,5.77,81600.0,3.7973,3.8104,3.7776,3.7842,81600.0
2008-06-23 12:30:00,5.77,5.77,5.75,5.76,228000.0,3.7842,3.7842,3.7711,3.7776,228000.0
2008-06-23 13:00:00,5.76,5.78,5.76,5.77,44800.0,3.7776,3.7908,3.7776,3.7842,44800.0
2008-06-23 13:30:00,5.76,5.8,5.76,5.79,60800.0,3.7776,3.8039,3.7776,3.7973,60800.0
2008-06-23 14:00:00,5.79,5.8,5.79,5.79,101600.0,3.7973,3.8039,3.7973,3.7973,101600.0
2008-06-23 14:30:00,5.79,5.8,5.76,5.77,66400.0,3.7973,3.8039,3.7776,3.7842,66400.0
2008-06-23 15:00:00,5.77,5.78,5.74,5.76,93600.0,3.7842,3.7908,3.7645,3.7776,93600.0
2008-06-23 15:30:00,5.76,5.77,5.74,5.75,162400.0,3.7776,3.7842,3.7645,3.7711,162400.0
2008-06-24 09:30:00,5.68,5.72,5.64,5.7,372000.0,3.7252,3.7514,3.6989,3.7383,372000.0
2008-06-24 10:00:00,5.69,5.73,5.67,5.68,209600.0,3.7317,3.758,3.7186,3.7252,209600.0
2008-06-24 10:30:00,5.67,5.75,5.67,5.74,211200.0,3.7186,3.7711,3.7186,3.7645,211200.0
2008-06-24 11:00:00,5.74,5.8,5.74,5.77,158400.0,3.7645,3.8039,3.7645,3.7842,158400.0
2008-06-24 11:30:00,5.78,5.85,5.77,5.84,70400.0,3.7908,3.8367,3.7842,3.8301,70400.0
2008-06-24 12:00:00,5.84,5.84,5.82,5.83,36800.0,3.8301,3.8301,3.817,3.8236,36800.0
2008-06-24 12:30:00,5.82,5.83,5.78,5.78,63200.0,3.817,3.8236,3.7908,3.7908,63200.0
2008-06-24 13:00:00,5.78,5.78,5.75,5.75,88800.0,3.7908,3.7908,3.7711,3.7711,88800.0
2008-06-24 13:30:00,5.75,5.79,5.75,5.79,66400.0,3.7711,3.7973,3.7711,3.7973,66400.0
2008-06-24 14:00:00,5.8,5.81,5.79,5.81,54400.0,3.8039,3.8104,3.7973,3.8104,54400.0
2008-06-24 14:30:00,5.81,5.81,5.74,5.75,41600.0,3.8104,3.8104,3.7645,3.7711,41600.0
2008-06-24 15:00:00,5.75,5.78,5.75,5.77,87200.0,3.7711,3.7908,3.7711,3.7842,87200.0
2008-06-24 15:30:00,5.78,5.78,5.75,5.77,123200.0,3.7908,3.7908,3.7711,3.7842,123200.0
2008-06-25 09:30:00,5.75,5.86,5.75,5.82,71200.0,3.7872,3.8596,3.7872,3.8333,71200.0
2008-06-25 10:00:00,5.83,5.84,5.82,5.83,36000.0,3.8399,3.8464,3.8333,3.8399,36000.0
2008-06-25 10:30:00,5.83,5.92,5.83,5.9,104800.0,3.8399,3.8991,3.8399,3.886,104800.0
2008-06-25 11:00:00,5.9,5.93,5.9,5.92,48000.0,3.886,3.9057,3.886,3.8991,48000.0
2008-06-25 11:30:00,5.92,5.93,5.91,5.92,59200.0,3.8991,3.9057,3.8925,3.8991,59200.0
2008-06-25 12:00:00,5.93,5.93,5.92,5.92,48800.0,3.9057,3.9057,3.8991,3.8991,48800.0
2008-06-25 12:30:00,5.92,5.92,5.89,5.89,47200.0,3.8991,3.8991,3.8794,3.8794,47200.0
2008-06-25 13:00:00,5.89,5.92,5.88,5.92,77600.0,3.8794,3.8991,3.8728,3.8991,77600.0
2008-06-25 13:30:00,5.92,5.92,5.9,5.9,48000.0,3.8991,3.8991,3.886,3.886,48000.0
2008-06-25 14:00:00,5.9,5.94,5.86,5.86,115200.0,3.886,3.9123,3.8596,3.8596,115200.0
2008-06-25 14:30:00,5.87,5.89,5.84,5.88,120000.0,3.8662,3.8794,3.8464,3.8728,120000.0
2008-06-25 15:00:00,5.88,5.92,5.83,5.85,117600.0,3.8728,3.8991,3.8399,3.853,117600.0
2008-06-25 15:30:00,5.85,5.85,5.79,5.84,194400.0,3.853,3.853,3.8135,3.8464,194400.0
2008-06-26 09:30:00,5.82,5.87,5.76,5.83,117600.0,3.8333,3.8662,3.7938,3.8399,117600.0
2008-06-26 10:00:00,5.83,5.85,5.79,5.8,180000.0,3.8399,3.853,3.8135,3.8201,180000.0
2008-06-26 10:30:00,5.8,5.8,5.74,5.74,92000.0,3.8201,3.8201,3.7806,3.7806,92000.0
2008-06-26 11:00:00,5.75,5.77,5.74,5.75,40000.0,3.7872,3.8003,3.7806,3.7872,40000.0
2008-06-26 11:30:00,5.75,5.78,5.75,5.76,28000.0,3.7872,3.8069,3.7872,3.7938,28000.0
2008-06-26 12:00:00,5.76,5.77,5.74,5.76,21600.0,3.7938,3.8003,3.7806,3.7938,21600.0
2008-06-26 12:30:00,5.74,5.75,5.72,5.73,36800.0,3.7806,3.7872,3.7674,3.774,36800.0
2008-06-26 13:00:00,5.73,5.73,5.69,5.7,120000.0,3.774,3.774,3.7476,3.7542,120000.0
2008-06-26 13:30:00,5.69,5.74,5.69,5.72,113600.0,3.7476,3.7806,3.7476,3.7674,113600.0
2008-06-26 14:00:00,5.72,5.73,5.7,5.71,86400.0,3.7674,3.774,3.7542,3.7608,86400.0
2008-06-26 14:30:00,5.72,5.73,5.71,5.72,96000.0,3.7674,3.774,3.7608,3.7674,96000.0
2008-06-26 15:00:00,5.72,5.76,5.72,5.75,157600.0,3.7674,3.7938,3.7674,3.7872,157600.0
2008-06-26 15:30:00,5.73,5.74,5.67,5.7,388000.0,3.774,3.7806,3.7345,3.7542,388000.0
2008-06-27 09:30:00,5.7,5.71,5.64,5.68,156800.0,3.7542,3.7608,3.7147,3.7411,156800.0
2008-06-27 10:00:00,5.67,5.71,5.66,5.67,180000.0,3.7345,3.7608,3.7279,3.7345,180000.0
2008-06-27 10:30:00,5.67,5.7,5.64,5.65,224800.0,3.7345,3.7542,3.7147,3.7213,224800.0
2008-06-27 11:00:00,5.64,5.64,5.6,5.62,108000.0,3.7147,3.7147,3.6884,3.7015,108000.0
2008-06-27 11:30:00,5.62,5.62,5.58,5.58,82400.0,3.7015,3.7015,3.6752,3.6752,82400.0
2008-06-27 12:00:00,5.59,5.6,5.58,5.58,80800.0,3.6818,3.6884,3.6752,3.6752,80800.0
2008-06-27 12:30:00,5.58,5.58,5.55,5.55,82400.0,3.6752,3.6752,3.6554,3.6554,82400.0
2008-06-27 13:00:00,5.55,5.55,5.52,5.54,55200.0,3.6554,3.6554,3.6357,3.6489,55200.0
2008-06-27 13:30:00,5.53,5.55,5.52,5.54,209600.0,3.6423,3.6554,3.6357,3.6489,209600.0
2008-06-27 14:00:00,5.54,5.58,5.52,5.56,223200.0,3.6489,3.6752,3.6357,3.662,223200.0
2008-06-27 14:30:00,5.56,5.58,5.55,5.57,177600.0,3.662,3.6752,3.6554,3.6686,177600.0
2008-06-27 15:00:00,5.58,5.58,5.54,5.55,121600.0,3.6752,3.6752,3.6489,3.6554,121600.0
2008-06-27 15:30:00,5.54,5.56,5.52,5.52,207200.0,3.6489,3.662,3.6357,3.6357,207200.0
2008-06-30 09:30:00,5.54,5.54,5.47,5.47,72800.0,3.6489,3.6489,3.6027,3.6027,72800.0
2008-06-30 10:00:00,5.46,5.53,5.45,5.53,76000.0,3.5962,3.6423,3.5896,3.6423,76000.0
2008-06-30 10:30:00,5.54,5.55,5.5,5.51,108800.0,3.6489,3.6554,3.6225,3.6291,108800.0
2008-06-30 11:00:00,5.51,5.57,5.51,5.57,115200.0,3.6291,3.6686,3.6291,3.6686,115200.0
2008-06-30 11:30:00,5.56,5.57,5.52,5.52,132800.0,3.662,3.6686,3.6357,3.6357,132800.0
2008-06-30 12:00:00,5.52,5.53,5.51,5.51,104000.0,3.6357,3.6423,3.6291,3.6291,104000.0
2008-06-30 12:30:00,5.52,5.54,5.51,5.52,27200.0,3.6357,3.6489,3.6291,3.6357,27200.0
2008-06-30 13:00:00,5.53,5.54,5.51,5.51,80000.0,3.6423,3.6489,3.6291,3.6291,80000.0
2008-06-30 13:30:00,5.52,5.52,5.49,5.5,38400.0,3.6357,3.6357,3.6159,3.6225,38400.0
2008-06-30 14:00:00,5.51,5.54,5.5,5.53,163200.0,3.6291,3.6489,3.6225,3.6423,163200.0
2008-06-30 14:30:00,5.53,5.54,5.52,5.52,99200.0,3.6423,3.6489,3.6357,3.6357,99200.0
2008-06-30 15:00:00,5.53,5.55,5.51,5.51,104000.0,3.6423,3.6554,3.6291,3.6291,104000.0
2008-06-30 15:30:00,5.51,5.53,5.49,5.5,252800.0,3.6291,3.6423,3.6159,3.6225,252800.0
2008-07-01 09:30:00,5.44,5.48,5.41,5.45,93600.0,3.583,3.6093,3.5632,3.5896,93600.0
2008-07-01 10:00:00,5.46,5.52,5.43,5.44,303200.0,3.5962,3.6357,3.5764,3.583,303200.0
2008-07-01 10:30:00,5.45,5.49,5.43,5.44,183200.0,3.5896,3.6159,3.5764,3.583,183200.0
2008-07-01 11:00:00,5.44,5.46,5.41,5.42,160000.0,3.583,3.5962,3.5632,3.5698,160000.0
2008-07-01 11:30:00,5.42,5.44,5.4,5.4,165600.0,3.5698,3.583,3.5566,3.5566,165600.0
2008-07-01 12:00:00,5.4,5.4,5.34,5.35,107200.0,3.5566,3.5566,3.5171,3.5237,107200.0
2008-07-01 12:30:00,5.36,5.41,5.36,5.4,83200.0,3.5303,3.5632,3.5303,3.5566,83200.0
2008-07-01 13:00:00,5.39,5.43,5.39,5.41,139200.0,3.5501,3.5764,3.5501,3.5632,139200.0
2008-07-01 13:30:00,5.41,5.45,5.39,5.44,103200.0,3.5632,3.5896,3.5501,3.583,103200.0
2008-07-01 14:00:00,5.43,5.49,5.43,5.47,176800.0,3.5764,3.6159,3.5764,3.6027,176800.0
2008-07-01 14:30:00,5.46,5.53,5.46,5.49,204800.0,3.5962,3.6423,3.5962,3.6159,204800.0
2008-07-01 15:00:00,5.49,5.51,5.47,5.49,143200.0,3.6159,3.6291,3.6027,3.6159,143200.0
2008-07-01 15:30:00,5.48,5.53,5.48,5.51,271200.0,3.6093,3.6423,3.6093,3.6291,271200.0
2008-07-02 09:30:00,5.5,5.52,5.47,5.5,76000.0,3.6225,3.6357,3.6027,3.6225,76000.0
2008-07-02 10:00:00,5.5,5.54,5.47,5.52,229600.0,3.6225,3.6489,3.6027,3.6357,229600.0
2008-07-02 10:30:00,5.53,5.58,5.51,5.53,258400.0,3.6423,3.6752,3.6291,3.6423,258400.0
2008-07-02 11:00:00,5.52,5.52,5.5,5.51,227200.0,3.6357,3.6357,3.6225,3.6291,227200.0
2008-07-02 11:30:00,5.5,5.52,5.48,5.5,89600.0,3.6225,3.6357,3.6093,3.6225,89600.0
2008-07-02 12:00:00,5.49,5.51,5.48,5.49,64800.0,3.6159,3.6291,3.6093,3.6159,64800.0
2008-07-02 12:30:00,5.49,5.54,5.49,5.53,57600.0,3.6159,3.6489,3.6159,3.6423,57600.0
2008-07-02 13:00:00,5.53,5.53,5.5,5.51,34400.0,3.6423,3.6423,3.6225,3.6291,34400.0
2008-07-02 13:30:00,5.51,5.55,5.5,5.54,64000.0,3.6291,3.6554,3.6225,3.6489,64000.0
2008-07-02 14:00:00,5.54,5.54,5.5,5.5,128800.0,3.6489,3.6489,3.6225,3.6225,128800.0
2008-07-02 14:30:00,5.5,5.51,5.49,5.5,100000.0,3.6225,3.6291,3.6159,3.6225,100000.0
2008-07-02 15:00:00,5.5,5.53,5.48,5.5,144800.0,3.6225,3.6423,3.6093,3.6225,144800.0
2008-07-02 15:30:00,5.5,5.52,5.46,5.47,204000.0,3.6225,3.6357,3.5962,3.6027,204000.0
2008-07-03 09:30:00,5.49,5.49,5.42,5.46,112800.0,3.6159,3.6159,3.5698,3.5962,112800.0
2008-07-03 10:00:00,5.46,5.5,5.42,5.5,91200.0,3.5962,3.6225,3.5698,3.6225,91200.0
2008-07-03 10:30:00,5.5,5.52,5.48,5.51,69600.0,3.6225,3.6357,3.6093,3.6291,69600.0
2008-07-03 11:00:00,5.51,5.54,5.5,5.54,54400.0,3.6291,3.6489,3.6225,3.6489,54400.0
2008-07-03 11:30:00,5.53,5.53,5.48,5.5,50400.0,3.6423,3.6423,3.6093,3.6225,50400.0
2008-07-03 12:00:00,5.49,5.49,5.45,5.47,68800.0,3.6159,3.6159,3.5896,3.6027,68800.0
2008-07-03 12:30:00,5.47,5.47,5.43,5.45,111200.0,3.6027,3.6027,3.5764,3.5896,111200.0
2008-07-07 09:30:00,5.49,5.51,5.45,5.5,115200.0,3.6159,3.6291,3.5896,3.6225,115200.0
2008-07-07 10:00:00,5.5,5.51,5.48,5.5,142400.0,3.6225,3.6291,3.6093,3.6225,142400.0
2008-07-07 10:30:00,5.51,5.52,5.49,5.49,113600.0,3.6291,3.6357,3.6159,3.6159,113600.0
2008-07-07 11:00:00,5.49,5.52,5.48,5.51,161600.0,3.6159,3.6357,3.6093,3.6291,161600.0
2008-07-07 11:30:00,5.52,5.54,5.51,5.54,71200.0,3.6357,3.6489,3.6291,3.6489,71200.0
2008-07-07 12:00:00,5.54,5.54,5.47,5.48,209600.0,3.6489,3.6489,3.6027,3.6093,209600.0
2008-07-07 12:30:00,5.47,5.5,5.45,5.45,197600.0,3.6027,3.6225,3.5896,3.5896,197600.0
2008-07-07 13:00:00,5.46,5.48,5.42,5.43,400800.0,3.5962,3.6093,3.5698,3.5764,400800.0
2008-07-07 13:30:00,5.43,5.44,5.41,5.42,120800.0,3.5764,3.583,3.5632,3.5698,120800.0
2008-07-07 14:00:00,5.42,5.44,5.39,5.42,348000.0,3.5698,3.583,3.5501,3.5698,348000.0
2008-07-07 14:30:00,5.42,5.42,5.38,5.4,132800.0,3.5698,3.5698,3.5435,3.5566,132800.0
2008-07-07 15:00:00,5.4,5.45,5.4,5.44,257600.0,3.5566,3.5896,3.5566,3.583,257600.0
2008-07-07 15:30:00,5.44,5.47,5.38,5.4,480000.0,3.583,3.6027,3.5435,3.5566,480000.0
2008-07-08 09:30:00,5.39,5.39,5.34,5.35,232000.0,3.5501,3.5501,3.5171,3.5237,232000.0
2008-07-08 10:00:00,5.35,5.38,5.31,5.35,480800.0,3.5237,3.5435,3.4974,3.5237,480800.0
2008-07-08 10:30:00,5.34,5.36,5.32,5.32,128800.0,3.5171,3.5303,3.504,3.504,128800.0
2008-07-08 11:00:00,5.33,5.37,5.33,5.36,352000.0,3.5105,3.5369,3.5105,3.5303,352000.0
2008-07-08 11:30:00,5.36,5.36,5.33,5.33,121600.0,3.5303,3.5303,3.5105,3.5105,121600.0
2008-07-08 12:00:00,5.33,5.37,5.33,5.37,390400.0,3.5105,3.5369,3.5105,3.5369,390400.0
2008-07-08 12:30:00,5.37,5.39,5.36,5.38,134400.0,3.5369,3.5501,3.5303,3.5435,134400.0
2008-07-08 13:00:00,5.37,5.4,5.34,5.35,175200.0,3.5369,3.5566,3.5171,3.5237,175200.0
2008-07-08 13:30:00,5.35,5.39,5.35,5.38,197600.0,3.5237,3.5501,3.5237,3.5435,197600.0
2008-07-08 14:00:00,5.39,5.4,5.38,5.4,188800.0,3.5501,3.5566,3.5435,3.5566,188800.0
2008-07-08 14:30:00,5.4,5.46,5.39,5.46,219200.0,3.5566,3.5962,3.5501,3.5962,219200.0
2008-07-08 15:00:00,5.47,5.52,5.46,5.52,148800.0,3.6027,3.6357,3.5962,3.6357,148800.0
2008-07-08 15:30:00,5.53,5.7,5.52,5.67,710400.0,3.6423,3.7542,3.6357,3.7345,710400.0
2008-07-09 09:30:00,5.68,5.68,5.4,5.44,570400.0,3.7411,3.7411,3.5566,3.583,570400.0
2008-07-09 10:00:00,5.42,5.49,5.38,5.47,220800.0,3.5698,3.6159,3.5435,3.6027,220800.0
2008-07-09 10:30:00,5.47,5.48,5.39,5.42,203200.0,3.6027,3.6093,3.5501,3.5698,203200.0
2008-07-09 11:00:00,5.42,5.46,5.41,5.45,140000.0,3.5698,3.5962,3.5632,3.5896,140000.0
2008-07-09 11:30:00,5.45,5.45,5.35,5.36,296000.0,3.5896,3.5896,3.5237,3.5303,296000.0
2008-07-09 12:00:00,5.35,5.39,5.34,5.38,236000.0,3.5237,3.5501,3.5171,3.5435,236000.0
2008-07-09 12:30:00,5.38,5.38,5.37,5.38,240000.0,3.5435,3.5435,3.5369,3.5435,240000.0
2008-07-09 13:00:00,5.37,5.38,5.35,5.38,121600.0,3.5369,3.5435,3.5237,3.5435,121600.0
2008-07-09 13:30:00,5.38,5.42,5.37,5.4,285600.0,3.5435,3.5698,3.5369,3.5566,285600.0
2008-07-09 14:00:00,5.4,5.41,5.38,5.4,344800.0,3.5566,3.5632,3.5435,3.5566,344800.0
2008-07-09 14:30:00,5.4,5.41,5.34,5.34,284800.0,3.5566,3.5632,3.5171,3.5171,284800.0
2008-07-09 15:00:00,5.35,5.35,5.28,5.28,328000.0,3.5237,3.5237,3.4776,3.4776,328000.0
2008-07-09 15:30:00,5.29,5.32,5.13,5.15,1032800.0,3.4842,3.504,3.3788,3.392,1032800.0
2008-07-10 09:30:00,5.13,5.33,5.1,5.33,175200.0,3.3788,3.5105,3.3591,3.5105,175200.0
2008-07-10 10:00:00,5.33,5.38,5.31,5.34,202400.0,3.5105,3.5435,3.4974,3.5171,202400.0
2008-07-10 10:30:00,5.36,5.5,5.34,5.42,197600.0,3.5303,3.6225,3.5171,3.5698,197600.0
2008-07-10 11:00:00,5.43,5.48,5.41,5.42,182400.0,3.5764,3.6093,3.5632,3.5698,182400.0
2008-07-10 11:30:00,5.43,5.44,5.39,5.4,104800.0,3.5764,3.583,3.5501,3.5566,104800.0
2008-07-10 12:00:00,5.41,5.44,5.37,5.37,185600.0,3.5632,3.583,3.5369,3.5369,185600.0
2008-07-10 12:30:00,5.38,5.39,5.34,5.34,95200.0,3.5435,3.5501,3.5171,3.5171,95200.0
2008-07-10 13:00:00,5.34,5.39,5.34,5.38,165600.0,3.5171,3.5501,3.5171,3.5435,165600.0
2008-07-10 13:30:00,5.38,5.38,5.35,5.36,148000.0,3.5435,3.5435,3.5237,3.5303,148000.0
2008-07-10 14:00:00,5.35,5.36,5.26,5.28,137600.0,3.5237,3.5303,3.4644,3.4776,137600.0
2008-07-10 14:30:00,5.28,5.29,5.24,5.27,128800.0,3.4776,3.4842,3.4513,3.471,128800.0
2008-07-10 15:00:00,5.26,5.34,5.26,5.34,174400.0,3.4644,3.5171,3.4644,3.5171,174400.0
2008-07-10 15:30:00,5.34,5.35,5.31,5.34,369600.0,3.5171,3.5237,3.4974,3.5171,369600.0
2008-07-11 09:30:00,5.31,5.42,5.27,5.38,604800.0,3.4974,3.5698,3.471,3.5435,604800.0
2008-07-11 10:00:00,5.38,5.4,5.23,5.28,519200.0,3.5435,3.5566,3.4447,3.4776,519200.0
2008-07-11 10:30:00,5.28,5.37,5.26,5.34,262400.0,3.4776,3.5369,3.4644,3.5171,262400.0
2008-07-11 11:00:00,5.34,5.36,5.29,5.3,234400.0,3.5171,3.5303,3.4842,3.4908,234400.0
2008-07-11 11:30:00,5.3,5.36,5.28,5.36,340000.0,3.4908,3.5303,3.4776,3.5303,340000.0
2008-07-11 12:00:00,5.35,5.36,5.32,5.33,278400.0,3.5237,3.5303,3.504,3.5105,278400.0
2008-07-11 12:30:00,5.32,5.33,5.29,5.29,230400.0,3.504,3.5105,3.4842,3.4842,230400.0
2008-07-11 13:00:00,5.3,5.34,5.29,5.33,183200.0,3.4908,3.5171,3.4842,3.5105,183200.0
2008-07-11 13:30:00,5.34,5.38,5.33,5.38,254400.0,3.5171,3.5435,3.5105,3.5435,254400.0
2008-07-11 14:00:00,5.38,5.41,5.36,5.37,194400.0,3.5435,3.5632,3.5303,3.5369,194400.0
2008-07-11 14:30:00,5.37,5.49,5.36,5.46,699200.0,3.5369,3.6159,3.5303,3.5962,699200.0
2008-07-11 15:00:00,5.46,5.47,5.37,5.38,484800.0,3.5962,3.6027,3.5369,3.5435,484800.0
2008-07-11 15:30:00,5.39,5.42,5.33,5.41,246400.0,3.5501,3.5698,3.5105,3.5632,246400.0
2008-07-14 09:30:00,5.52,5.52,5.29,5.3,459200.0,3.6357,3.6357,3.4842,3.4908,459200.0
2008-07-14 10:00:00,5.3,5.35,5.22,5.26,205600.0,3.4908,3.5237,3.4381,3.4644,205600.0
2008-07-14 10:30:00,5.25,5.28,5.22,5.25,92800.0,3.4578,3.4776,3.4381,3.4578,92800.0
2008-07-14 11:00:00,5.27,5.27,5.22,5.25,141600.0,3.471,3.471,3.4381,3.4578,141600.0
2008-07-14 11:30:00,5.25,5.27,5.21,5.25,222400.0,3.4578,3.471,3.4315,3.4578,222400.0
2008-07-14 12:00:00,5.25,5.27,5.23,5.25,195200.0,3.4578,3.471,3.4447,3.4578,195200.0
2008-07-14 12:30:00,5.25,5.25,5.21,5.24,114400.0,3.4578,3.4578,3.4315,3.4513,114400.0
2008-07-14 13:00:00,5.24,5.26,5.21,5.23,82400.0,3.4513,3.4644,3.4315,3.4447,82400.0
2008-07-14 13:30:00,5.23,5.27,5.22,5.23,152000.0,3.4447,3.471,3.4381,3.4447,152000.0
2008-07-14 14:00:00,5.24,5.26,5.21,5.24,160800.0,3.4513,3.4644,3.4315,3.4513,160800.0
2008-07-14 14:30:00,5.24,5.27,5.21,5.26,270400.0,3.4513,3.471,3.4315,3.4644,270400.0
2008-07-14 15:00:00,5.25,5.27,5.22,5.24,400000.0,3.4578,3.471,3.4381,3.4513,400000.0
2008-07-14 15:30:00,5.24,5.28,5.15,5.2,574400.0,3.4513,3.4776,3.392,3.4249,574400.0
2008-07-15 09:30:00,5.13,5.32,5.11,5.25,216000.0,3.3788,3.504,3.3656,3.4578,216000.0
2008-07-15 10:00:00,5.25,5.32,5.19,5.32,145600.0,3.4578,3.504,3.4183,3.504,145600.0
2008-07-15 10:30:00,5.32,5.39,5.3,5.37,200800.0,3.504,3.5501,3.4908,3.5369,200800.0
2008-07-15 11:00:00,5.37,5.42,5.34,5.36,311200.0,3.5369,3.5698,3.5171,3.5303,311200.0
2008-07-15 11:30:00,5.35,5.35,5.28,5.35,119200.0,3.5237,3.5237,3.4776,3.5237,119200.0
2008-07-15 12:00:00,5.34,5.4,5.31,5.38,179200.0,3.5171,3.5566,3.4974,3.5435,179200.0
2008-07-15 12:30:00,5.38,5.39,5.33,5.37,85600.0,3.5435,3.5501,3.5105,3.5369,85600.0
2008-07-15 13:00:00,5.37,5.4,5.33,5.34,125600.0,3.5369,3.5566,3.5105,3.5171,125600.0
2008-07-15 13:30:00,5.32,5.39,5.32,5.36,88000.0,3.504,3.5501,3.504,3.5303,88000.0
2008-07-15 14:00:00,5.36,5.4,5.35,5.39,206400.0,3.5303,3.5566,3.5237,3.5501,206400.0
2008-07-15 14:30:00,5.39,5.41,5.38,5.4,200000.0,3.5501,3.5632,3.5435,3.5566,200000.0
2008-07-15 15:00:00,5.4,5.41,5.38,5.38,196800.0,3.5566,3.5632,3.5435,3.5435,196800.0
2008-07-15 15:30:00,5.38,5.39,5.28,5.3,332000.0,3.5435,3.5501,3.4776,3.4908,332000.0
2008-07-16 09:30:00,5.28,5.33,5.2,5.29,135200.0,3.4776,3.5105,3.4249,3.4842,135200.0
2008-07-16 10:00:00,5.28,5.29,5.16,5.22,412000.0,3.4776,3.4842,3.3986,3.4381,412000.0
2008-07-16 10:30:00,5.23,5.37,5.22,5.32,189600.0,3.4447,3.5369,3.4381,3.504,189600.0
2008-07-16 11:00:00,5.32,5.35,5.29,5.34,104000.0,3.504,3.5237,3.4842,3.5171,104000.0
2008-07-16 11:30:00,5.34,5.35,5.32,5.34,242400.0,3.5171,3.5237,3.504,3.5171,242400.0
2008-07-16 12:00:00,5.34,5.36,5.32,5.36,192000.0,3.5171,3.5303,3.504,3.5303,192000.0
2008-07-16 12:30:00,5.35,5.36,5.31,5.32,56000.0,3.5237,3.5303,3.4974,3.504,56000.0
2008-07-16 13:00:00,5.33,5.36,5.31,5.36,132000.0,3.5105,3.5303,3.4974,3.5303,132000.0
2008-07-16 13:30:00,5.36,5.37,5.35,5.36,48800.0,3.5303,3.5369,3.5237,3.5303,48800.0
2008-07-16 14:00:00,5.36,5.38,5.33,5.36,126400.0,3.5303,3.5435,3.5105,3.5303,126400.0
2008-07-16 14:30:00,5.38,5.44,5.36,5.42,96000.0,3.5435,3.583,3.5303,3.5698,96000.0
2008-07-16 15:00:00,5.42,5.45,5.42,5.44,174400.0,3.5698,3.5896,3.5698,3.583,174400.0
2008-07-16 15:30:00,5.44,5.49,5.42,5.47,860800.0,3.583,3.6159,3.5698,3.6027,860800.0
2008-07-17 09:30:00,5.61,5.64,5.46,5.48,347200.0,3.695,3.7147,3.5962,3.6093,347200.0
2008-07-17 10:00:00,5.46,5.5,5.39,5.49,163200.0,3.5962,3.6225,3.5501,3.6159,163200.0
2008-07-17 10:30:00,5.49,5.52,5.43,5.44,91200.0,3.6159,3.6357,3.5764,3.583,91200.0
2008-07-17 11:00:00,5.46,5.46,5.36,5.41,142400.0,3.5962,3.5962,3.5303,3.5632,142400.0
2008-07-17 11:30:00,5.42,5.49,5.39,5.48,143200.0,3.5698,3.6159,3.5501,3.6093,143200.0
2008-07-17 12:00:00,5.49,5.5,5.48,5.5,43200.0,3.6159,3.6225,3.6093,3.6225,43200.0
2008-07-17 12:30:00,5.49,5.53,5.48,5.5,64800.0,3.6159,3.6423,3.6093,3.6225,64800.0
2008-07-17 13:00:00,5.49,5.58,5.48,5.54,95200.0,3.6159,3.6752,3.6093,3.6489,95200.0
2008-07-17 13:30:00,5.55,5.61,5.55,5.55,81600.0,3.6554,3.695,3.6554,3.6554,81600.0
2008-07-17 14:00:00,5.56,5.63,5.55,5.63,112800.0,3.662,3.7081,3.6554,3.7081,112800.0
2008-07-17 14:30:00,5.62,5.62,5.51,5.51,82400.0,3.7015,3.7015,3.6291,3.6291,82400.0
2008-07-17 15:00:00,5.51,5.58,5.51,5.56,86400.0,3.6291,3.6752,3.6291,3.662,86400.0
2008-07-17 15:30:00,5.57,5.62,5.56,5.61,227200.0,3.6686,3.7015,3.662,3.695,227200.0
2008-07-18 09:30:00,5.66,5.67,5.54,5.55,204800.0,3.7279,3.7345,3.6489,3.6554,204800.0
2008-07-18 10:00:00,5.56,5.58,5.52,5.57,144000.0,3.662,3.6752,3.6357,3.6686,144000.0
2008-07-18 10:30:00,5.57,5.58,5.55,5.56,125600.0,3.6686,3.6752,3.6554,3.662,125600.0
2008-07-18 11:00:00,5.56,5.57,5.53,5.53,128800.0,3.662,3.6686,3.6423,3.6423,128800.0
2008-07-18 11:30:00,5.54,5.54,5.51,5.52,81600.0,3.6489,3.6489,3.6291,3.6357,81600.0
2008-07-18 12:00:00,5.54,5.54,5.5,5.5,40800.0,3.6489,3.6489,3.6225,3.6225,40800.0
2008-07-18 12:30:00,5.5,5.52,5.46,5.49,80000.0,3.6225,3.6357,3.5962,3.6159,80000.0
2008-07-18 13:00:00,5.49,5.53,5.49,5.51,72000.0,3.6159,3.6423,3.6159,3.6291,72000.0
2008-07-18 13:30:00,5.5,5.53,5.49,5.51,36800.0,3.6225,3.6423,3.6159,3.6291,36800.0
2008-07-18 14:00:00,5.5,5.55,5.5,5.54,65600.0,3.6225,3.6554,3.6225,3.6489,65600.0
2008-07-18 14:30:00,5.54,5.54,5.5,5.52,50400.0,3.6489,3.6489,3.6225,3.6357,50400.0
2008-07-18 15:00:00,5.52,5.54,5.5,5.54,56000.0,3.6357,3.6489,3.6225,3.6489,56000.0
2008-07-18 15:30:00,5.54,5.57,5.54,5.54,124000.0,3.6489,3.6686,3.6489,3.6489,124000.0
2008-07-21 09:30:00,5.56,5.57,5.52,5.56,53600.0,3.662,3.6686,3.6357,3.662,53600.0
2008-07-21 10:00:00,5.56,5.57,5.49,5.52,91200.0,3.662,3.6686,3.6159,3.6357,91200.0
2008-07-21 10:30:00,5.51,5.56,5.48,5.55,58400.0,3.6291,3.662,3.6093,3.6554,58400.0
2008-07-21 11:00:00,5.53,5.57,5.52,5.57,38400.0,3.6423,3.6686,3.6357,3.6686,38400.0
2008-07-21 11:30:00,5.58,5.58,5.52,5.53,36000.0,3.6752,3.6752,3.6357,3.6423,36000.0
2008-07-21 12:00:00,5.52,5.57,5.51,5.57,145600.0,3.6357,3.6686,3.6291,3.6686,145600.0
2008-07-21 12:30:00,5.57,5.6,5.56,5.57,44800.0,3.6686,3.6884,3.662,3.6686,44800.0
2008-07-21 13:00:00,5.55,5.59,5.55,5.58,44800.0,3.6554,3.6818,3.6554,3.6752,44800.0
2008-07-21 13:30:00,5.58,5.61,5.58,5.6,60000.0,3.6752,3.695,3.6752,3.6884,60000.0
2008-07-21 14:00:00,5.6,5.63,5.6,5.62,133600.0,3.6884,3.7081,3.6884,3.7015,133600.0
2008-07-21 14:30:00,5.63,5.63,5.61,5.62,40000.0,3.7081,3.7081,3.695,3.7015,40000.0
2008-07-21 15:00:00,5.62,5.64,5.6,5.63,68000.0,3.7015,3.7147,3.6884,3.7081,68000.0
2008-07-21 15:30:00,5.63,5.71,5.62,5.7,444800.0,3.7081,3.7608,3.7015,3.7542,444800.0
2008-07-22 09:30:00,5.64,5.74,5.63,5.63,263200.0,3.7147,3.7806,3.7081,3.7081,263200.0
2008-07-22 10:00:00,5.63,5.67,5.6,5.63,369600.0,3.7081,3.7345,3.6884,3.7081,369600.0
2008-07-22 10:30:00,5.63,5.64,5.61,5.62,123200.0,3.7081,3.7147,3.695,3.7015,123200.0
2008-07-22 11:00:00,5.63,5.78,5.63,5.78,132000.0,3.7081,3.8069,3.7081,3.8069,132000.0
2008-07-22 11:30:00,5.77,5.79,5.73,5.76,125600.0,3.8003,3.8135,3.774,3.7938,125600.0
2008-07-22 12:00:00,5.75,5.78,5.74,5.75,178400.0,3.7872,3.8069,3.7806,3.7872,178400.0
2008-07-22 12:30:00,5.76,5.78,5.75,5.77,80800.0,3.7938,3.8069,3.7872,3.8003,80800.0
2008-07-22 13:00:00,5.77,5.81,5.75,5.8,97600.0,3.8003,3.8267,3.7872,3.8201,97600.0
2008-07-22 13:30:00,5.8,5.82,5.79,5.81,169600.0,3.8201,3.8333,3.8135,3.8267,169600.0
2008-07-22 14:00:00,5.81,5.81,5.74,5.79,135200.0,3.8267,3.8267,3.7806,3.8135,135200.0
2008-07-22 14:30:00,5.81,5.88,5.79,5.88,120800.0,3.8267,3.8728,3.8135,3.8728,120800.0
2008-07-22 15:00:00,5.88,5.93,5.85,5.93,250400.0,3.8728,3.9057,3.853,3.9057,250400.0
2008-07-22 15:30:00,5.92,6.0,5.91,5.97,372800.0,3.8991,3.9518,3.8925,3.9321,372800.0
2008-07-23 09:30:00,5.99,6.15,5.94,6.13,189600.0,3.9452,4.0506,3.9123,4.0374,189600.0
2008-07-23 10:00:00,6.13,6.22,6.12,6.21,151200.0,4.0374,4.0967,4.0309,4.0901,151200.0
2008-07-23 10:30:00,6.21,6.25,6.12,6.12,92800.0,4.0901,4.1165,4.0309,4.0309,92800.0
2008-07-23 11:00:00,6.12,6.13,6.07,6.08,92800.0,4.0309,4.0374,3.9979,4.0045,92800.0
2008-07-23 11:30:00,6.08,6.08,5.95,5.96,98400.0,4.0045,4.0045,3.9189,3.9255,98400.0
2008-07-23 12:00:00,5.96,5.99,5.9,5.95,289600.0,3.9255,3.9452,3.886,3.9189,289600.0
2008-07-23 12:30:00,5.96,5.99,5.94,5.99,91200.0,3.9255,3.9452,3.9123,3.9452,91200.0
2008-07-23 13:00:00,6.0,6.01,5.98,6.01,55200.0,3.9518,3.9584,3.9387,3.9584,55200.0
2008-07-23 13:30:00,6.0,6.05,5.99,5.99,83200.0,3.9518,3.9848,3.9452,3.9452,83200.0
2008-07-23 14:00:00,6.0,6.12,6.0,6.11,88000.0,3.9518,4.0309,3.9518,4.0243,88000.0
2008-07-23 14:30:00,6.11,6.16,6.11,6.16,88000.0,4.0243,4.0572,4.0243,4.0572,88000.0
2008-07-23 15:00:00,6.15,6.15,6.09,6.09,225600.0,4.0506,4.0506,4.0111,4.0111,225600.0
2008-07-23 15:30:00,6.1,6.12,6.04,6.04,329600.0,4.0177,4.0309,3.9782,3.9782,329600.0
2008-07-24 09:30:00,6.08,6.08,5.97,6.05,92000.0,4.0045,4.0045,3.9321,3.9848,92000.0
2008-07-24 10:00:00,6.04,6.04,5.93,5.99,87200.0,3.9782,3.9782,3.9057,3.9452,87200.0
2008-07-24 10:30:00,5.99,6.01,5.93,5.98,100800.0,3.9452,3.9584,3.9057,3.9387,100800.0
2008-07-24 11:00:00,5.97,5.97,5.88,5.89,84800.0,3.9321,3.9321,3.8728,3.8794,84800.0
2008-07-24 11:30:00,5.89,5.94,5.87,5.93,104000.0,3.8794,3.9123,3.8662,3.9057,104000.0
2008-07-24 12:00:00,5.93,5.95,5.86,5.87,90400.0,3.9057,3.9189,3.8596,3.8662,90400.0
2008-07-24 12:30:00,5.88,5.91,5.85,5.9,69600.0,3.8728,3.8925,3.853,3.886,69600.0
2008-07-24 13:00:00,5.9,5.95,5.86,5.9,80800.0,3.886,3.9189,3.8596,3.886,80800.0
2008-07-24 13:30:00,5.9,5.9,5.86,5.87,60000.0,3.886,3.886,3.8596,3.8662,60000.0
2008-07-24 14:00:00,5.87,5.88,5.83,5.86,92000.0,3.8662,3.8728,3.8399,3.8596,92000.0
2008-07-24 14:30:00,5.86,5.86,5.79,5.8,72800.0,3.8596,3.8596,3.8135,3.8201,72800.0
2008-07-24 15:00:00,5.81,5.86,5.79,5.8,97600.0,3.8267,3.8596,3.8135,3.8201,97600.0
2008-07-24 15:30:00,5.81,5.82,5.67,5.73,618400.0,3.8267,3.8333,3.7345,3.774,618400.0
2008-07-25 09:30:00,5.78,5.88,5.76,5.85,106400.0,3.8069,3.8728,3.7938,3.853,106400.0
2008-07-25 10:00:00,5.87,5.92,5.78,5.8,149600.0,3.8662,3.8991,3.8069,3.8201,149600.0
2008-07-25 10:30:00,5.78,5.9,5.75,5.9,108800.0,3.8069,3.886,3.7872,3.886,108800.0
2008-07-25 11:00:00,5.88,5.91,5.86,5.89,80800.0,3.8728,3.8925,3.8596,3.8794,80800.0
2008-07-25 11:30:00,5.89,5.92,5.89,5.9,68000.0,3.8794,3.8991,3.8794,3.886,68000.0
2008-07-25 12:00:00,5.89,5.92,5.88,5.89,55200.0,3.8794,3.8991,3.8728,3.8794,55200.0
2008-07-25 12:30:00,5.89,5.93,5.89,5.91,82400.0,3.8794,3.9057,3.8794,3.8925,82400.0
2008-07-25 13:00:00,5.92,5.94,5.9,5.9,76000.0,3.8991,3.9123,3.886,3.886,76000.0
2008-07-25 13:30:00,5.91,5.93,5.89,5.92,60000.0,3.8925,3.9057,3.8794,3.8991,60000.0
2008-07-25 14:00:00,5.92,5.94,5.9,5.91,56800.0,3.8991,3.9123,3.886,3.8925,56800.0
2008-07-25 14:30:00,5.91,5.92,5.88,5.91,89600.0,3.8925,3.8991,3.8728,3.8925,89600.0
2008-07-25 15:00:00,5.91,5.91,5.87,5.88,82400.0,3.8925,3.8925,3.8662,3.8728,82400.0
2008-07-25 15:30:00,5.89,5.9,5.85,5.88,112800.0,3.8794,3.886,3.853,3.8728,112800.0
2008-07-28 09:30:00,5.84,5.98,5.84,5.97,109600.0,3.8464,3.9387,3.8464,3.9321,109600.0
2008-07-28 10:00:00,5.97,6.02,5.97,5.99,132800.0,3.9321,3.965,3.9321,3.9452,132800.0
2008-07-28 10:30:00,5.99,6.0,5.93,5.95,72800.0,3.9452,3.9518,3.9057,3.9189,72800.0
2008-07-28 11:00:00,5.95,5.95,5.88,5.88,57600.0,3.9189,3.9189,3.8728,3.8728,57600.0
2008-07-28 11:30:00,5.89,5.92,5.87,5.92,42400.0,3.8794,3.8991,3.8662,3.8991,42400.0
2008-07-28 12:00:00,5.92,5.97,5.92,5.96,64000.0,3.8991,3.9321,3.8991,3.9255,64000.0
2008-07-28 12:30:00,5.97,5.99,5.91,5.91,79200.0,3.9321,3.9452,3.8925,3.8925,79200.0
2008-07-28 13:00:00,5.91,5.92,5.88,5.88,58400.0,3.8925,3.8991,3.8728,3.8728,58400.0
2008-07-28 13:30:00,5.89,5.92,5.86,5.9,57600.0,3.8794,3.8991,3.8596,3.886,57600.0
2008-07-28 14:00:00,5.91,5.91,5.87,5.88,37600.0,3.8925,3.8925,3.8662,3.8728,37600.0
2008-07-28 14:30:00,5.87,5.9,5.82,5.83,88000.0,3.8662,3.886,3.8333,3.8399,88000.0
2008-07-28 15:00:00,5.84,5.87,5.83,5.87,76800.0,3.8464,3.8662,3.8399,3.8662,76800.0
2008-07-28 15:30:00,5.87,5.87,5.74,5.82,453600.0,3.8662,3.8662,3.7806,3.8333,453600.0
2008-07-29 09:30:00,5.89,5.93,5.84,5.9,93600.0,3.8794,3.9057,3.8464,3.886,93600.0
2008-07-29 10:00:00,5.9,5.99,5.9,5.95,111200.0,3.886,3.9452,3.886,3.9189,111200.0
2008-07-29 10:30:00,5.96,6.02,5.95,6.0,111200.0,3.9255,3.965,3.9189,3.9518,111200.0
2008-07-29 11:00:00,6.0,6.02,5.99,6.0,84000.0,3.9518,3.965,3.9452,3.9518,84000.0
2008-07-29 11:30:00,6.0,6.07,6.0,6.06,120000.0,3.9518,3.9979,3.9518,3.9913,120000.0
2008-07-29 12:00:00,6.06,6.15,6.06,6.13,189600.0,3.9913,4.0506,3.9913,4.0374,189600.0
2008-07-29 12:30:00,6.14,6.14,6.09,6.13,109600.0,4.044,4.044,4.0111,4.0374,109600.0
2008-07-29 13:00:00,6.13,6.15,6.11,6.14,99200.0,4.0374,4.0506,4.0243,4.044,99200.0
2008-07-29 13:30:00,6.15,6.2,6.14,6.18,162400.0,4.0506,4.0836,4.044,4.0704,162400.0
2008-07-29 14:00:00,6.18,6.18,6.13,6.15,200800.0,4.0704,4.0704,4.0374,4.0506,200800.0
2008-07-29 14:30:00,6.16,6.16,6.09,6.09,156800.0,4.0572,4.0572,4.0111,4.0111,156800.0
2008-07-29 15:00:00,6.09,6.12,6.07,6.09,121600.0,4.0111,4.0309,3.9979,4.0111,121600.0
2008-07-29 15:30:00,6.1,6.13,6.04,6.11,695200.0,4.0177,4.0374,3.9782,4.0243,695200.0
2008-07-30 09:30:00,6.17,6.18,6.07,6.11,170400.0,4.0638,4.0704,3.9979,4.0243,170400.0
2008-07-30 10:00:00,6.11,6.14,6.1,6.13,113600.0,4.0243,4.044,4.0177,4.0374,113600.0
2008-07-30 10:30:00,6.13,6.14,6.09,6.1,189600.0,4.0374,4.044,4.0111,4.0177,189600.0
2008-07-30 11:00:00,6.1,6.11,6.05,6.06,95200.0,4.0177,4.0243,3.9848,3.9913,95200.0
2008-07-30 11:30:00,6.06,6.06,6.02,6.05,120800.0,3.9913,3.9913,3.965,3.9848,120800.0
2008-07-30 12:00:00,6.05,6.05,5.93,5.93,108000.0,3.9848,3.9848,3.9057,3.9057,108000.0
2008-07-30 12:30:00,5.92,5.97,5.92,5.97,256800.0,3.8991,3.9321,3.8991,3.9321,256800.0
2008-07-30 13:00:00,5.97,5.98,5.92,5.95,80000.0,3.9321,3.9387,3.8991,3.9189,80000.0
2008-07-30 13:30:00,5.95,5.96,5.92,5.93,130400.0,3.9189,3.9255,3.8991,3.9057,130400.0
2008-07-30 14:00:00,5.93,5.96,5.92,5.96,98400.0,3.9057,3.9255,3.8991,3.9255,98400.0
2008-07-30 14:30:00,5.96,6.01,5.93,5.95,139200.0,3.9255,3.9584,3.9057,3.9189,139200.0
2008-07-30 15:00:00,5.95,6.0,5.91,6.0,88800.0,3.9189,3.9518,3.8925,3.9518,88800.0
2008-07-30 15:30:00,6.0,6.05,5.99,6.02,150400.0,3.9518,3.9848,3.9452,3.965,150400.0
2008-07-31 09:30:00,5.94,6.03,5.9,5.97,105600.0,3.9123,3.9716,3.886,3.9321,105600.0
2008-07-31 10:00:00,5.96,6.04,5.96,6.04,63200.0,3.9255,3.9782,3.9255,3.9782,63200.0
2008-07-31 10:30:00,6.04,6.05,5.98,6.02,64000.0,3.9782,3.9848,3.9387,3.965,64000.0
2008-07-31 11:00:00,6.01,6.02,5.97,5.97,64800.0,3.9584,3.965,3.9321,3.9321,64800.0
2008-07-31 11:30:00,5.96,5.96,5.91,5.94,64000.0,3.9255,3.9255,3.8925,3.9123,64000.0
2008-07-31 12:00:00,5.94,5.95,5.88,5.9,42400.0,3.9123,3.9189,3.8728,3.886,42400.0
2008-07-31 12:30:00,5.9,5.93,5.9,5.93,44800.0,3.886,3.9057,3.886,3.9057,44800.0
2008-07-31 13:00:00,5.93,5.96,5.93,5.93,50400.0,3.9057,3.9255,3.9057,3.9057,50400.0
2008-07-31 13:30:00,5.93,5.96,5.93,5.95,49600.0,3.9057,3.9255,3.9057,3.9189,49600.0
2008-07-31 14:00:00,5.93,5.99,5.93,5.98,72800.0,3.9057,3.9452,3.9057,3.9387,72800.0
2008-07-31 14:30:00,5.99,6.03,5.98,6.01,87200.0,3.9452,3.9716,3.9387,3.9584,87200.0
2008-07-31 15:00:00,6.01,6.06,6.01,6.05,131200.0,3.9584,3.9913,3.9584,3.9848,131200.0
2008-07-31 15:30:00,6.06,6.06,6.01,6.01,216000.0,3.9913,3.9913,3.9584,3.9584,216000.0
2008-08-01 09:30:00,6.0,6.0,5.8,5.83,85600.0,3.9518,3.9518,3.8201,3.8399,85600.0
2008-08-01 10:00:00,5.84,5.89,5.82,5.89,152800.0,3.8464,3.8794,3.8333,3.8794,152800.0
2008-08-01 10:30:00,5.89,5.98,5.89,5.97,85600.0,3.8794,3.9387,3.8794,3.9321,85600.0
2008-08-01 11:00:00,5.97,5.97,5.9,5.95,79200.0,3.9321,3.9321,3.886,3.9189,79200.0
2008-08-01 11:30:00,5.95,6.0,5.94,5.97,62400.0,3.9189,3.9518,3.9123,3.9321,62400.0
2008-08-01 12:00:00,5.96,5.97,5.93,5.94,56000.0,3.9255,3.9321,3.9057,3.9123,56000.0
2008-08-01 12:30:00,5.93,5.97,5.92,5.93,112800.0,3.9057,3.9321,3.8991,3.9057,112800.0
2008-08-01 13:00:00,5.93,5.95,5.91,5.95,121600.0,3.9057,3.9189,3.8925,3.9189,121600.0
2008-08-01 13:30:00,5.95,5.97,5.93,5.95,54400.0,3.9189,3.9321,3.9057,3.9189,54400.0
2008-08-01 14:00:00,5.94,5.97,5.92,5.95,79200.0,3.9123,3.9321,3.8991,3.9189,79200.0
2008-08-01 14:30:00,5.95,6.01,5.94,6.01,130400.0,3.9189,3.9584,3.9123,3.9584,130400.0
2008-08-01 15:00:00,6.01,6.04,6.0,6.03,129600.0,3.9584,3.9782,3.9518,3.9716,129600.0
2008-08-01 15:30:00,6.03,6.05,6.01,6.01,319200.0,3.9716,3.9848,3.9584,3.9584,319200.0
2008-08-04 09:30:00,5.99,6.01,5.88,5.9,84000.0,3.9452,3.9584,3.8728,3.886,84000.0
2008-08-04 10:00:00,5.91,6.0,5.87,5.99,229600.0,3.8925,3.9518,3.8662,3.9452,229600.0
2008-08-04 10:30:00,6.0,6.05,6.0,6.02,80800.0,3.9518,3.9848,3.9518,3.965,80800.0
2008-08-04 11:00:00,6.01,6.02,5.96,6.0,136000.0,3.9584,3.965,3.9255,3.9518,136000.0
2008-08-04 11:30:00,5.99,6.07,5.99,6.02,84000.0,3.9452,3.9979,3.9452,3.965,84000.0
2008-08-04 12:00:00,6.02,6.02,5.98,6.02,73600.0,3.965,3.965,3.9387,3.965,73600.0
2008-08-04 12:30:00,6.02,6.02,5.98,5.98,55200.0,3.965,3.965,3.9387,3.9387,55200.0
2008-08-04 13:00:00,5.99,5.99,5.96,5.99,39200.0,3.9452,3.9452,3.9255,3.9452,39200.0
2008-08-04 13:30:00,5.99,6.02,5.99,6.02,55200.0,3.9452,3.965,3.9452,3.965,55200.0
2008-08-04 14:00:00,6.03,6.04,6.0,6.01,60800.0,3.9716,3.9782,3.9518,3.9584,60800.0
2008-08-04 14:30:00,6.02,6.05,6.01,6.04,57600.0,3.965,3.9848,3.9584,3.9782,57600.0
2008-08-04 15:00:00,6.04,6.04,6.0,6.0,103200.0,3.9782,3.9782,3.9518,3.9518,103200.0
2008-08-04 15:30:00,5.99,6.02,5.95,5.95,222400.0,3.9452,3.965,3.9189,3.9189,222400.0
2008-08-05 09:30:00,6.01,6.06,5.96,6.05,103200.0,3.9584,3.9913,3.9255,3.9848,103200.0
2008-08-05 10:00:00,6.05,6.14,6.05,6.1,130400.0,3.9848,4.044,3.9848,4.0177,130400.0
2008-08-05 10:30:00,6.1,6.12,6.06,6.07,60000.0,4.0177,4.0309,3.9913,3.9979,60000.0
2008-08-05 11:00:00,6.08,6.08,6.04,6.06,65600.0,4.0045,4.0045,3.9782,3.9913,65600.0
2008-08-05 11:30:00,6.07,6.08,6.06,6.07,113600.0,3.9979,4.0045,3.9913,3.9979,113600.0
2008-08-05 12:00:00,6.07,6.08,6.05,6.07,71200.0,3.9979,4.0045,3.9848,3.9979,71200.0
2008-08-05 12:30:00,6.07,6.11,6.06,6.08,66400.0,3.9979,4.0243,3.9913,4.0045,66400.0
2008-08-05 13:00:00,6.09,6.09,6.07,6.08,60000.0,4.0111,4.0111,3.9979,4.0045,60000.0
2008-08-05 13:30:00,6.09,6.12,6.07,6.07,84000.0,4.0111,4.0309,3.9979,3.9979,84000.0
2008-08-05 14:00:00,6.07,6.08,6.01,6.06,142400.0,3.9979,4.0045,3.9584,3.9913,142400.0
2008-08-05 14:30:00,6.06,6.12,6.03,6.11,97600.0,3.9913,4.0309,3.9716,4.0243,97600.0
2008-08-05 15:00:00,6.1,6.12,6.08,6.09,158400.0,4.0177,4.0309,4.0045,4.0111,158400.0
2008-08-05 15:30:00,6.09,6.14,6.08,6.13,500800.0,4.0111,4.044,4.0045,4.0374,500800.0
2008-08-06 09:30:00,6.09,6.09,6.02,6.04,43200.0,4.0111,4.0111,3.965,3.9782,43200.0
2008-08-06 10:00:00,6.04,6.06,6.01,6.06,51200.0,3.9782,3.9913,3.9584,3.9913,51200.0
2008-08-06 10:30:00,6.06,6.07,6.04,6.04,60000.0,3.9913,3.9979,3.9782,3.9782,60000.0
2008-08-06 11:00:00,6.04,6.1,6.02,6.1,57600.0,3.9782,4.0177,3.965,4.0177,57600.0
2008-08-06 11:30:00,6.09,6.09,6.05,6.08,46400.0,4.0111,4.0111,3.9848,4.0045,46400.0
2008-08-06 12:00:00,6.09,6.11,6.08,6.11,32000.0,4.0111,4.0243,4.0045,4.0243,32000.0
2008-08-06 12:30:00,6.11,6.11,6.05,6.05,47200.0,4.0243,4.0243,3.9848,3.9848,47200.0
2008-08-06 13:00:00,6.06,6.08,6.05,6.07,35200.0,3.9913,4.0045,3.9848,3.9979,35200.0
2008-08-06 13:30:00,6.07,6.1,6.06,6.09,42400.0,3.9979,4.0177,3.9913,4.0111,42400.0
2008-08-06 14:00:00,6.09,6.1,6.08,6.08,54400.0,4.0111,4.0177,4.0045,4.0045,54400.0
2008-08-06 14:30:00,6.07,6.11,6.07,6.08,138400.0,3.9979,4.0243,3.9979,4.0045,138400.0
2008-08-06 15:00:00,6.08,6.1,6.07,6.09,81600.0,4.0045,4.0177,3.9979,4.0111,81600.0
2008-08-06 15:30:00,6.1,6.1,6.06,6.06,144000.0,4.0177,4.0177,3.9913,3.9913,144000.0
2008-08-07 09:30:00,5.96,6.01,5.94,6.0,46400.0,3.9255,3.9584,3.9123,3.9518,46400.0
2008-08-07 10:00:00,6.01,6.06,5.98,6.03,56000.0,3.9584,3.9913,3.9387,3.9716,56000.0
2008-08-07 10:30:00,6.02,6.04,5.99,6.0,30400.0,3.965,3.9782,3.9452,3.9518,30400.0
2008-08-07 11:00:00,6.0,6.02,5.98,5.99,23200.0,3.9518,3.965,3.9387,3.9452,23200.0
2008-08-07 11:30:00,6.0,6.03,6.0,6.02,9600.0,3.9518,3.9716,3.9518,3.965,9600.0
2008-08-07 12:00:00,6.01,6.01,5.99,6.01,9600.0,3.9584,3.9584,3.9452,3.9584,9600.0
2008-08-07 12:30:00,6.01,6.07,6.01,6.05,27200.0,3.9584,3.9979,3.9584,3.9848,27200.0
2008-08-07 13:00:00,6.04,6.06,6.04,6.05,13600.0,3.9782,3.9913,3.9782,3.9848,13600.0
2008-08-07 13:30:00,6.06,6.06,6.04,6.05,21600.0,3.9913,3.9913,3.9782,3.9848,21600.0
2008-08-07 14:00:00,6.05,6.05,6.03,6.04,20000.0,3.9848,3.9848,3.9716,3.9782,20000.0
2008-08-07 14:30:00,6.04,6.04,5.99,5.99,48000.0,3.9782,3.9782,3.9452,3.9452,48000.0
2008-08-07 15:00:00,5.99,5.99,5.93,5.94,89600.0,3.9452,3.9452,3.9057,3.9123,89600.0
2008-08-07 15:30:00,5.93,5.95,5.88,5.93,213600.0,3.9057,3.9189,3.8728,3.9057,213600.0
2008-08-08 09:30:00,5.91,6.03,5.89,6.03,77600.0,3.8925,3.9716,3.8794,3.9716,77600.0
2008-08-08 10:00:00,6.02,6.11,6.02,6.08,81600.0,3.965,4.0243,3.965,4.0045,81600.0
2008-08-08 10:30:00,6.09,6.1,6.07,6.07,39200.0,4.0111,4.0177,3.9979,3.9979,39200.0
2008-08-08 11:00:00,6.08,6.09,6.06,6.08,38400.0,4.0045,4.0111,3.9913,4.0045,38400.0
2008-08-08 11:30:00,6.08,6.09,6.04,6.06,35200.0,4.0045,4.0111,3.9782,3.9913,35200.0
2008-08-08 12:00:00,6.06,6.08,6.05,6.07,55200.0,3.9913,4.0045,3.9848,3.9979,55200.0
2008-08-08 12:30:00,6.07,6.08,6.06,6.06,48800.0,3.9979,4.0045,3.9913,3.9913,48800.0
2008-08-08 13:00:00,6.06,6.07,6.04,6.06,44800.0,3.9913,3.9979,3.9782,3.9913,44800.0
2008-08-08 13:30:00,6.07,6.12,6.05,6.09,176000.0,3.9979,4.0309,3.9848,4.0111,176000.0
2008-08-08 14:00:00,6.1,6.12,6.1,6.11,96800.0,4.0177,4.0309,4.0177,4.0243,96800.0
2008-08-08 14:30:00,6.11,6.12,6.09,6.12,125600.0,4.0243,4.0309,4.0111,4.0309,125600.0
2008-08-08 15:00:00,6.11,6.12,6.1,6.11,116800.0,4.0243,4.0309,4.0177,4.0243,116800.0
2008-08-08 15:30:00,6.12,6.13,6.05,6.06,295200.0,4.0309,4.0374,3.9848,3.9913,295200.0
2008-08-11 09:30:00,6.12,6.14,6.06,6.08,62400.0,4.0309,4.044,3.9913,4.0045,62400.0
2008-08-11 10:00:00,6.07,6.12,6.06,6.09,46400.0,3.9979,4.0309,3.9913,4.0111,46400.0
2008-08-11 10:30:00,6.09,6.12,6.09,6.11,89600.0,4.0111,4.0309,4.0111,4.0243,89600.0
2008-08-11 11:00:00,6.11,6.14,6.1,6.14,117600.0,4.0243,4.044,4.0177,4.044,117600.0
2008-08-11 11:30:00,6.14,6.16,6.13,6.16,155200.0,4.044,4.0572,4.0374,4.0572,155200.0
2008-08-11 12:00:00,6.16,6.19,6.15,6.19,138400.0,4.0572,4.077,4.0506,4.077,138400.0
2008-08-11 12:30:00,6.18,6.19,6.17,6.18,50400.0,4.0704,4.077,4.0638,4.0704,50400.0
2008-08-11 13:00:00,6.18,6.2,6.15,6.2,48000.0,4.0704,4.0836,4.0506,4.0836,48000.0
2008-08-11 13:30:00,6.19,6.23,6.17,6.19,132000.0,4.077,4.1033,4.0638,4.077,132000.0
2008-08-11 14:00:00,6.2,6.21,6.17,6.2,79200.0,4.0836,4.0901,4.0638,4.0836,79200.0
2008-08-11 14:30:00,6.2,6.2,6.11,6.15,106400.0,4.0836,4.0836,4.0243,4.0506,106400.0
2008-08-11 15:00:00,6.15,6.18,6.15,6.17,156000.0,4.0506,4.0704,4.0506,4.0638,156000.0
2008-08-11 15:30:00,6.17,6.18,6.12,6.15,282400.0,4.0638,4.0704,4.0309,4.0506,282400.0
2008-08-12 09:30:00,6.1,6.11,6.04,6.05,70400.0,4.0177,4.0243,3.9782,3.9848,70400.0
2008-08-12 10:00:00,6.06,6.12,6.06,6.1,91200.0,3.9913,4.0309,3.9913,4.0177,91200.0
2008-08-12 10:30:00,6.1,6.11,6.08,6.08,81600.0,4.0177,4.0243,4.0045,4.0045,81600.0
2008-08-12 11:00:00,6.08,6.14,6.07,6.14,73600.0,4.0045,4.044,3.9979,4.044,73600.0
2008-08-12 11:30:00,6.14,6.15,6.09,6.09,72800.0,4.044,4.0506,4.0111,4.0111,72800.0
2008-08-12 12:00:00,6.09,6.11,6.08,6.09,36800.0,4.0111,4.0243,4.0045,4.0111,36800.0
2008-08-12 12:30:00,6.09,6.11,6.08,6.11,40000.0,4.0111,4.0243,4.0045,4.0243,40000.0
2008-08-12 13:00:00,6.11,6.13,6.1,6.12,85600.0,4.0243,4.0374,4.0177,4.0309,85600.0
2008-08-12 13:30:00,6.12,6.14,6.11,6.12,62400.0,4.0309,4.044,4.0243,4.0309,62400.0
2008-08-12 14:00:00,6.12,6.12,6.08,6.11,49600.0,4.0309,4.0309,4.0045,4.0243,49600.0
2008-08-12 14:30:00,6.11,6.11,6.08,6.08,75200.0,4.0243,4.0243,4.0045,4.0045,75200.0
2008-08-12 15:00:00,6.08,6.09,6.04,6.08,106400.0,4.0045,4.0111,3.9782,4.0045,106400.0
2008-08-12 15:30:00,6.08,6.12,6.06,6.11,311200.0,4.0045,4.0309,3.9913,4.0243,311200.0
2008-08-13 09:30:00,6.11,6.16,6.09,6.12,216000.0,4.0243,4.0572,4.0111,4.0309,216000.0
2008-08-13 10:00:00,6.13,6.15,6.08,6.1,337600.0,4.0374,4.0506,4.0045,4.0177,337600.0
2008-08-13 10:30:00,6.1,6.11,6.07,6.1,72800.0,4.0177,4.0243,3.9979,4.0177,72800.0
2008-08-13 11:00:00,6.12,6.12,6.08,6.1,43200.0,4.0309,4.0309,4.0045,4.0177,43200.0
2008-08-13 11:30:00,6.09,6.12,6.08,6.1,60000.0,4.0111,4.0309,4.0045,4.0177,60000.0
2008-08-13 12:00:00,6.1,6.12,6.09,6.12,45600.0,4.0177,4.0309,4.0111,4.0309,45600.0
2008-08-13 12:30:00,6.12,6.15,6.12,6.15,80000.0,4.0309,4.0506,4.0309,4.0506,80000.0
2008-08-13 13:00:00,6.15,6.18,6.12,6.18,58400.0,4.0506,4.0704,4.0309,4.0704,58400.0
2008-08-13 13:30:00,6.18,6.21,6.17,6.21,92800.0,4.0704,4.0901,4.0638,4.0901,92800.0
2008-08-13 14:00:00,6.21,6.22,6.19,6.2,59200.0,4.0901,4.0967,4.077,4.0836,59200.0
2008-08-13 14:30:00,6.2,6.2,6.15,6.19,214400.0,4.0836,4.0836,4.0506,4.077,214400.0
2008-08-13 15:00:00,6.19,6.25,6.18,6.24,90400.0,4.077,4.1165,4.0704,4.1099,90400.0
2008-08-13 15:30:00,6.24,6.24,6.17,6.2,193600.0,4.1099,4.1099,4.0638,4.0836,193600.0
2008-08-14 09:30:00,6.13,6.22,6.13,6.21,53600.0,4.0374,4.0967,4.0374,4.0901,53600.0
2008-08-14 10:00:00,6.22,6.26,6.21,6.22,71200.0,4.0967,4.1231,4.0901,4.0967,71200.0
2008-08-14 10:30:00,6.23,6.33,6.23,6.31,71200.0,4.1033,4.1692,4.1033,4.156,71200.0
2008-08-14 11:00:00,6.31,6.34,6.29,6.33,45600.0,4.156,4.1758,4.1428,4.1692,45600.0
2008-08-14 11:30:00,6.33,6.35,6.32,6.32,97600.0,4.1692,4.1824,4.1626,4.1626,97600.0
2008-08-14 12:00:00,6.32,6.34,6.3,6.3,112000.0,4.1626,4.1758,4.1494,4.1494,112000.0
2008-08-14 12:30:00,6.3,6.35,6.29,6.31,60800.0,4.1494,4.1824,4.1428,4.156,60800.0
2008-08-14 13:00:00,6.32,6.33,6.31,6.33,74400.0,4.1626,4.1692,4.156,4.1692,74400.0
2008-08-14 13:30:00,6.32,6.33,6.31,6.31,147200.0,4.1626,4.1692,4.156,4.156,147200.0
2008-08-14 14:00:00,6.33,6.36,6.32,6.34,82400.0,4.1692,4.1889,4.1626,4.1758,82400.0
2008-08-14 14:30:00,6.34,6.34,6.3,6.31,43200.0,4.1758,4.1758,4.1494,4.156,43200.0
2008-08-14 15:00:00,6.31,6.31,6.28,6.29,65600.0,4.156,4.156,4.1362,4.1428,65600.0
2008-08-14 15:30:00,6.3,6.35,6.29,6.35,120800.0,4.1494,4.1824,4.1428,4.1824,120800.0
2008-08-15 09:30:00,6.4,6.46,6.33,6.34,180000.0,4.2153,4.2548,4.1692,4.1758,180000.0
2008-08-15 10:00:00,6.33,6.37,6.29,6.34,188000.0,4.1692,4.1955,4.1428,4.1758,188000.0
2008-08-15 10:30:00,6.34,6.36,6.32,6.35,106400.0,4.1758,4.1889,4.1626,4.1824,106400.0
2008-08-15 11:00:00,6.35,6.36,6.34,6.36,79200.0,4.1824,4.1889,4.1758,4.1889,79200.0
2008-08-15 11:30:00,6.36,6.37,6.35,6.35,170400.0,4.1889,4.1955,4.1824,4.1824,170400.0
2008-08-15 12:00:00,6.35,6.36,6.32,6.32,58400.0,4.1824,4.1889,4.1626,4.1626,58400.0
2008-08-15 12:30:00,6.33,6.36,6.33,6.35,36000.0,4.1692,4.1889,4.1692,4.1824,36000.0
2008-08-15 13:00:00,6.35,6.35,6.32,6.34,60800.0,4.1824,4.1824,4.1626,4.1758,60800.0
2008-08-15 13:30:00,6.34,6.34,6.31,6.31,35200.0,4.1758,4.1758,4.156,4.156,35200.0
2008-08-15 14:00:00,6.3,6.3,6.26,6.28,85600.0,4.1494,4.1494,4.1231,4.1362,85600.0
2008-08-15 14:30:00,6.27,6.27,6.24,6.26,45600.0,4.1297,4.1297,4.1099,4.1231,45600.0
2008-08-15 15:00:00,6.26,6.28,6.25,6.27,108800.0,4.1231,4.1362,4.1165,4.1297,108800.0
2008-08-15 15:30:00,6.27,6.29,6.26,6.26,326400.0,4.1297,4.1428,4.1231,4.1231,326400.0
2008-08-18 09:30:00,6.28,6.31,6.13,6.15,157600.0,4.1362,4.156,4.0374,4.0506,157600.0
2008-08-18 10:00:00,6.15,6.19,6.12,6.17,288800.0,4.0506,4.077,4.0309,4.0638,288800.0
2008-08-18 10:30:00,6.17,6.26,6.17,6.25,152800.0,4.0638,4.1231,4.0638,4.1165,152800.0
2008-08-18 11:00:00,6.25,6.29,6.25,6.25,64000.0,4.1165,4.1428,4.1165,4.1165,64000.0
2008-08-18 11:30:00,6.25,6.27,6.25,6.25,34400.0,4.1165,4.1297,4.1165,4.1165,34400.0
2008-08-18 12:00:00,6.23,6.27,6.23,6.27,47200.0,4.1033,4.1297,4.1033,4.1297,47200.0
2008-08-18 12:30:00,6.28,6.28,6.23,6.25,64000.0,4.1362,4.1362,4.1033,4.1165,64000.0
2008-08-18 13:00:00,6.24,6.27,6.24,6.26,45600.0,4.1099,4.1297,4.1099,4.1231,45600.0
2008-08-18 13:30:00,6.27,6.27,6.21,6.21,44800.0,4.1297,4.1297,4.0901,4.0901,44800.0
2008-08-18 14:00:00,6.21,6.21,6.15,6.16,107200.0,4.0901,4.0901,4.0506,4.0572,107200.0
2008-08-18 14:30:00,6.15,6.16,6.12,6.16,184800.0,4.0506,4.0572,4.0309,4.0572,184800.0
2008-08-18 15:00:00,6.16,6.2,6.15,6.19,92800.0,4.0572,4.0836,4.0506,4.077,92800.0
2008-08-18 15:30:00,6.19,6.21,6.18,6.19,186400.0,4.077,4.0901,4.0704,4.077,186400.0
2008-08-19 09:30:00,6.13,6.16,6.07,6.1,192000.0,4.0374,4.0572,3.9979,4.0177,192000.0
2008-08-19 10:00:00,6.1,6.13,6.06,6.06,189600.0,4.0177,4.0374,3.9913,3.9913,189600.0
2008-08-19 10:30:00,6.06,6.12,6.05,6.07,128000.0,3.9913,4.0309,3.9848,3.9979,128000.0
2008-08-19 11:00:00,6.07,6.08,6.05,6.07,36800.0,3.9979,4.0045,3.9848,3.9979,36800.0
2008-08-19 11:30:00,6.08,6.08,6.05,6.06,23200.0,4.0045,4.0045,3.9848,3.9913,23200.0
2008-08-19 12:00:00,6.05,6.06,6.03,6.05,49600.0,3.9848,3.9913,3.9716,3.9848,49600.0
2008-08-19 12:30:00,6.04,6.06,6.04,6.05,55200.0,3.9782,3.9913,3.9782,3.9848,55200.0
2008-08-19 13:00:00,6.05,6.08,6.04,6.08,60800.0,3.9848,4.0045,3.9782,4.0045,60800.0
2008-08-19 13:30:00,6.08,6.13,6.08,6.09,155200.0,4.0045,4.0374,4.0045,4.0111,155200.0
2008-08-19 14:00:00,6.09,6.11,6.09,6.09,86400.0,4.0111,4.0243,4.0111,4.0111,86400.0
2008-08-19 14:30:00,6.09,6.12,6.09,6.11,102400.0,4.0111,4.0309,4.0111,4.0243,102400.0
2008-08-19 15:00:00,6.11,6.12,6.08,6.11,168000.0,4.0243,4.0309,4.0045,4.0243,168000.0
2008-08-19 15:30:00,6.11,6.15,6.08,6.11,430400.0,4.0243,4.0506,4.0045,4.0243,430400.0
2008-08-20 09:30:00,6.12,6.12,6.01,6.05,179200.0,4.0309,4.0309,3.9584,3.9848,179200.0
2008-08-20 10:00:00,6.04,6.05,6.0,6.01,160800.0,3.9782,3.9848,3.9518,3.9584,160800.0
2008-08-20 10:30:00,6.0,6.12,6.0,6.08,173600.0,3.9518,4.0309,3.9518,4.0045,173600.0
2008-08-20 11:00:00,6.08,6.1,6.06,6.09,128000.0,4.0045,4.0177,3.9913,4.0111,128000.0
2008-08-20 11:30:00,6.09,6.09,6.06,6.08,148000.0,4.0111,4.0111,3.9913,4.0045,148000.0
2008-08-20 12:00:00,6.08,6.08,6.03,6.03,106400.0,4.0045,4.0045,3.9716,3.9716,106400.0
2008-08-20 12:30:00,6.03,6.03,5.98,5.99,156800.0,3.9716,3.9716,3.9387,3.9452,156800.0
2008-08-20 13:00:00,5.99,6.04,5.99,6.01,129600.0,3.9452,3.9782,3.9452,3.9584,129600.0
2008-08-20 13:30:00,6.02,6.05,6.0,6.02,120000.0,3.965,3.9848,3.9518,3.965,120000.0
2008-08-20 14:00:00,6.02,6.02,5.97,5.99,162400.0,3.965,3.965,3.9321,3.9452,162400.0
2008-08-20 14:30:00,5.99,6.0,5.97,6.0,155200.0,3.9452,3.9518,3.9321,3.9518,155200.0
2008-08-20 15:00:00,6.0,6.03,5.98,6.02,347200.0,3.9518,3.9716,3.9387,3.965,347200.0
2008-08-20 15:30:00,6.02,6.02,5.97,6.01,454400.0,3.965,3.965,3.9321,3.9584,454400.0
2008-08-21 09:30:00,5.99,6.02,5.99,6.02,98400.0,3.9452,3.965,3.9452,3.965,98400.0
2008-08-21 10:00:00,6.01,6.01,5.96,5.96,65600.0,3.9584,3.9584,3.9255,3.9255,65600.0
2008-08-21 10:30:00,5.96,5.97,5.93,5.97,53600.0,3.9255,3.9321,3.9057,3.9321,53600.0
2008-08-21 11:00:00,5.97,5.97,5.93,5.94,60000.0,3.9321,3.9321,3.9057,3.9123,60000.0
2008-08-21 11:30:00,5.93,5.96,5.91,5.96,51200.0,3.9057,3.9255,3.8925,3.9255,51200.0
2008-08-21 12:00:00,5.95,5.98,5.95,5.97,77600.0,3.9189,3.9387,3.9189,3.9321,77600.0
2008-08-21 12:30:00,5.97,6.0,5.96,6.0,48000.0,3.9321,3.9518,3.9255,3.9518,48000.0
2008-08-21 13:00:00,6.0,6.04,5.99,6.03,29600.0,3.9518,3.9782,3.9452,3.9716,29600.0
2008-08-21 13:30:00,6.02,6.04,6.01,6.02,27200.0,3.965,3.9782,3.9584,3.965,27200.0
2008-08-21 14:00:00,6.02,6.04,6.01,6.03,28800.0,3.965,3.9782,3.9584,3.9716,28800.0
2008-08-21 14:30:00,6.03,6.05,6.02,6.03,68000.0,3.9716,3.9848,3.965,3.9716,68000.0
2008-08-21 15:00:00,6.03,6.04,6.01,6.02,87200.0,3.9716,3.9782,3.9584,3.965,87200.0
2008-08-21 15:30:00,6.01,6.02,5.96,5.97,132000.0,3.9584,3.965,3.9255,3.9321,132000.0
2008-08-22 09:30:00,5.99,6.12,5.99,6.12,86400.0,3.9452,4.0309,3.9452,4.0309,86400.0
2008-08-22 10:00:00,6.12,6.14,6.09,6.14,146400.0,4.0309,4.044,4.0111,4.044,146400.0
2008-08-22 10:30:00,6.14,6.15,6.12,6.12,164000.0,4.044,4.0506,4.0309,4.0309,164000.0
2008-08-22 11:00:00,6.13,6.13,6.1,6.13,125600.0,4.0374,4.0374,4.0177,4.0374,125600.0
2008-08-22 11:30:00,6.13,6.13,6.07,6.09,138400.0,4.0374,4.0374,3.9979,4.0111,138400.0
2008-08-22 12:00:00,6.08,6.08,6.04,6.06,54400.0,4.0045,4.0045,3.9782,3.9913,54400.0
2008-08-22 12:30:00,6.05,6.08,6.05,6.07,20800.0,3.9848,4.0045,3.9848,3.9979,20800.0
2008-08-22 13:00:00,6.08,6.11,6.08,6.1,17600.0,4.0045,4.0243,4.0045,4.0177,17600.0
2008-08-22 13:30:00,6.11,6.11,6.09,6.1,30400.0,4.0243,4.0243,4.0111,4.0177,30400.0
2008-08-22 14:00:00,6.09,6.1,6.07,6.08,127200.0,4.0111,4.0177,3.9979,4.0045,127200.0
2008-08-22 14:30:00,6.08,6.1,6.07,6.09,84800.0,4.0045,4.0177,3.9979,4.0111,84800.0
2008-08-22 15:00:00,6.09,6.11,6.07,6.11,72000.0,4.0111,4.0243,3.9979,4.0243,72000.0
2008-08-22 15:30:00,6.11,6.18,6.11,6.18,396800.0,4.0243,4.0704,4.0243,4.0704,396800.0
2008-08-25 09:30:00,6.13,6.13,6.03,6.05,80000.0,4.0374,4.0374,3.9716,3.9848,80000.0
2008-08-25 10:00:00,6.05,6.07,6.02,6.03,185600.0,3.9848,3.9979,3.965,3.9716,185600.0
2008-08-25 10:30:00,6.03,6.04,6.01,6.04,115200.0,3.9716,3.9782,3.9584,3.9782,115200.0
2008-08-25 11:00:00,6.03,6.04,6.0,6.03,87200.0,3.9716,3.9782,3.9518,3.9716,87200.0
2008-08-25 11:30:00,6.02,6.04,6.01,6.03,140000.0,3.965,3.9782,3.9584,3.9716,140000.0
2008-08-25 12:00:00,6.03,6.05,6.02,6.04,72000.0,3.9716,3.9848,3.965,3.9782,72000.0
2008-08-25 12:30:00,6.05,6.07,6.04,6.06,59200.0,3.9848,3.9979,3.9782,3.9913,59200.0
2008-08-25 13:00:00,6.05,6.06,6.04,6.06,103200.0,3.9848,3.9913,3.9782,3.9913,103200.0
2008-08-25 13:30:00,6.05,6.07,6.04,6.04,36000.0,3.9848,3.9979,3.9782,3.9782,36000.0
2008-08-25 14:00:00,6.05,6.06,6.03,6.04,76000.0,3.9848,3.9913,3.9716,3.9782,76000.0
2008-08-25 14:30:00,6.04,6.04,6.02,6.03,34400.0,3.9782,3.9782,3.965,3.9716,34400.0
2008-08-25 15:00:00,6.02,6.03,6.01,6.02,52800.0,3.965,3.9716,3.9584,3.965,52800.0
2008-08-25 15:30:00,6.03,6.03,6.0,6.0,201600.0,3.9716,3.9716,3.9518,3.9518,201600.0
2008-08-26 09:30:00,5.98,6.07,5.96,6.06,52800.0,3.9387,3.9979,3.9255,3.9913,52800.0
2008-08-26 10:00:00,6.06,6.08,6.04,6.06,44000.0,3.9913,4.0045,3.9782,3.9913,44000.0
2008-08-26 10:30:00,6.06,6.08,6.03,6.03,103200.0,3.9913,4.0045,3.9716,3.9716,103200.0
2008-08-26 11:00:00,6.03,6.03,5.99,5.99,23200.0,3.9716,3.9716,3.9452,3.9452,23200.0
2008-08-26 11:30:00,5.99,5.99,5.97,5.97,41600.0,3.9452,3.9452,3.9321,3.9321,41600.0
2008-08-26 12:00:00,5.98,5.98,5.96,5.96,68800.0,3.9387,3.9387,3.9255,3.9255,68800.0
2008-08-26 12:30:00,5.96,5.98,5.93,5.94,169600.0,3.9255,3.9387,3.9057,3.9123,169600.0
2008-08-26 13:00:00,5.95,5.95,5.93,5.93,42400.0,3.9189,3.9189,3.9057,3.9057,42400.0
2008-08-26 13:30:00,5.92,5.93,5.9,5.9,61600.0,3.8991,3.9057,3.886,3.886,61600.0
2008-08-26 14:00:00,5.91,5.92,5.88,5.89,87200.0,3.8925,3.8991,3.8728,3.8794,87200.0
2008-08-26 14:30:00,5.88,5.91,5.87,5.91,224000.0,3.8728,3.8925,3.8662,3.8925,224000.0
2008-08-26 15:00:00,5.91,5.95,5.91,5.95,142400.0,3.8925,3.9189,3.8925,3.9189,142400.0
2008-08-26 15:30:00,5.95,6.0,5.95,6.0,200000.0,3.9189,3.9518,3.9189,3.9518,200000.0
2008-08-27 09:30:00,5.97,6.01,5.93,6.01,70400.0,3.9321,3.9584,3.9057,3.9584,70400.0
2008-08-27 10:00:00,6.0,6.04,6.0,6.03,304800.0,3.9518,3.9782,3.9518,3.9716,304800.0
2008-08-27 10:30:00,6.03,6.04,6.02,6.03,168000.0,3.9716,3.9782,3.965,3.9716,168000.0
2008-08-27 11:00:00,6.03,6.03,6.0,6.02,42400.0,3.9716,3.9716,3.9518,3.965,42400.0
2008-08-27 11:30:00,6.01,6.03,6.0,6.03,44800.0,3.9584,3.9716,3.9518,3.9716,44800.0
2008-08-27 12:00:00,6.03,6.06,6.02,6.06,144000.0,3.9716,3.9913,3.965,3.9913,144000.0
2008-08-27 12:30:00,6.06,6.06,6.01,6.04,137600.0,3.9913,3.9913,3.9584,3.9782,137600.0
2008-08-27 13:00:00,6.03,6.03,6.01,6.01,68800.0,3.9716,3.9716,3.9584,3.9584,68800.0
2008-08-27 13:30:00,6.01,6.02,6.0,6.01,32800.0,3.9584,3.965,3.9518,3.9584,32800.0
2008-08-27 14:00:00,6.0,6.03,6.0,6.03,48000.0,3.9518,3.9716,3.9518,3.9716,48000.0
2008-08-27 14:30:00,6.02,6.05,6.01,6.02,132800.0,3.965,3.9848,3.9584,3.965,132800.0
2008-08-27 15:00:00,6.03,6.03,5.98,5.99,59200.0,3.9716,3.9716,3.9387,3.9452,59200.0
2008-08-27 15:30:00,5.98,6.04,5.97,6.03,103200.0,3.9387,3.9782,3.9321,3.9716,103200.0
2008-08-28 09:30:00,6.04,6.09,6.04,6.06,66400.0,3.9782,4.0111,3.9782,3.9913,66400.0
2008-08-28 10:00:00,6.06,6.06,6.03,6.03,34400.0,3.9913,3.9913,3.9716,3.9716,34400.0
2008-08-28 10:30:00,6.04,6.09,6.04,6.08,132000.0,3.9782,4.0111,3.9782,4.0045,132000.0
2008-08-28 11:00:00,6.07,6.08,6.06,6.07,96000.0,3.9979,4.0045,3.9913,3.9979,96000.0
2008-08-28 11:30:00,6.07,6.09,6.06,6.08,170400.0,3.9979,4.0111,3.9913,4.0045,170400.0
2008-08-28 12:00:00,6.08,6.09,6.07,6.09,81600.0,4.0045,4.0111,3.9979,4.0111,81600.0
2008-08-28 12:30:00,6.09,6.09,6.07,6.09,40800.0,4.0111,4.0111,3.9979,4.0111,40800.0
2008-08-28 13:00:00,6.09,6.09,6.08,6.09,114400.0,4.0111,4.0111,4.0045,4.0111,114400.0
2008-08-28 13:30:00,6.09,6.1,6.08,6.09,78400.0,4.0111,4.0177,4.0045,4.0111,78400.0
2008-08-28 14:00:00,6.09,6.11,6.08,6.1,137600.0,4.0111,4.0243,4.0045,4.0177,137600.0
2008-08-28 14:30:00,6.1,6.13,6.1,6.11,267200.0,4.0177,4.0374,4.0177,4.0243,267200.0
2008-08-28 15:00:00,6.11,6.13,6.1,6.12,84800.0,4.0243,4.0374,4.0177,4.0309,84800.0
2008-08-28 15:30:00,6.12,6.22,6.12,6.21,493600.0,4.0309,4.0967,4.0309,4.0901,493600.0
2008-08-29 09:30:00,6.21,6.23,6.17,6.17,116000.0,4.0901,4.1033,4.0638,4.0638,116000.0
2008-08-29 10:00:00,6.17,6.19,6.16,6.16,42400.0,4.0638,4.077,4.0572,4.0572,42400.0
2008-08-29 10:30:00,6.16,6.16,6.12,6.13,50400.0,4.0572,4.0572,4.0309,4.0374,50400.0
2008-08-29 11:00:00,6.13,6.2,6.13,6.18,66400.0,4.0374,4.0836,4.0374,4.0704,66400.0
2008-08-29 11:30:00,6.19,6.21,6.18,6.21,52000.0,4.077,4.0901,4.0704,4.0901,52000.0
2008-08-29 12:00:00,6.21,6.21,6.18,6.19,19200.0,4.0901,4.0901,4.0704,4.077,19200.0
2008-08-29 12:30:00,6.2,6.21,6.18,6.19,22400.0,4.0836,4.0901,4.0704,4.077,22400.0
2008-08-29 13:00:00,6.21,6.25,6.2,6.25,78400.0,4.0901,4.1165,4.0836,4.1165,78400.0
2008-08-29 13:30:00,6.24,6.25,6.24,6.25,27200.0,4.1099,4.1165,4.1099,4.1165,27200.0
2008-08-29 14:00:00,6.25,6.26,6.24,6.25,60000.0,4.1165,4.1231,4.1099,4.1165,60000.0
2008-08-29 14:30:00,6.25,6.26,6.24,6.26,138400.0,4.1165,4.1231,4.1099,4.1231,138400.0
2008-08-29 15:00:00,6.26,6.26,6.23,6.23,166400.0,4.1231,4.1231,4.1033,4.1033,166400.0
2008-08-29 15:30:00,6.22,6.24,6.19,6.2,236000.0,4.0967,4.1099,4.077,4.0836,236000.0
2008-09-02 09:30:00,6.31,6.48,6.3,6.39,136000.0,4.156,4.268,4.1494,4.2087,136000.0
2008-09-02 10:00:00,6.4,6.41,6.3,6.31,110400.0,4.2153,4.2219,4.1494,4.156,110400.0
2008-09-02 10:30:00,6.31,6.32,6.27,6.28,94400.0,4.156,4.1626,4.1297,4.1362,94400.0
2008-09-02 11:00:00,6.29,6.31,6.29,6.31,78400.0,4.1428,4.156,4.1428,4.156,78400.0
2008-09-02 11:30:00,6.3,6.34,6.3,6.33,68000.0,4.1494,4.1758,4.1494,4.1692,68000.0
2008-09-02 12:00:00,6.32,6.32,6.29,6.29,80000.0,4.1626,4.1626,4.1428,4.1428,80000.0
2008-09-02 12:30:00,6.29,6.32,6.27,6.32,56800.0,4.1428,4.1626,4.1297,4.1626,56800.0
2008-09-02 13:00:00,6.31,6.34,6.31,6.31,55200.0,4.156,4.1758,4.156,4.156,55200.0
2008-09-02 13:30:00,6.31,6.34,6.26,6.26,92000.0,4.156,4.1758,4.1231,4.1231,92000.0
2008-09-02 14:00:00,6.26,6.28,6.25,6.27,96800.0,4.1231,4.1362,4.1165,4.1297,96800.0
2008-09-02 14:30:00,6.27,6.28,6.21,6.22,76800.0,4.1297,4.1362,4.0901,4.0967,76800.0
2008-09-02 15:00:00,6.22,6.29,6.21,6.29,104800.0,4.0967,4.1428,4.0901,4.1428,104800.0
2008-09-02 15:30:00,6.29,6.33,6.25,6.32,203200.0,4.1428,4.1692,4.1165,4.1626,203200.0
2008-09-03 09:30:00,6.3,6.38,6.28,6.38,64800.0,4.1494,4.2021,4.1362,4.2021,64800.0
2008-09-03 10:00:00,6.38,6.41,6.36,6.4,116800.0,4.2021,4.2219,4.1889,4.2153,116800.0
2008-09-03 10:30:00,6.4,6.42,6.37,6.4,129600.0,4.2153,4.2285,4.1955,4.2153,129600.0
2008-09-03 11:00:00,6.39,6.41,6.37,6.38,96800.0,4.2087,4.2219,4.1955,4.2021,96800.0
2008-09-03 11:30:00,6.37,6.38,6.32,6.32,58400.0,4.1955,4.2021,4.1626,4.1626,58400.0
2008-09-03 12:00:00,6.33,6.35,6.32,6.35,64000.0,4.1692,4.1824,4.1626,4.1824,64000.0
2008-09-03 12:30:00,6.34,6.38,6.33,6.36,252000.0,4.1758,4.2021,4.1692,4.1889,252000.0
2008-09-03 13:00:00,6.37,6.39,6.35,6.38,36000.0,4.1955,4.2087,4.1824,4.2021,36000.0
2008-09-03 13:30:00,6.38,6.42,6.37,6.4,80800.0,4.2021,4.2285,4.1955,4.2153,80800.0
2008-09-03 14:00:00,6.4,6.4,6.35,6.39,76800.0,4.2153,4.2153,4.1824,4.2087,76800.0
2008-09-03 14:30:00,6.39,6.41,6.37,6.39,131200.0,4.2087,4.2219,4.1955,4.2087,131200.0
2008-09-03 15:00:00,6.39,6.42,6.38,6.39,163200.0,4.2087,4.2285,4.2021,4.2087,163200.0
2008-09-03 15:30:00,6.39,6.43,6.39,6.41,329600.0,4.2087,4.235,4.2087,4.2219,329600.0
2008-09-04 09:30:00,6.35,6.38,6.32,6.37,84800.0,4.1824,4.2021,4.1626,4.1955,84800.0
2008-09-04 10:00:00,6.37,6.39,6.37,6.38,9600.0,4.1955,4.2087,4.1955,4.2021,9600.0
2008-09-04 10:30:00,6.37,6.37,6.31,6.34,68800.0,4.1955,4.1955,4.156,4.1758,68800.0
2008-09-04 11:00:00,6.34,6.35,6.31,6.33,49600.0,4.1758,4.1824,4.156,4.1692,49600.0
2008-09-04 11:30:00,6.33,6.36,6.32,6.34,52000.0,4.1692,4.1889,4.1626,4.1758,52000.0
2008-09-04 12:00:00,6.34,6.35,6.33,6.33,61600.0,4.1758,4.1824,4.1692,4.1692,61600.0
2008-09-04 12:30:00,6.33,6.35,6.31,6.33,75200.0,4.1692,4.1824,4.156,4.1692,75200.0
2008-09-04 13:00:00,6.33,6.34,6.3,6.3,388800.0,4.1692,4.1758,4.1494,4.1494,388800.0
2008-09-04 13:30:00,6.29,6.33,6.29,6.33,45600.0,4.1428,4.1692,4.1428,4.1692,45600.0
2008-09-04 14:00:00,6.33,6.33,6.23,6.28,414400.0,4.1692,4.1692,4.1033,4.1362,414400.0
2008-09-04 14:30:00,6.27,6.31,6.26,6.31,327200.0,4.1297,4.156,4.1231,4.156,327200.0
2008-09-04 15:00:00,6.31,6.32,6.28,6.28,66400.0,4.156,4.1626,4.1362,4.1362,66400.0
2008-09-04 15:30:00,6.29,6.31,6.27,6.27,296000.0,4.1428,4.156,4.1297,4.1297,296000.0
2008-09-05 09:30:00,6.18,6.2,6.16,6.17,80800.0,4.0704,4.0836,4.0572,4.0638,80800.0
2008-09-05 10:00:00,6.17,6.19,6.13,6.14,69600.0,4.0638,4.077,4.0374,4.044,69600.0
2008-09-05 10:30:00,6.13,6.15,6.1,6.1,52800.0,4.0374,4.0506,4.0177,4.0177,52800.0
2008-09-05 11:00:00,6.09,6.17,6.09,6.17,142400.0,4.0111,4.0638,4.0111,4.0638,142400.0
2008-09-05 11:30:00,6.17,6.25,6.16,6.23,102400.0,4.0638,4.1165,4.0572,4.1033,102400.0
2008-09-05 12:00:00,6.23,6.23,6.08,6.14,797600.0,4.1033,4.1033,4.0045,4.044,797600.0
2008-09-05 12:30:00,6.14,6.2,6.13,6.2,297600.0,4.044,4.0836,4.0374,4.0836,297600.0
2008-09-05 13:00:00,6.19,6.21,6.18,6.19,137600.0,4.077,4.0901,4.0704,4.077,137600.0
2008-09-05 13:30:00,6.19,6.21,6.18,6.2,139200.0,4.077,4.0901,4.0704,4.0836,139200.0
2008-09-05 14:00:00,6.2,6.21,6.17,6.2,121600.0,4.0836,4.0901,4.0638,4.0836,121600.0
2008-09-05 14:30:00,6.2,6.27,6.18,6.25,176800.0,4.0836,4.1297,4.0704,4.1165,176800.0
2008-09-05 15:00:00,6.25,6.27,6.22,6.26,193600.0,4.1165,4.1297,4.0967,4.1231,193600.0
2008-09-05 15:30:00,6.27,6.29,6.24,6.25,239200.0,4.1297,4.1428,4.1099,4.1165,239200.0
2008-09-08 09:30:00,6.43,6.47,6.35,6.37,187200.0,4.235,4.2614,4.1824,4.1955,187200.0
2008-09-08 10:00:00,6.36,6.45,6.35,6.39,113600.0,4.1889,4.2482,4.1824,4.2087,113600.0
2008-09-08 10:30:00,6.4,6.43,6.33,6.34,71200.0,4.2153,4.235,4.1692,4.1758,71200.0
2008-09-08 11:00:00,6.35,6.41,6.32,6.37,156000.0,4.1824,4.2219,4.1626,4.1955,156000.0
2008-09-08 11:30:00,6.37,6.4,6.32,6.34,80000.0,4.1955,4.2153,4.1626,4.1758,80000.0
2008-09-08 12:00:00,6.35,6.39,6.31,6.39,52800.0,4.1824,4.2087,4.156,4.2087,52800.0
2008-09-08 12:30:00,6.39,6.45,6.39,6.45,56800.0,4.2087,4.2482,4.2087,4.2482,56800.0
2008-09-08 13:00:00,6.43,6.43,6.37,6.38,63200.0,4.235,4.235,4.1955,4.2021,63200.0
2008-09-08 13:30:00,6.38,6.38,6.32,6.33,152000.0,4.2021,4.2021,4.1626,4.1692,152000.0
2008-09-08 14:00:00,6.32,6.36,6.31,6.35,121600.0,4.1626,4.1889,4.156,4.1824,121600.0
2008-09-08 14:30:00,6.35,6.37,6.32,6.34,122400.0,4.1824,4.1955,4.1626,4.1758,122400.0
2008-09-08 15:00:00,6.33,6.35,6.32,6.34,165600.0,4.1692,4.1824,4.1626,4.1758,165600.0
2008-09-08 15:30:00,6.34,6.39,6.34,6.36,440800.0,4.1758,4.2087,4.1758,4.1889,440800.0
2008-09-09 09:30:00,6.38,6.46,6.33,6.44,134400.0,4.2021,4.2548,4.1692,4.2416,134400.0
2008-09-09 10:00:00,6.43,6.44,6.38,6.38,84800.0,4.235,4.2416,4.2021,4.2021,84800.0
2008-09-09 10:30:00,6.38,6.4,6.34,6.35,128800.0,4.2021,4.2153,4.1758,4.1824,128800.0
2008-09-09 11:00:00,6.35,6.36,6.29,6.32,136800.0,4.1824,4.1889,4.1428,4.1626,136800.0
2008-09-09 11:30:00,6.32,6.33,6.28,6.29,168000.0,4.1626,4.1692,4.1362,4.1428,168000.0
2008-09-09 12:00:00,6.29,6.32,6.28,6.31,83200.0,4.1428,4.1626,4.1362,4.156,83200.0
2008-09-09 12:30:00,6.3,6.33,6.29,6.3,62400.0,4.1494,4.1692,4.1428,4.1494,62400.0
2008-09-09 13:00:00,6.29,6.32,6.29,6.31,43200.0,4.1428,4.1626,4.1428,4.156,43200.0
2008-09-09 13:30:00,6.3,6.32,6.29,6.32,44000.0,4.1494,4.1626,4.1428,4.1626,44000.0
2008-09-09 14:00:00,6.3,6.33,6.29,6.31,75200.0,4.1494,4.1692,4.1428,4.156,75200.0
2008-09-09 14:30:00,6.3,6.3,6.23,6.24,120000.0,4.1494,4.1494,4.1033,4.1099,120000.0
2008-09-09 15:00:00,6.25,6.27,6.22,6.26,154400.0,4.1165,4.1297,4.0967,4.1231,154400.0
2008-09-09 15:30:00,6.27,6.28,6.11,6.15,612000.0,4.1297,4.1362,4.0243,4.0506,612000.0
2008-09-10 09:30:00,6.24,6.28,6.19,6.21,176800.0,4.1099,4.1362,4.077,4.0901,176800.0
2008-09-10 10:00:00,6.22,6.25,6.2,6.24,187200.0,4.0967,4.1165,4.0836,4.1099,187200.0
2008-09-10 10:30:00,6.25,6.28,6.22,6.24,132000.0,4.1165,4.1362,4.0967,4.1099,132000.0
2008-09-10 11:00:00,6.22,6.24,6.18,6.18,92800.0,4.0967,4.1099,4.0704,4.0704,92800.0
2008-09-10 11:30:00,6.19,6.3,6.19,6.25,160000.0,4.077,4.1494,4.077,4.1165,160000.0
2008-09-10 12:00:00,6.25,6.29,6.25,6.26,92000.0,4.1165,4.1428,4.1165,4.1231,92000.0
2008-09-10 12:30:00,6.27,6.29,6.25,6.28,265600.0,4.1297,4.1428,4.1165,4.1362,265600.0
2008-09-10 13:00:00,6.27,6.28,6.25,6.25,64000.0,4.1297,4.1362,4.1165,4.1165,64000.0
2008-09-10 13:30:00,6.24,6.28,6.24,6.25,69600.0,4.1099,4.1362,4.1099,4.1165,69600.0
2008-09-10 14:00:00,6.25,6.37,6.25,6.34,204000.0,4.1165,4.1955,4.1165,4.1758,204000.0
2008-09-10 14:30:00,6.34,6.36,6.31,6.33,152800.0,4.1758,4.1889,4.156,4.1692,152800.0
2008-09-10 15:00:00,6.34,6.38,6.33,6.35,148000.0,4.1758,4.2021,4.1692,4.1824,148000.0
2008-09-10 15:30:00,6.35,6.37,6.29,6.31,333600.0,4.1824,4.1955,4.1428,4.156,333600.0
2008-09-11 09:30:00,6.25,6.25,6.16,6.21,88800.0,4.1165,4.1165,4.0572,4.0901,88800.0
2008-09-11 10:00:00,6.21,6.22,6.11,6.11,109600.0,4.0901,4.0967,4.0243,4.0243,109600.0
2008-09-11 10:30:00,6.11,6.17,6.1,6.17,96000.0,4.0243,4.0638,4.0177,4.0638,96000.0
2008-09-11 11:00:00,6.17,6.19,6.11,6.12,50400.0,4.0638,4.077,4.0243,4.0309,50400.0
2008-09-11 11:30:00,6.11,6.25,6.11,6.23,169600.0,4.0243,4.1165,4.0243,4.1033,169600.0
2008-09-11 12:00:00,6.23,6.29,6.18,6.19,252000.0,4.1033,4.1428,4.0704,4.077,252000.0
2008-09-11 12:30:00,6.17,6.19,6.11,6.12,122400.0,4.0638,4.077,4.0243,4.0309,122400.0
2008-09-11 13:00:00,6.11,6.13,6.09,6.11,64000.0,4.0243,4.0374,4.0111,4.0243,64000.0
2008-09-11 13:30:00,6.12,6.17,6.12,6.16,61600.0,4.0309,4.0638,4.0309,4.0572,61600.0
2008-09-11 14:00:00,6.16,6.18,6.14,6.18,93600.0,4.0572,4.0704,4.044,4.0704,93600.0
2008-09-11 14:30:00,6.18,6.18,6.14,6.15,105600.0,4.0704,4.0704,4.044,4.0506,105600.0
2008-09-11 15:00:00,6.14,6.17,6.1,6.11,159200.0,4.044,4.0638,4.0177,4.0243,159200.0
2008-09-11 15:30:00,6.09,6.21,6.08,6.21,248000.0,4.0111,4.0901,4.0045,4.0901,248000.0
2008-09-12 09:30:00,6.12,6.23,6.12,6.23,89600.0,4.0309,4.1033,4.0309,4.1033,89600.0
2008-09-12 10:00:00,6.21,6.24,6.17,6.18,76800.0,4.0901,4.1099,4.0638,4.0704,76800.0
2008-09-12 10:30:00,6.17,6.22,6.16,6.22,88000.0,4.0638,4.0967,4.0572,4.0967,88000.0
2008-09-12 11:00:00,6.22,6.26,6.2,6.21,48000.0,4.0967,4.1231,4.0836,4.0901,48000.0
2008-09-12 11:30:00,6.21,6.22,6.16,6.18,200800.0,4.0901,4.0967,4.0572,4.0704,200800.0
2008-09-12 12:00:00,6.16,6.17,6.13,6.15,122400.0,4.0572,4.0638,4.0374,4.0506,122400.0
2008-09-12 12:30:00,6.15,6.17,6.14,6.15,92000.0,4.0506,4.0638,4.044,4.0506,92000.0
2008-09-12 13:00:00,6.15,6.18,6.15,6.18,132800.0,4.0506,4.0704,4.0506,4.0704,132800.0
2008-09-12 13:30:00,6.18,6.24,6.16,6.21,176800.0,4.0704,4.1099,4.0572,4.0901,176800.0
2008-09-12 14:00:00,6.22,6.22,6.17,6.18,95200.0,4.0967,4.0967,4.0638,4.0704,95200.0
2008-09-12 14:30:00,6.17,6.27,6.17,6.24,128000.0,4.0638,4.1297,4.0638,4.1099,128000.0
2008-09-12 15:00:00,6.23,6.23,6.13,6.14,253600.0,4.1033,4.1033,4.0374,4.044,253600.0
2008-09-12 15:30:00,6.14,6.18,6.13,6.17,203200.0,4.044,4.0704,4.0374,4.0638,203200.0
2008-09-15 09:30:00,5.98,6.07,5.98,6.06,111200.0,3.9387,3.9979,3.9387,3.9913,111200.0
2008-09-15 10:00:00,6.06,6.11,6.06,6.11,93600.0,3.9913,4.0243,3.9913,4.0243,93600.0
2008-09-15 10:30:00,6.11,6.18,6.11,6.17,178400.0,4.0243,4.0704,4.0243,4.0638,178400.0
2008-09-15 11:00:00,6.18,6.18,6.14,6.16,55200.0,4.0704,4.0704,4.044,4.0572,55200.0
2008-09-15 11:30:00,6.16,6.18,6.13,6.17,171200.0,4.0572,4.0704,4.0374,4.0638,171200.0
2008-09-15 12:00:00,6.16,6.2,6.16,6.19,127200.0,4.0572,4.0836,4.0572,4.077,127200.0
2008-09-15 12:30:00,6.19,6.23,6.19,6.22,94400.0,4.077,4.1033,4.077,4.0967,94400.0
2008-09-15 13:00:00,6.21,6.21,6.14,6.14,62400.0,4.0901,4.0901,4.044,4.044,62400.0
2008-09-15 13:30:00,6.14,6.14,6.11,6.12,50400.0,4.044,4.044,4.0243,4.0309,50400.0
2008-09-15 14:00:00,6.12,6.18,6.09,6.16,96800.0,4.0309,4.0704,4.0111,4.0572,96800.0
2008-09-15 14:30:00,6.15,6.17,6.1,6.11,83200.0,4.0506,4.0638,4.0177,4.0243,83200.0
2008-09-15 15:00:00,6.11,6.11,6.01,6.03,134400.0,4.0243,4.0243,3.9584,3.9716,134400.0
2008-09-15 15:30:00,6.03,6.13,5.95,5.98,587200.0,3.9716,4.0374,3.9189,3.9387,587200.0
2008-09-16 09:30:00,5.91,6.05,5.91,6.05,277600.0,3.8925,3.9848,3.8925,3.9848,277600.0
2008-09-16 10:00:00,6.04,6.18,6.04,6.11,234400.0,3.9782,4.0704,3.9782,4.0243,234400.0
2008-09-16 10:30:00,6.11,6.11,6.03,6.06,262400.0,4.0243,4.0243,3.9716,3.9913,262400.0
2008-09-16 11:00:00,6.07,6.14,6.06,6.08,190400.0,3.9979,4.044,3.9913,4.0045,190400.0
2008-09-16 11:30:00,6.08,6.18,6.07,6.17,104000.0,4.0045,4.0704,3.9979,4.0638,104000.0
2008-09-16 12:00:00,6.18,6.19,6.11,6.12,116800.0,4.0704,4.077,4.0243,4.0309,116800.0
2008-09-16 12:30:00,6.11,6.12,6.07,6.09,88800.0,4.0243,4.0309,3.9979,4.0111,88800.0
2008-09-16 13:00:00,6.09,6.11,6.08,6.09,52000.0,4.0111,4.0243,4.0045,4.0111,52000.0
2008-09-16 13:30:00,6.09,6.1,6.05,6.07,57600.0,4.0111,4.0177,3.9848,3.9979,57600.0
2008-09-16 14:00:00,6.07,6.11,5.96,6.01,177600.0,3.9979,4.0243,3.9255,3.9584,177600.0
2008-09-16 14:30:00,6.01,6.15,6.0,6.15,274400.0,3.9584,4.0506,3.9518,4.0506,274400.0
2008-09-16 15:00:00,6.15,6.28,6.12,6.19,216800.0,4.0506,4.1362,4.0309,4.077,216800.0
2008-09-16 15:30:00,6.19,6.23,6.17,6.23,456800.0,4.077,4.1033,4.0638,4.1033,456800.0
2008-09-17 09:30:00,6.1,6.22,6.1,6.2,144800.0,4.0177,4.0967,4.0177,4.0836,144800.0
2008-09-17 10:00:00,6.22,6.24,6.14,6.16,112000.0,4.0967,4.1099,4.044,4.0572,112000.0
2008-09-17 10:30:00,6.16,6.18,6.12,6.16,153600.0,4.0572,4.0704,4.0309,4.0572,153600.0
2008-09-17 11:00:00,6.16,6.18,6.11,6.11,130400.0,4.0572,4.0704,4.0243,4.0243,130400.0
2008-09-17 11:30:00,6.12,6.23,6.12,6.19,80800.0,4.0309,4.1033,4.0309,4.077,80800.0
2008-09-17 12:00:00,6.17,6.17,6.05,6.12,96000.0,4.0638,4.0638,3.9848,4.0309,96000.0
2008-09-17 12:30:00,6.12,6.15,6.08,6.14,76800.0,4.0309,4.0506,4.0045,4.044,76800.0
2008-09-17 13:00:00,6.12,6.13,6.04,6.04,49600.0,4.0309,4.0374,3.9782,3.9782,49600.0
2008-09-17 13:30:00,6.03,6.1,5.99,6.08,168800.0,3.9716,4.0177,3.9452,4.0045,168800.0
2008-09-17 14:00:00,6.08,6.14,6.07,6.14,100800.0,4.0045,4.044,3.9979,4.044,100800.0
2008-09-17 14:30:00,6.14,6.18,6.08,6.11,217600.0,4.044,4.0704,4.0045,4.0243,217600.0
2008-09-17 15:00:00,6.11,6.23,6.11,6.22,367200.0,4.0243,4.1033,4.0243,4.0967,367200.0
2008-09-17 15:30:00,6.22,6.23,6.03,6.05,578400.0,4.0967,4.1033,3.9716,3.9848,578400.0
2008-09-18 09:30:00,6.14,6.36,6.14,6.3,257600.0,4.044,4.1889,4.044,4.1494,257600.0
2008-09-18 10:00:00,6.29,6.33,6.23,6.33,144000.0,4.1428,4.1692,4.1033,4.1692,144000.0
2008-09-18 10:30:00,6.32,6.32,6.2,6.2,146400.0,4.1626,4.1626,4.0836,4.0836,146400.0
2008-09-18 11:00:00,6.2,6.2,6.05,6.1,137600.0,4.0836,4.0836,3.9848,4.0177,137600.0
2008-09-18 11:30:00,6.09,6.12,5.98,6.04,180800.0,4.0111,4.0309,3.9387,3.9782,180800.0
2008-09-18 12:00:00,6.05,6.05,5.9,5.9,228000.0,3.9848,3.9848,3.886,3.886,228000.0
2008-09-18 12:30:00,5.92,5.93,5.81,5.85,220000.0,3.8991,3.9057,3.8267,3.853,220000.0
2008-09-18 13:00:00,5.85,6.13,5.85,6.07,284000.0,3.853,4.0374,3.853,3.9979,284000.0
2008-09-18 13:30:00,6.07,6.29,6.07,6.25,187200.0,3.9979,4.1428,3.9979,4.1165,187200.0
2008-09-18 14:00:00,6.25,6.29,6.13,6.25,124800.0,4.1165,4.1428,4.0374,4.1165,124800.0
2008-09-18 14:30:00,6.24,6.26,6.19,6.23,164000.0,4.1099,4.1231,4.077,4.1033,164000.0
2008-09-18 15:00:00,6.23,6.43,6.21,6.35,303200.0,4.1033,4.235,4.0901,4.1824,303200.0
2008-09-18 15:30:00,6.36,6.49,6.35,6.47,607200.0,4.1889,4.2746,4.1824,4.2614,607200.0
2008-09-19 09:30:00,6.65,7.0,6.57,6.66,1638400.0,4.3799,4.6105,4.3273,4.3865,1638400.0
2008-09-19 10:00:00,6.65,6.71,6.55,6.62,242400.0,4.3799,4.4195,4.3141,4.3602,242400.0
2008-09-19 10:30:00,6.61,6.63,6.53,6.56,114400.0,4.3536,4.3668,4.3009,4.3207,114400.0
2008-09-19 11:00:00,6.55,6.72,6.55,6.65,147200.0,4.3141,4.426,4.3141,4.3799,147200.0
2008-09-19 11:30:00,6.65,6.66,6.6,6.66,66400.0,4.3799,4.3865,4.347,4.3865,66400.0
2008-09-19 12:00:00,6.66,6.74,6.65,6.74,68000.0,4.3865,4.4392,4.3799,4.4392,68000.0
2008-09-19 12:30:00,6.74,6.74,6.68,6.71,61600.0,4.4392,4.4392,4.3997,4.4195,61600.0
2008-09-19 13:00:00,6.71,6.75,6.7,6.75,60000.0,4.4195,4.4458,4.4129,4.4458,60000.0
2008-09-19 13:30:00,6.75,6.75,6.69,6.7,61600.0,4.4458,4.4458,4.4063,4.4129,61600.0
2008-09-19 14:00:00,6.71,6.74,6.7,6.71,98400.0,4.4195,4.4392,4.4129,4.4195,98400.0
2008-09-19 14:30:00,6.71,6.74,6.7,6.7,76000.0,4.4195,4.4392,4.4129,4.4129,76000.0
2008-09-19 15:00:00,6.71,6.72,6.59,6.65,223200.0,4.4195,4.426,4.3404,4.3799,223200.0
2008-09-19 15:30:00,6.65,6.76,6.62,6.76,414400.0,4.3799,4.4524,4.3602,4.4524,414400.0
2008-09-22 09:30:00,6.72,6.78,6.56,6.68,72000.0,4.426,4.4656,4.3207,4.3997,72000.0
2008-09-22 10:00:00,6.66,6.7,6.62,6.67,88800.0,4.3865,4.4129,4.3602,4.3931,88800.0
2008-09-22 10:30:00,6.67,6.72,6.67,6.72,68000.0,4.3931,4.426,4.3931,4.426,68000.0
2008-09-22 11:00:00,6.71,6.72,6.68,6.72,126400.0,4.4195,4.426,4.3997,4.426,126400.0
2008-09-22 11:30:00,6.7,6.71,6.65,6.66,129600.0,4.4129,4.4195,4.3799,4.3865,129600.0
2008-09-22 12:00:00,6.66,6.66,6.61,6.63,40000.0,4.3865,4.3865,4.3536,4.3668,40000.0
2008-09-22 12:30:00,6.63,6.68,6.63,6.67,241600.0,4.3668,4.3997,4.3668,4.3931,241600.0
2008-09-22 13:00:00,6.68,6.68,6.65,6.66,58400.0,4.3997,4.3997,4.3799,4.3865,58400.0
2008-09-22 13:30:00,6.66,6.68,6.61,6.66,134400.0,4.3865,4.3997,4.3536,4.3865,134400.0
2008-09-22 14:00:00,6.65,6.65,6.58,6.58,84000.0,4.3799,4.3799,4.3338,4.3338,84000.0
2008-09-22 14:30:00,6.57,6.59,6.55,6.58,120800.0,4.3273,4.3404,4.3141,4.3338,120800.0
2008-09-22 15:00:00,6.57,6.6,6.56,6.59,149600.0,4.3273,4.347,4.3207,4.3404,149600.0
2008-09-22 15:30:00,6.58,6.58,6.37,6.39,1012000.0,4.3338,4.3338,4.1955,4.2087,1012000.0
2008-09-23 09:30:00,6.33,6.45,6.32,6.4,159200.0,4.1692,4.2482,4.1626,4.2153,159200.0
2008-09-23 10:00:00,6.42,6.52,6.36,6.5,134400.0,4.2285,4.2943,4.1889,4.2811,134400.0
2008-09-23 10:30:00,6.51,6.56,6.48,6.5,144800.0,4.2877,4.3207,4.268,4.2811,144800.0
2008-09-23 11:00:00,6.48,6.58,6.45,6.53,82400.0,4.268,4.3338,4.2482,4.3009,82400.0
2008-09-23 11:30:00,6.53,6.6,6.53,6.55,108000.0,4.3009,4.347,4.3009,4.3141,108000.0
2008-09-23 12:00:00,6.54,6.58,6.52,6.53,78400.0,4.3075,4.3338,4.2943,4.3009,78400.0
2008-09-23 12:30:00,6.52,6.58,6.5,6.51,200000.0,4.2943,4.3338,4.2811,4.2877,200000.0
2008-09-23 13:00:00,6.5,6.51,6.46,6.47,327200.0,4.2811,4.2877,4.2548,4.2614,327200.0
2008-09-23 13:30:00,6.47,6.47,6.41,6.43,88000.0,4.2614,4.2614,4.2219,4.235,88000.0
2008-09-23 14:00:00,6.44,6.49,6.43,6.46,244000.0,4.2416,4.2746,4.235,4.2548,244000.0
2008-09-23 14:30:00,6.46,6.58,6.45,6.53,152800.0,4.2548,4.3338,4.2482,4.3009,152800.0
2008-09-23 15:00:00,6.53,6.6,6.52,6.57,110400.0,4.3009,4.347,4.2943,4.3273,110400.0
2008-09-23 15:30:00,6.56,6.6,6.41,6.45,324000.0,4.3207,4.347,4.2219,4.2482,324000.0
2008-09-24 09:30:00,6.39,6.41,6.25,6.4,294400.0,4.2252,4.2385,4.1327,4.2318,294400.0
2008-09-24 10:00:00,6.4,6.48,6.4,6.47,244800.0,4.2318,4.2847,4.2318,4.2781,244800.0
2008-09-24 10:30:00,6.48,6.55,6.48,6.52,112800.0,4.2847,4.331,4.2847,4.3112,112800.0
2008-09-24 11:00:00,6.51,6.51,6.43,6.45,184800.0,4.3046,4.3046,4.2517,4.2649,184800.0
2008-09-24 11:30:00,6.45,6.47,6.4,6.41,56800.0,4.2649,4.2781,4.2318,4.2385,56800.0
2008-09-24 12:00:00,6.38,6.4,6.35,6.36,422400.0,4.2186,4.2318,4.1988,4.2054,422400.0
2008-09-24 12:30:00,6.36,6.37,6.34,6.36,168000.0,4.2054,4.212,4.1922,4.2054,168000.0
2008-09-24 13:00:00,6.36,6.41,6.36,6.4,88000.0,4.2054,4.2385,4.2054,4.2318,88000.0
2008-09-24 13:30:00,6.38,6.43,6.38,6.4,64000.0,4.2186,4.2517,4.2186,4.2318,64000.0
2008-09-24 14:00:00,6.39,6.4,6.35,6.38,56000.0,4.2252,4.2318,4.1988,4.2186,56000.0
2008-09-24 14:30:00,6.39,6.43,6.38,6.38,48000.0,4.2252,4.2517,4.2186,4.2186,48000.0
2008-09-24 15:00:00,6.38,6.43,6.38,6.4,75200.0,4.2186,4.2517,4.2186,4.2318,75200.0
2008-09-24 15:30:00,6.39,6.39,6.34,6.37,194400.0,4.2252,4.2252,4.1922,4.212,194400.0
2008-09-25 09:30:00,6.37,6.43,6.31,6.42,89600.0,4.212,4.2517,4.1723,4.2451,89600.0
2008-09-25 10:00:00,6.41,6.46,6.39,6.46,332800.0,4.2385,4.2715,4.2252,4.2715,332800.0
2008-09-25 10:30:00,6.45,6.46,6.41,6.43,99200.0,4.2649,4.2715,4.2385,4.2517,99200.0
2008-09-25 11:00:00,6.43,6.47,6.42,6.46,79200.0,4.2517,4.2781,4.2451,4.2715,79200.0
2008-09-25 11:30:00,6.47,6.5,6.46,6.47,46400.0,4.2781,4.298,4.2715,4.2781,46400.0
2008-09-25 12:00:00,6.46,6.5,6.44,6.47,230400.0,4.2715,4.298,4.2583,4.2781,230400.0
2008-09-25 12:30:00,6.48,6.5,6.47,6.5,66400.0,4.2847,4.298,4.2781,4.298,66400.0
2008-09-25 13:00:00,6.5,6.53,6.49,6.52,64800.0,4.298,4.3178,4.2914,4.3112,64800.0
2008-09-25 13:30:00,6.51,6.58,6.51,6.53,110400.0,4.3046,4.3509,4.3046,4.3178,110400.0
2008-09-25 14:00:00,6.53,6.53,6.47,6.5,25600.0,4.3178,4.3178,4.2781,4.298,25600.0
2008-09-25 14:30:00,6.49,6.51,6.49,6.5,37600.0,4.2914,4.3046,4.2914,4.298,37600.0
2008-09-25 15:00:00,6.5,6.51,6.48,6.51,97600.0,4.298,4.3046,4.2847,4.3046,97600.0
2008-09-25 15:30:00,6.51,6.56,6.44,6.48,750400.0,4.3046,4.3376,4.2583,4.2847,750400.0
2008-09-26 09:30:00,6.36,6.42,6.34,6.42,91200.0,4.2054,4.2451,4.1922,4.2451,91200.0
2008-09-26 10:00:00,6.41,6.45,6.38,6.44,80000.0,4.2385,4.2649,4.2186,4.2583,80000.0
2008-09-26 10:30:00,6.43,6.48,6.43,6.45,150400.0,4.2517,4.2847,4.2517,4.2649,150400.0
2008-09-26 11:00:00,6.45,6.49,6.44,6.49,148000.0,4.2649,4.2914,4.2583,4.2914,148000.0
2008-09-26 11:30:00,6.49,6.51,6.45,6.48,140000.0,4.2914,4.3046,4.2649,4.2847,140000.0
2008-09-26 12:00:00,6.48,6.51,6.47,6.5,114400.0,4.2847,4.3046,4.2781,4.298,114400.0
2008-09-26 12:30:00,6.5,6.52,6.49,6.51,42400.0,4.298,4.3112,4.2914,4.3046,42400.0
2008-09-26 13:00:00,6.52,6.58,6.51,6.56,72000.0,4.3112,4.3509,4.3046,4.3376,72000.0
2008-09-26 13:30:00,6.56,6.58,6.53,6.53,117600.0,4.3376,4.3509,4.3178,4.3178,117600.0
2008-09-26 14:00:00,6.53,6.57,6.5,6.54,282400.0,4.3178,4.3443,4.298,4.3244,282400.0
2008-09-26 14:30:00,6.53,6.61,6.53,6.57,50400.0,4.3178,4.3707,4.3178,4.3443,50400.0
2008-09-26 15:00:00,6.55,6.63,6.53,6.62,92000.0,4.331,4.3839,4.3178,4.3773,92000.0
2008-09-26 15:30:00,6.62,6.75,6.62,6.72,460000.0,4.3773,4.4633,4.3773,4.4434,460000.0
2008-09-29 09:30:00,6.58,6.66,6.53,6.55,118400.0,4.3509,4.4038,4.3178,4.331,118400.0
2008-09-29 10:00:00,6.56,6.64,6.55,6.62,62400.0,4.3376,4.3905,4.331,4.3773,62400.0
2008-09-29 10:30:00,6.62,6.68,6.62,6.68,70400.0,4.3773,4.417,4.3773,4.417,70400.0
2008-09-29 11:00:00,6.69,6.69,6.66,6.66,39200.0,4.4236,4.4236,4.4038,4.4038,39200.0
2008-09-29 11:30:00,6.66,6.66,6.63,6.63,119200.0,4.4038,4.4038,4.3839,4.3839,119200.0
2008-09-29 12:00:00,6.64,6.64,6.53,6.56,100000.0,4.3905,4.3905,4.3178,4.3376,100000.0
2008-09-29 12:30:00,6.56,6.61,6.56,6.61,118400.0,4.3376,4.3707,4.3376,4.3707,118400.0
2008-09-29 13:00:00,6.6,6.62,6.53,6.6,133600.0,4.3641,4.3773,4.3178,4.3641,133600.0
2008-09-29 13:30:00,6.62,6.62,6.4,6.58,408800.0,4.3773,4.3773,4.2318,4.3509,408800.0
2008-09-29 14:00:00,6.57,6.6,6.46,6.5,202400.0,4.3443,4.3641,4.2715,4.298,202400.0
2008-09-29 14:30:00,6.52,6.62,6.52,6.56,81600.0,4.3112,4.3773,4.3112,4.3376,81600.0
2008-09-29 15:00:00,6.56,6.58,6.48,6.53,172000.0,4.3376,4.3509,4.2847,4.3178,172000.0
2008-09-29 15:30:00,6.53,6.53,6.44,6.44,592800.0,4.3178,4.3178,4.2583,4.2583,592800.0
2008-09-30 09:30:00,6.54,6.65,6.49,6.53,148000.0,4.3244,4.3972,4.2914,4.3178,148000.0
2008-09-30 10:00:00,6.53,6.6,6.53,6.54,126400.0,4.3178,4.3641,4.3178,4.3244,126400.0
2008-09-30 10:30:00,6.54,6.57,6.51,6.56,67200.0,4.3244,4.3443,4.3046,4.3376,67200.0
2008-09-30 11:00:00,6.55,6.57,6.51,6.53,62400.0,4.331,4.3443,4.3046,4.3178,62400.0
2008-09-30 11:30:00,6.53,6.56,6.5,6.56,100800.0,4.3178,4.3376,4.298,4.3376,100800.0
2008-09-30 12:00:00,6.56,6.56,6.51,6.52,37600.0,4.3376,4.3376,4.3046,4.3112,37600.0
2008-09-30 12:30:00,6.51,6.53,6.49,6.49,148800.0,4.3046,4.3178,4.2914,4.2914,148800.0
2008-09-30 13:00:00,6.49,6.51,6.46,6.51,227200.0,4.2914,4.3046,4.2715,4.3046,227200.0
2008-09-30 13:30:00,6.5,6.54,6.5,6.54,41600.0,4.298,4.3244,4.298,4.3244,41600.0
2008-09-30 14:00:00,6.55,6.58,6.54,6.56,162400.0,4.331,4.3509,4.3244,4.3376,162400.0
2008-09-30 14:30:00,6.57,6.58,6.53,6.54,233600.0,4.3443,4.3509,4.3178,4.3244,233600.0
2008-09-30 15:00:00,6.54,6.59,6.5,6.59,314400.0,4.3244,4.3575,4.298,4.3575,314400.0
2008-09-30 15:30:00,6.59,6.74,6.57,6.67,745600.0,4.3575,4.4567,4.3443,4.4104,745600.0
2008-10-01 09:30:00,6.66,6.66,6.49,6.53,95200.0,4.4038,4.4038,4.2914,4.3178,95200.0
2008-10-01 10:00:00,6.53,6.57,6.49,6.54,71200.0,4.3178,4.3443,4.2914,4.3244,71200.0
2008-10-01 10:30:00,6.54,6.54,6.45,6.46,72000.0,4.3244,4.3244,4.2649,4.2715,72000.0
2008-10-01 11:00:00,6.45,6.47,6.4,6.43,132000.0,4.2649,4.2781,4.2318,4.2517,132000.0
2008-10-01 11:30:00,6.43,6.46,6.39,6.42,300000.0,4.2517,4.2715,4.2252,4.2451,300000.0
2008-10-01 12:00:00,6.42,6.45,6.39,6.42,76800.0,4.2451,4.2649,4.2252,4.2451,76800.0
2008-10-01 12:30:00,6.42,6.47,6.41,6.46,44800.0,4.2451,4.2781,4.2385,4.2715,44800.0
2008-10-01 13:00:00,6.45,6.45,6.4,6.4,36800.0,4.2649,4.2649,4.2318,4.2318,36800.0
2008-10-01 13:30:00,6.4,6.42,6.37,6.4,59200.0,4.2318,4.2451,4.212,4.2318,59200.0
2008-10-01 14:00:00,6.4,6.43,6.39,6.41,65600.0,4.2318,4.2517,4.2252,4.2385,65600.0
2008-10-01 14:30:00,6.4,6.43,6.37,6.38,68800.0,4.2318,4.2517,4.212,4.2186,68800.0
2008-10-01 15:00:00,6.38,6.41,6.37,6.41,71200.0,4.2186,4.2385,4.212,4.2385,71200.0
2008-10-01 15:30:00,6.41,6.53,6.4,6.49,182400.0,4.2385,4.3178,4.2318,4.2914,182400.0
2008-10-02 09:30:00,6.47,6.5,6.35,6.39,52800.0,4.2781,4.298,4.1988,4.2252,52800.0
2008-10-02 10:00:00,6.38,6.41,6.34,6.39,50400.0,4.2186,4.2385,4.1922,4.2252,50400.0
2008-10-02 10:30:00,6.39,6.41,6.35,6.36,34400.0,4.2252,4.2385,4.1988,4.2054,34400.0
2008-10-02 11:00:00,6.37,6.37,6.31,6.32,67200.0,4.212,4.212,4.1723,4.179,67200.0
2008-10-02 11:30:00,6.32,6.32,6.26,6.26,78400.0,4.179,4.179,4.1393,4.1393,78400.0
2008-10-02 12:00:00,6.26,6.27,6.23,6.23,45600.0,4.1393,4.1459,4.1194,4.1194,45600.0
2008-10-02 12:30:00,6.23,6.24,6.18,6.19,80800.0,4.1194,4.1261,4.0864,4.093,80800.0
2008-10-02 13:00:00,6.19,6.19,6.11,6.11,112000.0,4.093,4.093,4.0401,4.0401,112000.0
2008-10-02 13:30:00,6.11,6.17,6.08,6.12,152000.0,4.0401,4.0798,4.0203,4.0467,152000.0
2008-10-02 14:00:00,6.12,6.18,6.11,6.17,202400.0,4.0467,4.0864,4.0401,4.0798,202400.0
2008-10-02 14:30:00,6.17,6.22,6.16,6.22,222400.0,4.0798,4.1128,4.0732,4.1128,222400.0
2008-10-02 15:00:00,6.22,6.23,6.1,6.11,203200.0,4.1128,4.1194,4.0335,4.0401,203200.0
2008-10-02 15:30:00,6.12,6.13,6.04,6.06,428000.0,4.0467,4.0533,3.9938,4.007,428000.0
2008-10-03 09:30:00,6.1,6.23,6.1,6.15,123200.0,4.0335,4.1194,4.0335,4.0665,123200.0
2008-10-03 10:00:00,6.15,6.15,6.04,6.04,102400.0,4.0665,4.0665,3.9938,3.9938,102400.0
2008-10-03 10:30:00,6.05,6.09,6.03,6.09,164800.0,4.0004,4.0269,3.9872,4.0269,164800.0
2008-10-03 11:00:00,6.09,6.1,6.0,6.01,198400.0,4.0269,4.0335,3.9674,3.974,198400.0
2008-10-03 11:30:00,6.02,6.02,5.9,5.92,153600.0,3.9806,3.9806,3.9012,3.9145,153600.0
2008-10-03 12:00:00,5.92,5.96,5.91,5.93,58400.0,3.9145,3.9409,3.9078,3.9211,58400.0
2008-10-03 12:30:00,5.92,6.0,5.91,5.95,96800.0,3.9145,3.9674,3.9078,3.9343,96800.0
2008-10-03 13:00:00,5.96,6.04,5.91,5.92,140800.0,3.9409,3.9938,3.9078,3.9145,140800.0
2008-10-03 13:30:00,5.92,5.96,5.85,5.93,359200.0,3.9145,3.9409,3.8682,3.9211,359200.0
2008-10-03 14:00:00,5.93,5.94,5.81,5.81,198400.0,3.9211,3.9277,3.8417,3.8417,198400.0
2008-10-03 14:30:00,5.81,5.85,5.74,5.8,391200.0,3.8417,3.8682,3.7954,3.8351,391200.0
2008-10-03 15:00:00,5.79,5.82,5.68,5.68,439200.0,3.8285,3.8483,3.7558,3.7558,439200.0
2008-10-03 15:30:00,5.68,5.71,5.61,5.65,676000.0,3.7558,3.7756,3.7095,3.7359,676000.0
2008-10-06 09:30:00,5.44,5.44,5.35,5.41,128000.0,3.5971,3.5971,3.5376,3.5772,128000.0
2008-10-06 10:00:00,5.4,5.4,5.32,5.37,144800.0,3.5706,3.5706,3.5177,3.5508,144800.0
2008-10-06 10:30:00,5.36,5.54,5.31,5.52,188000.0,3.5442,3.6632,3.5111,3.65,188000.0
2008-10-06 11:00:00,5.53,5.59,5.45,5.45,133600.0,3.6566,3.6963,3.6037,3.6037,133600.0
2008-10-06 11:30:00,5.45,5.48,5.4,5.44,52000.0,3.6037,3.6235,3.5706,3.5971,52000.0
2008-10-06 12:00:00,5.45,5.47,5.36,5.37,94400.0,3.6037,3.6169,3.5442,3.5508,94400.0
2008-10-06 12:30:00,5.37,5.38,5.3,5.3,84000.0,3.5508,3.5574,3.5045,3.5045,84000.0
2008-10-06 13:00:00,5.3,5.38,5.28,5.37,80000.0,3.5045,3.5574,3.4913,3.5508,80000.0
2008-10-06 13:30:00,5.38,5.38,5.3,5.36,172000.0,3.5574,3.5574,3.5045,3.5442,172000.0
2008-10-06 14:00:00,5.36,5.36,5.23,5.26,100000.0,3.5442,3.5442,3.4582,3.4781,100000.0
2008-10-06 14:30:00,5.27,5.32,5.2,5.31,176000.0,3.4847,3.5177,3.4384,3.5111,176000.0
2008-10-06 15:00:00,5.31,5.52,5.29,5.48,236800.0,3.5111,3.65,3.4979,3.6235,236800.0
2008-10-06 15:30:00,5.48,5.52,5.36,5.48,528000.0,3.6235,3.65,3.5442,3.6235,528000.0
2008-10-07 09:30:00,5.41,5.44,5.29,5.34,176000.0,3.5772,3.5971,3.4979,3.5309,176000.0
2008-10-07 10:00:00,5.34,5.41,5.32,5.41,178400.0,3.5309,3.5772,3.5177,3.5772,178400.0
2008-10-07 10:30:00,5.41,5.49,5.41,5.45,225600.0,3.5772,3.6301,3.5772,3.6037,225600.0
2008-10-07 11:00:00,5.45,5.46,5.37,5.38,112000.0,3.6037,3.6103,3.5508,3.5574,112000.0
2008-10-07 11:30:00,5.39,5.41,5.32,5.34,245600.0,3.564,3.5772,3.5177,3.5309,245600.0
2008-10-07 12:00:00,5.34,5.37,5.31,5.33,213600.0,3.5309,3.5508,3.5111,3.5243,213600.0
2008-10-07 12:30:00,5.34,5.34,5.25,5.31,104800.0,3.5309,3.5309,3.4714,3.5111,104800.0
2008-10-07 13:00:00,5.31,5.34,5.25,5.26,104000.0,3.5111,3.5309,3.4714,3.4781,104000.0
2008-10-07 13:30:00,5.26,5.31,5.21,5.24,95200.0,3.4781,3.5111,3.445,3.4648,95200.0
2008-10-07 14:00:00,5.24,5.27,5.19,5.27,144000.0,3.4648,3.4847,3.4318,3.4847,144000.0
2008-10-07 14:30:00,5.27,5.34,5.25,5.26,175200.0,3.4847,3.5309,3.4714,3.4781,175200.0
2008-10-07 15:00:00,5.26,5.27,5.22,5.24,108000.0,3.4781,3.4847,3.4516,3.4648,108000.0
2008-10-07 15:30:00,5.24,5.26,5.13,5.16,469600.0,3.4648,3.4781,3.3921,3.4119,469600.0
2008-10-08 09:30:00,5.03,5.31,5.03,5.26,199200.0,3.326,3.5111,3.326,3.4781,199200.0
2008-10-08 10:00:00,5.25,5.25,5.06,5.09,112800.0,3.4714,3.4714,3.3458,3.3656,112800.0
2008-10-08 10:30:00,5.09,5.12,5.03,5.1,141600.0,3.3656,3.3855,3.326,3.3723,141600.0
2008-10-08 11:00:00,5.1,5.19,5.02,5.15,164000.0,3.3723,3.4318,3.3194,3.4053,164000.0
2008-10-08 11:30:00,5.15,5.16,5.0,5.07,237600.0,3.4053,3.4119,3.3061,3.3524,237600.0
2008-10-08 12:00:00,5.06,5.06,4.99,5.02,113600.0,3.3458,3.3458,3.2995,3.3194,113600.0
2008-10-08 12:30:00,5.01,5.05,4.99,4.99,110400.0,3.3127,3.3392,3.2995,3.2995,110400.0
2008-10-08 13:00:00,5.01,5.12,5.01,5.09,260000.0,3.3127,3.3855,3.3127,3.3656,260000.0
2008-10-08 13:30:00,5.08,5.19,5.07,5.15,209600.0,3.359,3.4318,3.3524,3.4053,209600.0
2008-10-08 14:00:00,5.14,5.21,5.13,5.15,128000.0,3.3987,3.445,3.3921,3.4053,128000.0
2008-10-08 14:30:00,5.15,5.18,5.12,5.17,102400.0,3.4053,3.4252,3.3855,3.4185,102400.0
2008-10-08 15:00:00,5.16,5.17,5.09,5.12,162400.0,3.4119,3.4185,3.3656,3.3855,162400.0
2008-10-08 15:30:00,5.12,5.13,4.98,4.98,442400.0,3.3855,3.3921,3.2929,3.2929,442400.0
2008-10-09 09:30:00,5.01,5.15,4.96,5.06,115200.0,3.3127,3.4053,3.2797,3.3458,115200.0
2008-10-09 10:00:00,5.05,5.06,4.99,5.0,94400.0,3.3392,3.3458,3.2995,3.3061,94400.0
2008-10-09 10:30:00,4.99,4.99,4.83,4.85,204800.0,3.2995,3.2995,3.1937,3.2069,204800.0
2008-10-09 11:00:00,4.86,4.95,4.81,4.93,70400.0,3.2136,3.2731,3.1805,3.2598,70400.0
2008-10-09 11:30:00,4.92,4.98,4.88,4.88,165600.0,3.2532,3.2929,3.2268,3.2268,165600.0
2008-10-09 12:00:00,4.88,4.89,4.81,4.85,194400.0,3.2268,3.2334,3.1805,3.2069,194400.0
2008-10-09 12:30:00,4.86,4.88,4.82,4.86,48000.0,3.2136,3.2268,3.1871,3.2136,48000.0
2008-10-09 13:00:00,4.85,4.91,4.83,4.89,148800.0,3.2069,3.2466,3.1937,3.2334,148800.0
2008-10-09 13:30:00,4.89,4.92,4.85,4.87,78400.0,3.2334,3.2532,3.2069,3.2202,78400.0
2008-10-09 14:00:00,4.88,4.9,4.84,4.89,140000.0,3.2268,3.24,3.2003,3.2334,140000.0
2008-10-09 14:30:00,4.89,4.92,4.82,4.83,140000.0,3.2334,3.2532,3.1871,3.1937,140000.0
2008-10-09 15:00:00,4.81,4.85,4.74,4.77,260800.0,3.1805,3.2069,3.1342,3.154,260800.0
2008-10-09 15:30:00,4.77,4.82,4.68,4.75,1354400.0,3.154,3.1871,3.0945,3.1408,1354400.0
2008-10-10 09:30:00,4.6,4.84,4.5,4.65,447200.0,3.0416,3.2003,2.9755,3.0747,447200.0
2008-10-10 10:00:00,4.65,4.9,4.6,4.6,436000.0,3.0747,3.24,3.0416,3.0416,436000.0
2008-10-10 10:30:00,4.59,4.6,4.47,4.52,186400.0,3.035,3.0416,2.9557,2.9887,186400.0
2008-10-10 11:00:00,4.52,4.55,4.47,4.49,166400.0,2.9887,3.0086,2.9557,2.9689,166400.0
2008-10-10 11:30:00,4.5,4.5,4.41,4.45,104800.0,2.9755,2.9755,2.916,2.9425,104800.0
2008-10-10 12:00:00,4.45,4.53,4.45,4.51,398400.0,2.9425,2.9954,2.9425,2.9821,398400.0
2008-10-10 12:30:00,4.5,4.59,4.5,4.56,160800.0,2.9755,3.035,2.9755,3.0152,160800.0
2008-10-10 13:00:00,4.56,4.56,4.5,4.53,82400.0,3.0152,3.0152,2.9755,2.9954,82400.0
2008-10-10 13:30:00,4.51,4.54,4.48,4.52,378400.0,2.9821,3.002,2.9623,2.9887,378400.0
2008-10-10 14:00:00,4.52,4.65,4.5,4.58,267200.0,2.9887,3.0747,2.9755,3.0284,267200.0
2008-10-10 14:30:00,4.58,4.67,4.54,4.67,150400.0,3.0284,3.0879,3.002,3.0879,150400.0
2008-10-10 15:00:00,4.67,5.1,4.67,5.1,401600.0,3.0879,3.3723,3.0879,3.3723,401600.0
2008-10-10 15:30:00,5.09,5.34,5.07,5.33,683200.0,3.3656,3.5309,3.3524,3.5243,683200.0
2008-10-13 09:30:00,5.44,5.64,5.41,5.42,251200.0,3.5971,3.7293,3.5772,3.5838,251200.0
2008-10-13 10:00:00,5.41,5.43,5.33,5.38,264000.0,3.5772,3.5905,3.5243,3.5574,264000.0
2008-10-13 10:30:00,5.37,5.37,5.24,5.25,137600.0,3.5508,3.5508,3.4648,3.4714,137600.0
2008-10-13 11:00:00,5.24,5.31,5.2,5.24,104000.0,3.4648,3.5111,3.4384,3.4648,104000.0
2008-10-13 11:30:00,5.23,5.34,5.23,5.34,115200.0,3.4582,3.5309,3.4582,3.5309,115200.0
2008-10-13 12:00:00,5.34,5.4,5.34,5.4,173600.0,3.5309,3.5706,3.5309,3.5706,173600.0
2008-10-13 12:30:00,5.4,5.43,5.36,5.38,194400.0,3.5706,3.5905,3.5442,3.5574,194400.0
2008-10-13 13:00:00,5.37,5.41,5.36,5.38,89600.0,3.5508,3.5772,3.5442,3.5574,89600.0
2008-10-13 13:30:00,5.38,5.39,5.35,5.38,197600.0,3.5574,3.564,3.5376,3.5574,197600.0
2008-10-13 14:00:00,5.38,5.39,5.32,5.32,583200.0,3.5574,3.564,3.5177,3.5177,583200.0
2008-10-13 14:30:00,5.32,5.35,5.3,5.35,129600.0,3.5177,3.5376,3.5045,3.5376,129600.0
2008-10-13 15:00:00,5.35,5.37,5.31,5.35,211200.0,3.5376,3.5508,3.5111,3.5376,211200.0
2008-10-13 15:30:00,5.35,5.55,5.34,5.5,715200.0,3.5376,3.6698,3.5309,3.6367,715200.0
2008-10-14 09:30:00,5.58,5.64,5.23,5.23,156000.0,3.6896,3.7293,3.4582,3.4582,156000.0
2008-10-14 10:00:00,5.21,5.33,5.18,5.19,312000.0,3.445,3.5243,3.4252,3.4318,312000.0
2008-10-14 10:30:00,5.19,5.22,5.04,5.1,326400.0,3.4318,3.4516,3.3326,3.3723,326400.0
2008-10-14 11:00:00,5.1,5.15,5.08,5.15,371200.0,3.3723,3.4053,3.359,3.4053,371200.0
2008-10-14 11:30:00,5.15,5.19,5.08,5.1,240000.0,3.4053,3.4318,3.359,3.3723,240000.0
2008-10-14 12:00:00,5.08,5.14,5.08,5.13,201600.0,3.359,3.3987,3.359,3.3921,201600.0
2008-10-14 12:30:00,5.13,5.2,5.13,5.17,69600.0,3.3921,3.4384,3.3921,3.4185,69600.0
2008-10-14 13:00:00,5.17,5.18,5.11,5.11,109600.0,3.4185,3.4252,3.3789,3.3789,109600.0
2008-10-14 13:30:00,5.12,5.15,5.09,5.1,222400.0,3.3855,3.4053,3.3656,3.3723,222400.0
2008-10-14 14:00:00,5.12,5.12,4.88,5.02,394400.0,3.3855,3.3855,3.2268,3.3194,394400.0
2008-10-14 14:30:00,5.02,5.02,4.86,4.87,341600.0,3.3194,3.3194,3.2136,3.2202,341600.0
2008-10-14 15:00:00,4.87,5.08,4.86,5.01,344000.0,3.2202,3.359,3.2136,3.3127,344000.0
2008-10-14 15:30:00,5.04,5.22,5.01,5.12,364000.0,3.3326,3.4516,3.3127,3.3855,364000.0
2008-10-15 09:30:00,4.95,5.09,4.95,5.04,104000.0,3.2731,3.3656,3.2731,3.3326,104000.0
2008-10-15 10:00:00,5.03,5.05,4.97,5.01,98400.0,3.326,3.3392,3.2863,3.3127,98400.0
2008-10-15 10:30:00,5.01,5.01,4.86,4.87,207200.0,3.3127,3.3127,3.2136,3.2202,207200.0
2008-10-15 11:00:00,4.87,4.89,4.82,4.82,81600.0,3.2202,3.2334,3.1871,3.1871,81600.0
2008-10-15 11:30:00,4.85,4.85,4.76,4.78,195200.0,3.2069,3.2069,3.1474,3.1607,195200.0
2008-10-15 12:00:00,4.78,4.82,4.77,4.77,32800.0,3.1607,3.1871,3.154,3.154,32800.0
2008-10-15 12:30:00,4.79,4.86,4.79,4.81,56800.0,3.1673,3.2136,3.1673,3.1805,56800.0
2008-10-15 13:00:00,4.8,4.8,4.72,4.74,160000.0,3.1739,3.1739,3.121,3.1342,160000.0
2008-10-15 13:30:00,4.74,4.74,4.66,4.67,232000.0,3.1342,3.1342,3.0813,3.0879,232000.0
2008-10-15 14:00:00,4.67,4.69,4.59,4.69,128800.0,3.0879,3.1012,3.035,3.1012,128800.0
2008-10-15 14:30:00,4.69,4.76,4.68,4.71,121600.0,3.1012,3.1474,3.0945,3.1144,121600.0
2008-10-15 15:00:00,4.7,4.77,4.65,4.66,153600.0,3.1078,3.154,3.0747,3.0813,153600.0
2008-10-15 15:30:00,4.66,4.67,4.4,4.43,1072000.0,3.0813,3.0879,2.9094,2.9292,1072000.0
2008-10-16 09:30:00,4.51,4.73,4.5,4.63,270400.0,2.9821,3.1276,2.9755,3.0615,270400.0
2008-10-16 10:00:00,4.64,4.64,4.4,4.43,394400.0,3.0681,3.0681,2.9094,2.9292,394400.0
2008-10-16 10:30:00,4.44,4.46,4.34,4.4,211200.0,2.9358,2.9491,2.8697,2.9094,211200.0
2008-10-16 11:00:00,4.4,4.43,4.31,4.39,225600.0,2.9094,2.9292,2.8499,2.9028,225600.0
2008-10-16 11:30:00,4.4,4.54,4.4,4.47,216800.0,2.9094,3.002,2.9094,2.9557,216800.0
2008-10-16 12:00:00,4.46,4.65,4.43,4.59,139200.0,2.9491,3.0747,2.9292,3.035,139200.0
2008-10-16 12:30:00,4.59,4.65,4.55,4.59,193600.0,3.035,3.0747,3.0086,3.035,193600.0
2008-10-16 13:00:00,4.58,4.61,4.53,4.56,116800.0,3.0284,3.0483,2.9954,3.0152,116800.0
2008-10-16 13:30:00,4.54,4.57,4.46,4.54,140000.0,3.002,3.0218,2.9491,3.002,140000.0
2008-10-16 14:00:00,4.55,4.55,4.48,4.51,106400.0,3.0086,3.0086,2.9623,2.9821,106400.0
2008-10-16 14:30:00,4.5,4.61,4.48,4.56,216000.0,2.9755,3.0483,2.9623,3.0152,216000.0
2008-10-16 15:00:00,4.55,4.75,4.55,4.69,372800.0,3.0086,3.1408,3.0086,3.1012,372800.0
2008-10-16 15:30:00,4.71,4.9,4.67,4.87,675200.0,3.1144,3.24,3.0879,3.2202,675200.0
2008-10-17 09:30:00,4.64,4.76,4.61,4.76,409600.0,3.0681,3.1474,3.0483,3.1474,409600.0
2008-10-17 10:00:00,4.75,4.83,4.75,4.83,212800.0,3.1408,3.1937,3.1408,3.1937,212800.0
2008-10-17 10:30:00,4.82,4.85,4.75,4.85,181600.0,3.1871,3.2069,3.1408,3.2069,181600.0
2008-10-17 11:00:00,4.83,4.86,4.76,4.78,136800.0,3.1937,3.2136,3.1474,3.1607,136800.0
2008-10-17 11:30:00,4.77,4.8,4.77,4.77,66400.0,3.154,3.1739,3.154,3.154,66400.0
2008-10-17 12:00:00,4.77,4.83,4.77,4.8,108800.0,3.154,3.1937,3.154,3.1739,108800.0
2008-10-17 12:30:00,4.8,4.86,4.78,4.86,124000.0,3.1739,3.2136,3.1607,3.2136,124000.0
2008-10-17 13:00:00,4.86,4.91,4.84,4.88,125600.0,3.2136,3.2466,3.2003,3.2268,125600.0
2008-10-17 13:30:00,4.89,5.0,4.88,4.88,96000.0,3.2334,3.3061,3.2268,3.2268,96000.0
2008-10-17 14:00:00,4.88,4.93,4.83,4.85,129600.0,3.2268,3.2598,3.1937,3.2069,129600.0
2008-10-17 14:30:00,4.86,4.88,4.76,4.8,120000.0,3.2136,3.2268,3.1474,3.1739,120000.0
2008-10-17 15:00:00,4.81,4.86,4.7,4.79,208800.0,3.1805,3.2136,3.1078,3.1673,208800.0
2008-10-17 15:30:00,4.78,4.85,4.74,4.75,354400.0,3.1607,3.2069,3.1342,3.1408,354400.0
2008-10-20 09:30:00,4.81,4.82,4.68,4.7,195200.0,3.1805,3.1871,3.0945,3.1078,195200.0
2008-10-20 10:00:00,4.69,4.7,4.61,4.64,131200.0,3.1012,3.1078,3.0483,3.0681,131200.0
2008-10-20 10:30:00,4.62,4.66,4.54,4.56,102400.0,3.0549,3.0813,3.002,3.0152,102400.0
2008-10-20 11:00:00,4.56,4.59,4.5,4.58,64800.0,3.0152,3.035,2.9755,3.0284,64800.0
2008-10-20 11:30:00,4.58,4.67,4.58,4.63,60800.0,3.0284,3.0879,3.0284,3.0615,60800.0
2008-10-20 12:00:00,4.65,4.65,4.6,4.63,46400.0,3.0747,3.0747,3.0416,3.0615,46400.0
2008-10-20 12:30:00,4.62,4.67,4.57,4.61,60800.0,3.0549,3.0879,3.0218,3.0483,60800.0
2008-10-20 13:00:00,4.59,4.68,4.58,4.67,83200.0,3.035,3.0945,3.0284,3.0879,83200.0
2008-10-20 13:30:00,4.68,4.7,4.64,4.64,121600.0,3.0945,3.1078,3.0681,3.0681,121600.0
2008-10-20 14:00:00,4.64,4.69,4.63,4.64,83200.0,3.0681,3.1012,3.0615,3.0681,83200.0
2008-10-20 14:30:00,4.64,4.7,4.59,4.63,144000.0,3.0681,3.1078,3.035,3.0615,144000.0
2008-10-20 15:00:00,4.64,4.67,4.6,4.66,122400.0,3.0681,3.0879,3.0416,3.0813,122400.0
2008-10-20 15:30:00,4.67,4.76,4.64,4.75,192800.0,3.0879,3.1474,3.0681,3.1408,192800.0
2008-10-21 09:30:00,4.46,4.81,4.46,4.81,195200.0,2.9491,3.1805,2.9491,3.1805,195200.0
2008-10-21 10:00:00,4.81,4.91,4.81,4.91,127200.0,3.1805,3.2466,3.1805,3.2466,127200.0
2008-10-21 10:30:00,4.92,5.0,4.89,4.96,175200.0,3.2532,3.3061,3.2334,3.2797,175200.0
2008-10-21 11:00:00,4.95,4.95,4.86,4.86,48000.0,3.2731,3.2731,3.2136,3.2136,48000.0
2008-10-21 11:30:00,4.86,4.89,4.84,4.86,391200.0,3.2136,3.2334,3.2003,3.2136,391200.0
2008-10-21 12:00:00,4.87,4.9,4.83,4.9,71200.0,3.2202,3.24,3.1937,3.24,71200.0
2008-10-21 12:30:00,4.9,4.93,4.86,4.87,128800.0,3.24,3.2598,3.2136,3.2202,128800.0
2008-10-21 13:00:00,4.87,4.97,4.87,4.96,239200.0,3.2202,3.2863,3.2202,3.2797,239200.0
2008-10-21 13:30:00,4.96,5.02,4.92,4.94,223200.0,3.2797,3.3194,3.2532,3.2665,223200.0
2008-10-21 14:00:00,4.95,4.99,4.92,4.95,373600.0,3.2731,3.2995,3.2532,3.2731,373600.0
2008-10-21 14:30:00,4.95,4.97,4.92,4.95,619200.0,3.2731,3.2863,3.2532,3.2731,619200.0
2008-10-21 15:00:00,4.95,4.99,4.87,4.91,108800.0,3.2731,3.2995,3.2202,3.2466,108800.0
2008-10-21 15:30:00,4.91,4.92,4.75,4.81,306400.0,3.2466,3.2532,3.1408,3.1805,306400.0
2008-10-22 09:30:00,4.67,4.8,4.64,4.78,211200.0,3.0879,3.1739,3.0681,3.1607,211200.0
2008-10-22 10:00:00,4.78,4.82,4.75,4.78,208800.0,3.1607,3.1871,3.1408,3.1607,208800.0
2008-10-22 10:30:00,4.8,4.91,4.77,4.87,177600.0,3.1739,3.2466,3.154,3.2202,177600.0
2008-10-22 11:00:00,4.88,4.9,4.84,4.84,104000.0,3.2268,3.24,3.2003,3.2003,104000.0
2008-10-22 11:30:00,4.84,4.91,4.83,4.87,131200.0,3.2003,3.2466,3.1937,3.2202,131200.0
2008-10-22 12:00:00,4.87,4.91,4.84,4.88,130400.0,3.2202,3.2466,3.2003,3.2268,130400.0
2008-10-22 12:30:00,4.88,4.91,4.86,4.86,100000.0,3.2268,3.2466,3.2136,3.2136,100000.0
2008-10-22 13:00:00,4.86,4.87,4.82,4.85,63200.0,3.2136,3.2202,3.1871,3.2069,63200.0
2008-10-22 13:30:00,4.86,4.86,4.75,4.77,282400.0,3.2136,3.2136,3.1408,3.154,282400.0
2008-10-22 14:00:00,4.76,4.78,4.74,4.78,269600.0,3.1474,3.1607,3.1342,3.1607,269600.0
2008-10-22 14:30:00,4.78,4.78,4.7,4.72,304800.0,3.1607,3.1607,3.1078,3.121,304800.0
2008-10-22 15:00:00,4.73,4.74,4.69,4.69,268000.0,3.1276,3.1342,3.1012,3.1012,268000.0
2008-10-22 15:30:00,4.69,4.75,4.54,4.71,1880000.0,3.1012,3.1408,3.002,3.1144,1880000.0
2008-10-23 09:30:00,4.67,4.77,4.61,4.72,639200.0,3.0879,3.154,3.0483,3.121,639200.0
2008-10-23 10:00:00,4.72,4.75,4.67,4.71,296000.0,3.121,3.1408,3.0879,3.1144,296000.0
2008-10-23 10:30:00,4.71,4.79,4.68,4.79,165600.0,3.1144,3.1673,3.0945,3.1673,165600.0
2008-10-23 11:00:00,4.79,4.79,4.72,4.74,128000.0,3.1673,3.1673,3.121,3.1342,128000.0
2008-10-23 11:30:00,4.74,4.82,4.71,4.76,281600.0,3.1342,3.1871,3.1144,3.1474,281600.0
2008-10-23 12:00:00,4.74,4.76,4.66,4.67,527200.0,3.1342,3.1474,3.0813,3.0879,527200.0
2008-10-23 12:30:00,4.67,4.73,4.59,4.6,580800.0,3.0879,3.1276,3.035,3.0416,580800.0
2008-10-23 13:00:00,4.61,4.63,4.58,4.59,353600.0,3.0483,3.0615,3.0284,3.035,353600.0
2008-10-23 13:30:00,4.56,4.6,4.54,4.57,265600.0,3.0152,3.0416,3.002,3.0218,265600.0
2008-10-23 14:00:00,4.57,4.57,4.45,4.54,240800.0,3.0218,3.0218,2.9425,3.002,240800.0
2008-10-23 14:30:00,4.55,4.62,4.5,4.54,524800.0,3.0086,3.0549,2.9755,3.002,524800.0
2008-10-23 15:00:00,4.54,4.65,4.53,4.63,442400.0,3.002,3.0747,2.9954,3.0615,442400.0
2008-10-23 15:30:00,4.63,4.92,4.59,4.9,834400.0,3.0615,3.2532,3.035,3.24,834400.0
2008-10-24 09:30:00,4.45,4.73,4.33,4.68,180800.0,2.9425,3.1276,2.8631,3.0945,180800.0
2008-10-24 10:00:00,4.7,4.71,4.51,4.55,244000.0,3.1078,3.1144,2.9821,3.0086,244000.0
2008-10-24 10:30:00,4.53,4.58,4.51,4.56,266400.0,2.9954,3.0284,2.9821,3.0152,266400.0
2008-10-24 11:00:00,4.55,4.71,4.55,4.68,316000.0,3.0086,3.1144,3.0086,3.0945,316000.0
2008-10-24 11:30:00,4.68,4.71,4.61,4.64,215200.0,3.0945,3.1144,3.0483,3.0681,215200.0
2008-10-24 12:00:00,4.63,4.65,4.61,4.64,216800.0,3.0615,3.0747,3.0483,3.0681,216800.0
2008-10-24 12:30:00,4.63,4.65,4.6,4.63,216800.0,3.0615,3.0747,3.0416,3.0615,216800.0
2008-10-24 13:00:00,4.63,4.64,4.56,4.57,172000.0,3.0615,3.0681,3.0152,3.0218,172000.0
2008-10-24 13:30:00,4.57,4.57,4.45,4.46,209600.0,3.0218,3.0218,2.9425,2.9491,209600.0
2008-10-24 14:00:00,4.45,4.5,4.41,4.48,302400.0,2.9425,2.9755,2.916,2.9623,302400.0
2008-10-24 14:30:00,4.48,4.53,4.46,4.52,207200.0,2.9623,2.9954,2.9491,2.9887,207200.0
2008-10-24 15:00:00,4.52,4.62,4.52,4.62,371200.0,2.9887,3.0549,2.9887,3.0549,371200.0
2008-10-24 15:30:00,4.62,4.62,4.51,4.52,502400.0,3.0549,3.0549,2.9821,2.9887,502400.0
2008-10-27 09:30:00,4.45,4.62,4.34,4.61,157600.0,2.9425,3.0549,2.8697,3.0483,157600.0
2008-10-27 10:00:00,4.61,4.68,4.54,4.56,135200.0,3.0483,3.0945,3.002,3.0152,135200.0
2008-10-27 10:30:00,4.55,4.62,4.54,4.6,209600.0,3.0086,3.0549,3.002,3.0416,209600.0
2008-10-27 11:00:00,4.6,4.68,4.56,4.62,168000.0,3.0416,3.0945,3.0152,3.0549,168000.0
2008-10-27 11:30:00,4.6,4.61,4.54,4.56,169600.0,3.0416,3.0483,3.002,3.0152,169600.0
2008-10-27 12:00:00,4.57,4.62,4.56,4.58,153600.0,3.0218,3.0549,3.0152,3.0284,153600.0
2008-10-27 12:30:00,4.58,4.63,4.58,4.63,272000.0,3.0284,3.0615,3.0284,3.0615,272000.0
2008-10-27 13:00:00,4.62,4.63,4.61,4.62,127200.0,3.0549,3.0615,3.0483,3.0549,127200.0
2008-10-27 13:30:00,4.62,4.63,4.61,4.61,188000.0,3.0549,3.0615,3.0483,3.0483,188000.0
2008-10-27 14:00:00,4.62,4.63,4.55,4.58,323200.0,3.0549,3.0615,3.0086,3.0284,323200.0
2008-10-27 14:30:00,4.57,4.59,4.53,4.54,156000.0,3.0218,3.035,2.9954,3.002,156000.0
2008-10-27 15:00:00,4.55,4.6,4.55,4.57,180000.0,3.0086,3.0416,3.0086,3.0218,180000.0
2008-10-27 15:30:00,4.58,4.59,4.35,4.37,492000.0,3.0284,3.035,2.8763,2.8896,492000.0
2008-10-28 09:30:00,4.49,4.55,4.46,4.47,170400.0,2.9689,3.0086,2.9491,2.9557,170400.0
2008-10-28 10:00:00,4.46,4.49,4.37,4.39,187200.0,2.9491,2.9689,2.8896,2.9028,187200.0
2008-10-28 10:30:00,4.38,4.41,4.32,4.37,252800.0,2.8962,2.916,2.8565,2.8896,252800.0
2008-10-28 11:00:00,4.37,4.42,4.37,4.42,194400.0,2.8896,2.9226,2.8896,2.9226,194400.0
2008-10-28 11:30:00,4.41,4.44,4.37,4.37,85600.0,2.916,2.9358,2.8896,2.8896,85600.0
2008-10-28 12:00:00,4.37,4.4,4.34,4.36,104800.0,2.8896,2.9094,2.8697,2.8829,104800.0
2008-10-28 12:30:00,4.37,4.44,4.37,4.44,63200.0,2.8896,2.9358,2.8896,2.9358,63200.0
2008-10-28 13:00:00,4.45,4.51,4.44,4.48,97600.0,2.9425,2.9821,2.9358,2.9623,97600.0
2008-10-28 13:30:00,4.48,4.48,4.4,4.41,97600.0,2.9623,2.9623,2.9094,2.916,97600.0
2008-10-28 14:00:00,4.41,4.47,4.4,4.47,80800.0,2.916,2.9557,2.9094,2.9557,80800.0
2008-10-28 14:30:00,4.46,4.63,4.46,4.57,328000.0,2.9491,3.0615,2.9491,3.0218,328000.0
2008-10-28 15:00:00,4.59,4.73,4.51,4.7,331200.0,3.035,3.1276,2.9821,3.1078,331200.0
2008-10-28 15:30:00,4.69,4.97,4.6,4.95,801600.0,3.1012,3.2863,3.0416,3.2731,801600.0
2008-10-29 09:30:00,5.08,5.08,4.89,4.96,266400.0,3.359,3.359,3.2334,3.2797,266400.0
2008-10-29 10:00:00,4.95,5.11,4.95,5.06,306400.0,3.2731,3.3789,3.2731,3.3458,306400.0
2008-10-29 10:30:00,5.05,5.08,4.82,4.84,468000.0,3.3392,3.359,3.1871,3.2003,468000.0
2008-10-29 11:00:00,4.84,4.92,4.84,4.92,124800.0,3.2003,3.2532,3.2003,3.2532,124800.0
2008-10-29 11:30:00,4.93,4.95,4.9,4.91,112000.0,3.2598,3.2731,3.24,3.2466,112000.0
2008-10-29 12:00:00,4.91,4.93,4.85,4.93,122400.0,3.2466,3.2598,3.2069,3.2598,122400.0
2008-10-29 12:30:00,4.94,4.94,4.88,4.88,116000.0,3.2665,3.2665,3.2268,3.2268,116000.0
2008-10-29 13:00:00,4.89,4.9,4.82,4.84,115200.0,3.2334,3.24,3.1871,3.2003,115200.0
2008-10-29 13:30:00,4.84,4.94,4.84,4.89,140000.0,3.2003,3.2665,3.2003,3.2334,140000.0
2008-10-29 14:00:00,4.88,4.94,4.78,4.84,292800.0,3.2268,3.2665,3.1607,3.2003,292800.0
2008-10-29 14:30:00,4.85,4.88,4.73,4.85,404000.0,3.2069,3.2268,3.1276,3.2069,404000.0
2008-10-29 15:00:00,4.88,5.0,4.77,4.96,337600.0,3.2268,3.3061,3.154,3.2797,337600.0
2008-10-29 15:30:00,4.95,5.06,4.78,4.82,900800.0,3.2731,3.3458,3.1607,3.1871,900800.0
2008-10-30 09:30:00,4.9,4.94,4.83,4.88,141600.0,3.24,3.2665,3.1937,3.2268,141600.0
2008-10-30 10:00:00,4.87,4.88,4.78,4.79,140000.0,3.2202,3.2268,3.1607,3.1673,140000.0
2008-10-30 10:30:00,4.78,4.79,4.72,4.77,130400.0,3.1607,3.1673,3.121,3.154,130400.0
2008-10-30 11:00:00,4.75,4.82,4.75,4.79,63200.0,3.1408,3.1871,3.1408,3.1673,63200.0
2008-10-30 11:30:00,4.79,4.8,4.74,4.77,65600.0,3.1673,3.1739,3.1342,3.154,65600.0
2008-10-30 12:00:00,4.76,4.8,4.73,4.79,120800.0,3.1474,3.1739,3.1276,3.1673,120800.0
2008-10-30 12:30:00,4.79,4.8,4.76,4.77,68000.0,3.1673,3.1739,3.1474,3.154,68000.0
2008-10-30 13:00:00,4.77,4.81,4.75,4.78,114400.0,3.154,3.1805,3.1408,3.1607,114400.0
2008-10-30 13:30:00,4.76,4.81,4.76,4.8,38400.0,3.1474,3.1805,3.1474,3.1739,38400.0
2008-10-30 14:00:00,4.81,4.85,4.79,4.85,85600.0,3.1805,3.2069,3.1673,3.2069,85600.0
2008-10-30 14:30:00,4.83,4.85,4.79,4.83,207200.0,3.1937,3.2069,3.1673,3.1937,207200.0
2008-10-30 15:00:00,4.86,4.88,4.81,4.87,212000.0,3.2136,3.2268,3.1805,3.2202,212000.0
2008-10-30 15:30:00,4.88,4.99,4.82,4.95,246400.0,3.2268,3.2995,3.1871,3.2731,246400.0
2008-10-31 09:30:00,4.91,4.93,4.86,4.92,85600.0,3.2466,3.2598,3.2136,3.2532,85600.0
2008-10-31 10:00:00,4.92,5.0,4.9,4.99,106400.0,3.2532,3.3061,3.24,3.2995,106400.0
2008-10-31 10:30:00,4.99,5.02,4.98,5.0,168800.0,3.2995,3.3194,3.2929,3.3061,168800.0
2008-10-31 11:00:00,5.0,5.05,4.99,5.05,144800.0,3.3061,3.3392,3.2995,3.3392,144800.0
2008-10-31 11:30:00,5.04,5.06,5.01,5.04,119200.0,3.3326,3.3458,3.3127,3.3326,119200.0
2008-10-31 12:00:00,5.03,5.04,4.98,4.99,150400.0,3.326,3.3326,3.2929,3.2995,150400.0
2008-10-31 12:30:00,4.99,5.04,4.98,5.03,71200.0,3.2995,3.3326,3.2929,3.326,71200.0
2008-10-31 13:00:00,5.02,5.16,5.02,5.13,121600.0,3.3194,3.4119,3.3194,3.3921,121600.0
2008-10-31 13:30:00,5.13,5.16,5.1,5.13,123200.0,3.3921,3.4119,3.3723,3.3921,123200.0
2008-10-31 14:00:00,5.13,5.15,5.07,5.11,94400.0,3.3921,3.4053,3.3524,3.3789,94400.0
2008-10-31 14:30:00,5.11,5.13,5.08,5.12,168000.0,3.3789,3.3921,3.359,3.3855,168000.0
2008-10-31 15:00:00,5.13,5.19,5.09,5.15,353600.0,3.3921,3.4318,3.3656,3.4053,353600.0
2008-10-31 15:30:00,5.16,5.25,5.1,5.24,609600.0,3.4119,3.4714,3.3723,3.4648,609600.0
2008-11-03 09:30:00,5.21,5.27,5.18,5.2,100800.0,3.445,3.4847,3.4252,3.4384,100800.0
2008-11-03 10:00:00,5.22,5.25,5.14,5.15,138400.0,3.4516,3.4714,3.3987,3.4053,138400.0
2008-11-03 10:30:00,5.14,5.22,5.12,5.2,158400.0,3.3987,3.4516,3.3855,3.4384,158400.0
2008-11-03 11:00:00,5.21,5.25,5.21,5.23,75200.0,3.445,3.4714,3.445,3.4582,75200.0
2008-11-03 11:30:00,5.24,5.28,5.24,5.25,104800.0,3.4648,3.4913,3.4648,3.4714,104800.0
2008-11-03 12:00:00,5.24,5.25,5.22,5.25,44000.0,3.4648,3.4714,3.4516,3.4714,44000.0
2008-11-03 12:30:00,5.24,5.25,5.21,5.25,208800.0,3.4648,3.4714,3.445,3.4714,208800.0
2008-11-03 13:00:00,5.26,5.27,5.2,5.2,88800.0,3.4781,3.4847,3.4384,3.4384,88800.0
2008-11-03 13:30:00,5.2,5.21,5.15,5.15,88000.0,3.4384,3.445,3.4053,3.4053,88000.0
2008-11-03 14:00:00,5.15,5.16,5.11,5.15,95200.0,3.4053,3.4119,3.3789,3.4053,95200.0
2008-11-03 14:30:00,5.16,5.18,5.11,5.11,122400.0,3.4119,3.4252,3.3789,3.3789,122400.0
2008-11-03 15:00:00,5.11,5.14,5.08,5.09,294400.0,3.3789,3.3987,3.359,3.3656,294400.0
2008-11-03 15:30:00,5.09,5.17,5.04,5.1,391200.0,3.3656,3.4185,3.3326,3.3723,391200.0
2008-11-04 09:30:00,5.14,5.24,5.09,5.09,192800.0,3.3987,3.4648,3.3656,3.3656,192800.0
2008-11-04 10:00:00,5.09,5.17,5.08,5.16,146400.0,3.3656,3.4185,3.359,3.4119,146400.0
2008-11-04 10:30:00,5.16,5.19,5.14,5.19,196000.0,3.4119,3.4318,3.3987,3.4318,196000.0
2008-11-04 11:00:00,5.19,5.24,5.19,5.19,72000.0,3.4318,3.4648,3.4318,3.4318,72000.0
2008-11-04 11:30:00,5.19,5.23,5.15,5.23,98400.0,3.4318,3.4582,3.4053,3.4582,98400.0
2008-11-04 12:00:00,5.22,5.23,5.19,5.21,79200.0,3.4516,3.4582,3.4318,3.445,79200.0
2008-11-04 12:30:00,5.19,5.19,5.14,5.16,114400.0,3.4318,3.4318,3.3987,3.4119,114400.0
2008-11-04 13:00:00,5.16,5.17,5.13,5.15,70400.0,3.4119,3.4185,3.3921,3.4053,70400.0
2008-11-04 13:30:00,5.15,5.19,5.13,5.18,109600.0,3.4053,3.4318,3.3921,3.4252,109600.0
2008-11-04 14:00:00,5.18,5.19,5.07,5.1,339200.0,3.4252,3.4318,3.3524,3.3723,339200.0
2008-11-04 14:30:00,5.11,5.12,4.96,5.0,670400.0,3.3789,3.3855,3.2797,3.3061,670400.0
2008-11-04 15:00:00,5.01,5.02,4.94,5.0,668800.0,3.3127,3.3194,3.2665,3.3061,668800.0
2008-11-04 15:30:00,5.0,5.23,5.0,5.17,876800.0,3.3061,3.4582,3.3061,3.4185,876800.0
2008-11-05 09:30:00,5.05,5.07,4.92,4.92,117600.0,3.3392,3.3524,3.2532,3.2532,117600.0
2008-11-05 10:00:00,4.93,5.08,4.93,5.08,116000.0,3.2598,3.359,3.2598,3.359,116000.0
2008-11-05 10:30:00,5.08,5.11,5.04,5.05,179200.0,3.359,3.3789,3.3326,3.3392,179200.0
2008-11-05 11:00:00,5.05,5.08,5.04,5.05,120800.0,3.3392,3.359,3.3326,3.3392,120800.0
2008-11-05 11:30:00,5.05,5.12,5.04,5.1,144000.0,3.3392,3.3855,3.3326,3.3723,144000.0
2008-11-05 12:00:00,5.1,5.11,5.04,5.05,107200.0,3.3723,3.3789,3.3326,3.3392,107200.0
2008-11-05 12:30:00,5.05,5.08,5.0,5.05,140800.0,3.3392,3.359,3.3061,3.3392,140800.0
2008-11-05 13:00:00,5.05,5.1,5.03,5.08,93600.0,3.3392,3.3723,3.326,3.359,93600.0
2008-11-05 13:30:00,5.08,5.11,5.03,5.08,152800.0,3.359,3.3789,3.326,3.359,152800.0
2008-11-05 14:00:00,5.08,5.11,5.03,5.08,173600.0,3.359,3.3789,3.326,3.359,173600.0
2008-11-05 14:30:00,5.08,5.13,5.04,5.04,190400.0,3.359,3.3921,3.3326,3.3326,190400.0
2008-11-05 15:00:00,5.04,5.06,4.94,4.95,209600.0,3.3326,3.3458,3.2665,3.2731,209600.0
2008-11-05 15:30:00,4.95,4.95,4.83,4.87,700800.0,3.2731,3.2731,3.1937,3.2202,700800.0
2008-11-06 09:30:00,4.78,4.87,4.69,4.72,170400.0,3.1607,3.2202,3.1012,3.121,170400.0
2008-11-06 10:00:00,4.72,4.77,4.65,4.75,88000.0,3.121,3.154,3.0747,3.1408,88000.0
2008-11-06 10:30:00,4.75,4.76,4.68,4.69,243200.0,3.1408,3.1474,3.0945,3.1012,243200.0
2008-11-06 11:00:00,4.7,4.75,4.7,4.72,82400.0,3.1078,3.1408,3.1078,3.121,82400.0
2008-11-06 11:30:00,4.72,4.77,4.7,4.77,54400.0,3.121,3.154,3.1078,3.154,54400.0
2008-11-06 12:00:00,4.76,4.77,4.7,4.74,81600.0,3.1474,3.154,3.1078,3.1342,81600.0
2008-11-06 12:30:00,4.74,4.79,4.71,4.75,64000.0,3.1342,3.1673,3.1144,3.1408,64000.0
2008-11-06 13:00:00,4.76,4.8,4.74,4.78,85600.0,3.1474,3.1739,3.1342,3.1607,85600.0
2008-11-06 13:30:00,4.77,4.79,4.73,4.77,69600.0,3.154,3.1673,3.1276,3.154,69600.0
2008-11-06 14:00:00,4.77,4.83,4.77,4.78,76800.0,3.154,3.1937,3.154,3.1607,76800.0
2008-11-06 14:30:00,4.79,4.83,4.76,4.79,212000.0,3.1673,3.1937,3.1474,3.1673,212000.0
2008-11-06 15:00:00,4.79,4.8,4.73,4.74,313600.0,3.1673,3.1739,3.1276,3.1342,313600.0
2008-11-06 15:30:00,4.75,4.79,4.7,4.71,410400.0,3.1408,3.1673,3.1078,3.1144,410400.0
2008-11-07 09:30:00,4.75,4.79,4.63,4.69,220000.0,3.1408,3.1673,3.0615,3.1012,220000.0
2008-11-07 10:00:00,4.68,4.9,4.68,4.87,164000.0,3.0945,3.24,3.0945,3.2202,164000.0
2008-11-07 10:30:00,4.86,4.97,4.86,4.89,147200.0,3.2136,3.2863,3.2136,3.2334,147200.0
2008-11-07 11:00:00,4.9,4.9,4.67,4.69,307200.0,3.24,3.24,3.0879,3.1012,307200.0
2008-11-07 11:30:00,4.7,4.78,4.69,4.77,288800.0,3.1078,3.1607,3.1012,3.154,288800.0
2008-11-07 12:00:00,4.78,4.82,4.78,4.82,76000.0,3.1607,3.1871,3.1607,3.1871,76000.0
2008-11-07 12:30:00,4.81,4.84,4.78,4.84,40800.0,3.1805,3.2003,3.1607,3.2003,40800.0
2008-11-07 13:00:00,4.83,4.84,4.79,4.82,53600.0,3.1937,3.2003,3.1673,3.1871,53600.0
2008-11-07 13:30:00,4.83,4.84,4.79,4.84,118400.0,3.1937,3.2003,3.1673,3.2003,118400.0
2008-11-07 14:00:00,4.84,4.84,4.81,4.82,119200.0,3.2003,3.2003,3.1805,3.1871,119200.0
2008-11-07 14:30:00,4.84,4.9,4.81,4.84,138400.0,3.2003,3.24,3.1805,3.2003,138400.0
2008-11-07 15:00:00,4.82,4.86,4.77,4.79,157600.0,3.1871,3.2136,3.154,3.1673,157600.0
2008-11-07 15:30:00,4.8,4.99,4.77,4.97,761600.0,3.1739,3.2995,3.154,3.2863,761600.0
2008-11-10 09:30:00,4.99,5.04,4.95,4.98,223200.0,3.2995,3.3326,3.2731,3.2929,223200.0
2008-11-10 10:00:00,5.0,5.14,4.97,5.11,349600.0,3.3061,3.3987,3.2863,3.3789,349600.0
2008-11-10 10:30:00,5.11,5.11,5.01,5.01,140000.0,3.3789,3.3789,3.3127,3.3127,140000.0
2008-11-10 11:00:00,5.0,5.0,4.89,4.92,143200.0,3.3061,3.3061,3.2334,3.2532,143200.0
2008-11-10 11:30:00,4.92,4.93,4.82,4.83,104000.0,3.2532,3.2598,3.1871,3.1937,104000.0
2008-11-10 12:00:00,4.84,4.86,4.82,4.84,117600.0,3.2003,3.2136,3.1871,3.2003,117600.0
2008-11-10 12:30:00,4.83,4.85,4.78,4.79,72000.0,3.1937,3.2069,3.1607,3.1673,72000.0
2008-11-10 13:00:00,4.78,4.88,4.77,4.87,132800.0,3.1607,3.2268,3.154,3.2202,132800.0
2008-11-10 13:30:00,4.88,4.89,4.86,4.89,136000.0,3.2268,3.2334,3.2136,3.2334,136000.0
2008-11-10 14:00:00,4.87,4.9,4.86,4.88,189600.0,3.2202,3.24,3.2136,3.2268,189600.0
2008-11-10 14:30:00,4.88,4.89,4.8,4.8,225600.0,3.2268,3.2334,3.1739,3.1739,225600.0
2008-11-10 15:00:00,4.8,4.82,4.74,4.75,444000.0,3.1739,3.1871,3.1342,3.1408,444000.0
2008-11-10 15:30:00,4.75,4.8,4.69,4.77,918400.0,3.1408,3.1739,3.1012,3.154,918400.0
2008-11-11 09:30:00,4.64,4.65,4.57,4.59,80000.0,3.0681,3.0747,3.0218,3.035,80000.0
2008-11-11 10:00:00,4.59,4.77,4.57,4.74,192000.0,3.035,3.154,3.0218,3.1342,192000.0
2008-11-11 10:30:00,4.73,4.75,4.68,4.71,200000.0,3.1276,3.1408,3.0945,3.1144,200000.0
2008-11-11 11:00:00,4.7,4.77,4.69,4.73,94400.0,3.1078,3.154,3.1012,3.1276,94400.0
2008-11-11 11:30:00,4.72,4.74,4.7,4.72,137600.0,3.121,3.1342,3.1078,3.121,137600.0
2008-11-11 12:00:00,4.72,4.74,4.67,4.68,93600.0,3.121,3.1342,3.0879,3.0945,93600.0
2008-11-11 12:30:00,4.68,4.71,4.68,4.71,60000.0,3.0945,3.1144,3.0945,3.1144,60000.0
2008-11-11 13:00:00,4.71,4.74,4.71,4.74,64000.0,3.1144,3.1342,3.1144,3.1342,64000.0
2008-11-11 13:30:00,4.74,4.82,4.71,4.8,216800.0,3.1342,3.1871,3.1144,3.1739,216800.0
2008-11-11 14:00:00,4.8,4.84,4.73,4.81,299200.0,3.1739,3.2003,3.1276,3.1805,299200.0
2008-11-11 14:30:00,4.81,4.87,4.72,4.73,247200.0,3.1805,3.2202,3.121,3.1276,247200.0
2008-11-11 15:00:00,4.71,4.77,4.7,4.75,239200.0,3.1144,3.154,3.1078,3.1408,239200.0
2008-11-11 15:30:00,4.75,4.77,4.69,4.76,446400.0,3.1408,3.154,3.1012,3.1474,446400.0
2008-11-12 09:30:00,4.58,4.7,4.55,4.68,287200.0,3.0284,3.1078,3.0086,3.0945,287200.0
2008-11-12 10:00:00,4.67,4.68,4.63,4.63,65600.0,3.0879,3.0945,3.0615,3.0615,65600.0
2008-11-12 10:30:00,4.63,4.67,4.6,4.64,270400.0,3.0615,3.0879,3.0416,3.0681,270400.0
2008-11-12 11:00:00,4.62,4.68,4.61,4.65,87200.0,3.0549,3.0945,3.0483,3.0747,87200.0
2008-11-12 11:30:00,4.66,4.66,4.58,4.62,76000.0,3.0813,3.0813,3.0284,3.0549,76000.0
2008-11-12 12:00:00,4.62,4.62,4.58,4.61,126400.0,3.0549,3.0549,3.0284,3.0483,126400.0
2008-11-12 12:30:00,4.61,4.63,4.6,4.61,76800.0,3.0483,3.0615,3.0416,3.0483,76800.0
2008-11-12 13:00:00,4.61,4.63,4.58,4.59,122400.0,3.0483,3.0615,3.0284,3.035,122400.0
2008-11-12 13:30:00,4.6,4.6,4.55,4.57,42400.0,3.0416,3.0416,3.0086,3.0218,42400.0
2008-11-12 14:00:00,4.56,4.59,4.55,4.58,91200.0,3.0152,3.035,3.0086,3.0284,91200.0
2008-11-12 14:30:00,4.58,4.59,4.49,4.49,147200.0,3.0284,3.035,2.9689,2.9689,147200.0
2008-11-12 15:00:00,4.49,4.53,4.47,4.49,228000.0,2.9689,2.9954,2.9557,2.9689,228000.0
2008-11-12 15:30:00,4.48,4.55,4.38,4.44,1312800.0,2.9623,3.0086,2.8962,2.9358,1312800.0
2008-11-13 09:30:00,4.45,4.48,4.35,4.36,366400.0,2.9425,2.9623,2.8763,2.8829,366400.0
2008-11-13 10:00:00,4.36,4.5,4.36,4.45,220800.0,2.8829,2.9755,2.8829,2.9425,220800.0
2008-11-13 10:30:00,4.46,4.46,4.39,4.41,232800.0,2.9491,2.9491,2.9028,2.916,232800.0
2008-11-13 11:00:00,4.43,4.45,4.35,4.39,197600.0,2.9292,2.9425,2.8763,2.9028,197600.0
2008-11-13 11:30:00,4.41,4.43,4.37,4.39,136800.0,2.916,2.9292,2.8896,2.9028,136800.0
2008-11-13 12:00:00,4.39,4.42,4.3,4.3,221600.0,2.9028,2.9226,2.8433,2.8433,221600.0
2008-11-13 12:30:00,4.3,4.32,4.24,4.24,276000.0,2.8433,2.8565,2.8036,2.8036,276000.0
2008-11-13 13:00:00,4.24,4.41,4.21,4.36,279200.0,2.8036,2.916,2.7838,2.8829,279200.0
2008-11-13 13:30:00,4.37,4.44,4.31,4.33,460800.0,2.8896,2.9358,2.8499,2.8631,460800.0
2008-11-13 14:00:00,4.34,4.5,4.33,4.46,664000.0,2.8697,2.9755,2.8631,2.9491,664000.0
2008-11-13 14:30:00,4.46,4.58,4.4,4.47,774400.0,2.9491,3.0284,2.9094,2.9557,774400.0
2008-11-13 15:00:00,4.47,4.52,4.32,4.49,575200.0,2.9557,2.9887,2.8565,2.9689,575200.0
2008-11-13 15:30:00,4.5,4.7,4.45,4.65,1476000.0,2.9755,3.1078,2.9425,3.0747,1476000.0
2008-11-14 09:30:00,4.52,4.56,4.48,4.52,169600.0,2.9887,3.0152,2.9623,2.9887,169600.0
2008-11-14 10:00:00,4.53,4.54,4.4,4.45,213600.0,2.9954,3.002,2.9094,2.9425,213600.0
2008-11-14 10:30:00,4.45,4.51,4.39,4.47,215200.0,2.9425,2.9821,2.9028,2.9557,215200.0
2008-11-14 11:00:00,4.47,4.53,4.44,4.48,116800.0,2.9557,2.9954,2.9358,2.9623,116800.0
2008-11-14 11:30:00,4.48,4.49,4.41,4.41,120800.0,2.9623,2.9689,2.916,2.916,120800.0
2008-11-14 12:00:00,4.42,4.43,4.38,4.42,104000.0,2.9226,2.9292,2.8962,2.9226,104000.0
2008-11-14 12:30:00,4.41,4.48,4.4,4.45,138400.0,2.916,2.9623,2.9094,2.9425,138400.0
2008-11-14 13:00:00,4.45,4.45,4.39,4.45,85600.0,2.9425,2.9425,2.9028,2.9425,85600.0
2008-11-14 13:30:00,4.44,4.47,4.41,4.45,120800.0,2.9358,2.9557,2.916,2.9425,120800.0
2008-11-14 14:00:00,4.44,4.53,4.42,4.47,227200.0,2.9358,2.9954,2.9226,2.9557,227200.0
2008-11-14 14:30:00,4.46,4.54,4.43,4.54,219200.0,2.9491,3.002,2.9292,3.002,219200.0
2008-11-14 15:00:00,4.54,4.55,4.38,4.41,265600.0,3.002,3.0086,2.8962,2.916,265600.0
2008-11-14 15:30:00,4.41,4.41,4.18,4.21,676800.0,2.916,2.916,2.7639,2.7838,676800.0
2008-11-17 09:30:00,4.14,4.18,4.08,4.14,237600.0,2.7375,2.7639,2.6978,2.7375,237600.0
2008-11-17 10:00:00,4.13,4.15,4.03,4.08,229600.0,2.7309,2.7441,2.6647,2.6978,229600.0
2008-11-17 10:30:00,4.08,4.12,4.03,4.04,143200.0,2.6978,2.7243,2.6647,2.6714,143200.0
2008-11-17 11:00:00,4.04,4.13,4.04,4.07,117600.0,2.6714,2.7309,2.6714,2.6912,117600.0
2008-11-17 11:30:00,4.08,4.18,4.06,4.18,153600.0,2.6978,2.7639,2.6846,2.7639,153600.0
2008-11-17 12:00:00,4.18,4.21,4.13,4.19,206400.0,2.7639,2.7838,2.7309,2.7705,206400.0
2008-11-17 12:30:00,4.19,4.21,4.13,4.14,213600.0,2.7705,2.7838,2.7309,2.7375,213600.0
2008-11-17 13:00:00,4.14,4.18,4.12,4.17,126400.0,2.7375,2.7639,2.7243,2.7573,126400.0
2008-11-17 13:30:00,4.17,4.17,4.1,4.13,135200.0,2.7573,2.7573,2.711,2.7309,135200.0
2008-11-17 14:00:00,4.13,4.15,4.09,4.09,216800.0,2.7309,2.7441,2.7044,2.7044,216800.0
2008-11-17 14:30:00,4.1,4.15,4.08,4.13,264000.0,2.711,2.7441,2.6978,2.7309,264000.0
2008-11-17 15:00:00,4.12,4.18,4.1,4.17,268000.0,2.7243,2.7639,2.711,2.7573,268000.0
2008-11-17 15:30:00,4.17,4.18,4.01,4.04,696800.0,2.7573,2.7639,2.6515,2.6714,696800.0
2008-11-18 09:30:00,4.01,4.1,3.99,4.0,126400.0,2.6515,2.711,2.6383,2.6449,126400.0
2008-11-18 10:00:00,4.0,4.07,3.95,4.06,165600.0,2.6449,2.6912,2.6118,2.6846,165600.0
2008-11-18 10:30:00,4.07,4.1,4.04,4.05,108800.0,2.6912,2.711,2.6714,2.678,108800.0
2008-11-18 11:00:00,4.05,4.05,4.01,4.01,91200.0,2.678,2.678,2.6515,2.6515,91200.0
2008-11-18 11:30:00,4.02,4.04,4.0,4.0,222400.0,2.6581,2.6714,2.6449,2.6449,222400.0
2008-11-18 12:00:00,3.99,3.99,3.94,3.94,47200.0,2.6383,2.6383,2.6052,2.6052,47200.0
2008-11-18 12:30:00,3.94,3.94,3.87,3.91,68800.0,2.6052,2.6052,2.5589,2.5854,68800.0
2008-11-18 13:00:00,3.9,3.9,3.8,3.8,259200.0,2.5788,2.5788,2.5127,2.5127,259200.0
2008-11-18 13:30:00,3.8,3.82,3.7,3.75,397600.0,2.5127,2.5259,2.4465,2.4796,397600.0
2008-11-18 14:00:00,3.75,3.78,3.73,3.76,749600.0,2.4796,2.4994,2.4664,2.4862,749600.0
2008-11-18 14:30:00,3.77,3.77,3.7,3.72,212800.0,2.4928,2.4928,2.4465,2.4598,212800.0
2008-11-18 15:00:00,3.72,3.81,3.71,3.8,551200.0,2.4598,2.5193,2.4531,2.5127,551200.0
2008-11-18 15:30:00,3.78,3.94,3.74,3.94,968000.0,2.4994,2.6052,2.473,2.6052,968000.0
2008-11-19 09:30:00,3.87,3.91,3.8,3.83,205600.0,2.5589,2.5854,2.5127,2.5325,205600.0
2008-11-19 10:00:00,3.84,3.88,3.72,3.73,327200.0,2.5391,2.5656,2.4598,2.4664,327200.0
2008-11-19 10:30:00,3.73,3.74,3.65,3.65,185600.0,2.4664,2.473,2.4135,2.4135,185600.0
2008-11-19 11:00:00,3.66,3.71,3.65,3.66,161600.0,2.4201,2.4531,2.4135,2.4201,161600.0
2008-11-19 11:30:00,3.66,3.68,3.61,3.68,154400.0,2.4201,2.4333,2.387,2.4333,154400.0
2008-11-19 12:00:00,3.67,3.68,3.65,3.65,88000.0,2.4267,2.4333,2.4135,2.4135,88000.0
2008-11-19 12:30:00,3.65,3.67,3.64,3.66,152800.0,2.4135,2.4267,2.4069,2.4201,152800.0
2008-11-19 13:00:00,3.66,3.7,3.59,3.59,180800.0,2.4201,2.4465,2.3738,2.3738,180800.0
2008-11-19 13:30:00,3.59,3.7,3.58,3.68,149600.0,2.3738,2.4465,2.3672,2.4333,149600.0
2008-11-19 14:00:00,3.68,3.69,3.61,3.64,128800.0,2.4333,2.4399,2.387,2.4069,128800.0
2008-11-19 14:30:00,3.63,3.7,3.61,3.66,314400.0,2.4003,2.4465,2.387,2.4201,314400.0
2008-11-19 15:00:00,3.66,3.68,3.6,3.63,341600.0,2.4201,2.4333,2.3804,2.4003,341600.0
2008-11-19 15:30:00,3.62,3.63,3.42,3.46,992800.0,2.3936,2.4003,2.2614,2.2878,992800.0
2008-11-20 09:30:00,3.45,3.45,3.25,3.26,448000.0,2.2812,2.2812,2.149,2.1556,448000.0
2008-11-20 10:00:00,3.27,3.27,3.12,3.19,1329600.0,2.1622,2.1622,2.063,2.1093,1329600.0
2008-11-20 10:30:00,3.19,3.37,3.14,3.37,1211200.0,2.1093,2.2283,2.0763,2.2283,1211200.0
2008-11-20 11:00:00,3.37,3.44,3.36,3.38,640800.0,2.2283,2.2746,2.2217,2.2349,640800.0
2008-11-20 11:30:00,3.37,3.39,3.3,3.35,228800.0,2.2283,2.2416,2.182,2.2151,228800.0
2008-11-20 12:00:00,3.36,3.38,3.31,3.37,427200.0,2.2217,2.2349,2.1887,2.2283,427200.0
2008-11-20 12:30:00,3.36,3.43,3.32,3.32,781600.0,2.2217,2.268,2.1953,2.1953,781600.0
2008-11-20 13:00:00,3.32,3.39,3.28,3.31,278400.0,2.1953,2.2416,2.1688,2.1887,278400.0
2008-11-20 13:30:00,3.32,3.37,3.27,3.34,336000.0,2.1953,2.2283,2.1622,2.2085,336000.0
2008-11-20 14:00:00,3.36,3.4,3.3,3.3,328000.0,2.2217,2.2482,2.182,2.182,328000.0
2008-11-20 14:30:00,3.31,3.33,3.18,3.19,298400.0,2.1887,2.2019,2.1027,2.1093,298400.0
2008-11-20 15:00:00,3.2,3.23,3.13,3.14,286400.0,2.1159,2.1358,2.0696,2.0763,286400.0
2008-11-20 15:30:00,3.14,3.18,2.96,3.02,1427200.0,2.0763,2.1027,1.9572,1.9969,1427200.0
2008-11-21 09:30:00,3.11,3.16,3.0,3.11,751200.0,2.0564,2.0895,1.9837,2.0564,751200.0
2008-11-21 10:00:00,3.09,3.16,3.0,3.0,376000.0,2.0432,2.0895,1.9837,1.9837,376000.0
2008-11-21 10:30:00,3.0,3.02,2.91,2.93,268000.0,1.9837,1.9969,1.9242,1.9374,268000.0
2008-11-21 11:00:00,2.93,2.96,2.87,2.92,540800.0,1.9374,1.9572,1.8977,1.9308,540800.0
2008-11-21 11:30:00,2.92,2.97,2.9,2.94,539200.0,1.9308,1.9638,1.9176,1.944,539200.0
2008-11-21 12:00:00,2.94,2.99,2.91,2.97,372800.0,1.944,1.9771,1.9242,1.9638,372800.0
2008-11-21 12:30:00,2.96,3.03,2.96,2.98,616000.0,1.9572,2.0035,1.9572,1.9705,616000.0
2008-11-21 13:00:00,2.98,2.98,2.91,2.91,346400.0,1.9705,1.9705,1.9242,1.9242,346400.0
2008-11-21 13:30:00,2.91,2.95,2.89,2.9,383200.0,1.9242,1.9506,1.9109,1.9176,383200.0
2008-11-21 14:00:00,2.9,2.98,2.9,2.96,265600.0,1.9176,1.9705,1.9176,1.9572,265600.0
2008-11-21 14:30:00,2.95,2.96,2.83,2.84,351200.0,1.9506,1.9572,1.8713,1.8779,351200.0
2008-11-21 15:00:00,2.85,3.03,2.85,3.01,704800.0,1.8845,2.0035,1.8845,1.9903,704800.0
2008-11-21 15:30:00,3.01,3.41,3.0,3.35,1536000.0,1.9903,2.2548,1.9837,2.2151,1536000.0
2008-11-24 09:30:00,3.37,3.43,3.25,3.43,612000.0,2.2283,2.268,2.149,2.268,612000.0
2008-11-24 10:00:00,3.43,3.63,3.42,3.62,607200.0,2.268,2.4003,2.2614,2.3936,607200.0
2008-11-24 10:30:00,3.63,3.72,3.61,3.72,516000.0,2.4003,2.4598,2.387,2.4598,516000.0
2008-11-24 11:00:00,3.73,3.78,3.67,3.76,438400.0,2.4664,2.4994,2.4267,2.4862,438400.0
2008-11-24 11:30:00,3.76,3.76,3.68,3.68,271200.0,2.4862,2.4862,2.4333,2.4333,271200.0
2008-11-24 12:00:00,3.68,3.79,3.68,3.77,423200.0,2.4333,2.506,2.4333,2.4928,423200.0
2008-11-24 12:30:00,3.77,3.81,3.77,3.79,267200.0,2.4928,2.5193,2.4928,2.506,267200.0
2008-11-24 13:00:00,3.78,3.8,3.72,3.76,160800.0,2.4994,2.5127,2.4598,2.4862,160800.0
2008-11-24 13:30:00,3.76,3.77,3.71,3.77,150400.0,2.4862,2.4928,2.4531,2.4928,150400.0
2008-11-24 14:00:00,3.76,3.79,3.72,3.79,252800.0,2.4862,2.506,2.4598,2.506,252800.0
2008-11-24 14:30:00,3.8,3.82,3.74,3.82,220000.0,2.5127,2.5259,2.473,2.5259,220000.0
2008-11-24 15:00:00,3.82,3.94,3.8,3.94,668800.0,2.5259,2.6052,2.5127,2.6052,668800.0
2008-11-24 15:30:00,3.94,4.14,3.89,4.05,1984800.0,2.6052,2.7375,2.5722,2.678,1984800.0
2008-11-25 09:30:00,4.16,4.23,4.04,4.11,723200.0,2.7507,2.797,2.6714,2.7176,723200.0
2008-11-25 10:00:00,4.11,4.17,4.03,4.08,672000.0,2.7176,2.7573,2.6647,2.6978,672000.0
2008-11-25 10:30:00,4.1,4.11,3.98,4.01,372000.0,2.711,2.7176,2.6317,2.6515,372000.0
2008-11-25 11:00:00,4.0,4.06,3.98,4.04,231200.0,2.6449,2.6846,2.6317,2.6714,231200.0
2008-11-25 11:30:00,4.04,4.05,3.98,3.99,137600.0,2.6714,2.678,2.6317,2.6383,137600.0
2008-11-25 12:00:00,3.98,3.98,3.88,3.91,179200.0,2.6317,2.6317,2.5656,2.5854,179200.0
2008-11-25 12:30:00,3.94,3.96,3.88,3.88,86400.0,2.6052,2.6185,2.5656,2.5656,86400.0
2008-11-25 13:00:00,3.89,3.92,3.86,3.9,195200.0,2.5722,2.592,2.5523,2.5788,195200.0
2008-11-25 13:30:00,3.91,3.96,3.9,3.94,80800.0,2.5854,2.6185,2.5788,2.6052,80800.0
2008-11-25 14:00:00,3.93,3.94,3.83,3.83,184800.0,2.5986,2.6052,2.5325,2.5325,184800.0
2008-11-25 14:30:00,3.82,4.0,3.82,3.98,381600.0,2.5259,2.6449,2.5259,2.6317,381600.0
2008-11-25 15:00:00,3.98,4.14,3.98,4.1,538400.0,2.6317,2.7375,2.6317,2.711,538400.0
2008-11-25 15:30:00,4.1,4.27,4.07,4.18,1095200.0,2.711,2.8234,2.6912,2.7639,1095200.0
2008-11-26 09:30:00,4.1,4.19,4.03,4.09,183200.0,2.711,2.7705,2.6647,2.7044,183200.0
2008-11-26 10:00:00,4.09,4.21,4.09,4.18,323200.0,2.7044,2.7838,2.7044,2.7639,323200.0
2008-11-26 10:30:00,4.2,4.22,4.17,4.22,118400.0,2.7772,2.7904,2.7573,2.7904,118400.0
2008-11-26 11:00:00,4.21,4.21,4.15,4.16,240000.0,2.7838,2.7838,2.7441,2.7507,240000.0
2008-11-26 11:30:00,4.16,4.17,4.11,4.12,230400.0,2.7507,2.7573,2.7176,2.7243,230400.0
2008-11-26 12:00:00,4.12,4.15,4.09,4.12,154400.0,2.7243,2.7441,2.7044,2.7243,154400.0
2008-11-26 12:30:00,4.11,4.18,4.1,4.17,110400.0,2.7176,2.7639,2.711,2.7573,110400.0
2008-11-26 13:00:00,4.17,4.18,4.05,4.07,636000.0,2.7573,2.7639,2.678,2.6912,636000.0
2008-11-26 13:30:00,4.07,4.07,3.99,4.06,322400.0,2.6912,2.6912,2.6383,2.6846,322400.0
2008-11-26 14:00:00,4.06,4.14,4.04,4.12,132800.0,2.6846,2.7375,2.6714,2.7243,132800.0
2008-11-26 14:30:00,4.13,4.19,4.11,4.18,200800.0,2.7309,2.7705,2.7176,2.7639,200800.0
2008-11-26 15:00:00,4.18,4.22,4.16,4.18,216000.0,2.7639,2.7904,2.7507,2.7639,216000.0
2008-11-26 15:30:00,4.18,4.28,4.16,4.24,966400.0,2.7639,2.83,2.7507,2.8036,966400.0
2008-11-28 09:30:00,4.27,4.29,4.17,4.19,192800.0,2.8234,2.8367,2.7573,2.7705,192800.0
2008-11-28 10:00:00,4.19,4.22,4.12,4.21,129600.0,2.7705,2.7904,2.7243,2.7838,129600.0
2008-11-28 10:30:00,4.2,4.26,4.18,4.25,172000.0,2.7772,2.8168,2.7639,2.8102,172000.0
2008-11-28 11:00:00,4.25,4.29,4.23,4.29,124000.0,2.8102,2.8367,2.797,2.8367,124000.0
2008-11-28 11:30:00,4.3,4.31,4.25,4.27,126400.0,2.8433,2.8499,2.8102,2.8234,126400.0
2008-11-28 12:00:00,4.28,4.29,4.25,4.27,249600.0,2.83,2.8367,2.8102,2.8234,249600.0
2008-11-28 12:30:00,4.27,4.34,4.25,4.3,473600.0,2.8234,2.8697,2.8102,2.8433,473600.0
2008-11-28 13:00:00,4.3,4.34,4.3,4.32,606400.0,2.8433,2.8697,2.8433,2.8565,606400.0
2008-11-28 13:30:00,4.32,4.32,4.32,4.32,0.0,2.8565,2.8565,2.8565,2.8565,0.0
2008-11-28 14:00:00,4.32,4.32,4.32,4.32,0.0,2.8565,2.8565,2.8565,2.8565,0.0
2008-11-28 14:30:00,4.32,4.32,4.32,4.32,0.0,2.8565,2.8565,2.8565,2.8565,0.0
2008-11-28 15:00:00,4.32,4.32,4.32,4.32,0.0,2.8565,2.8565,2.8565,2.8565,0.0
2008-11-28 15:30:00,4.32,4.32,4.32,4.32,0.0,2.8565,2.8565,2.8565,2.8565,0.0
2008-12-01 09:30:00,4.29,4.29,3.99,4.01,407200.0,2.8367,2.8367,2.6383,2.6515,407200.0
2008-12-01 10:00:00,4.02,4.06,4.0,4.0,121600.0,2.6581,2.6846,2.6449,2.6449,121600.0
2008-12-01 10:30:00,4.01,4.01,3.91,3.91,438400.0,2.6515,2.6515,2.5854,2.5854,438400.0
2008-12-01 11:00:00,3.9,3.91,3.84,3.85,463200.0,2.5788,2.5854,2.5391,2.5457,463200.0
2008-12-01 11:30:00,3.84,3.95,3.84,3.94,137600.0,2.5391,2.6118,2.5391,2.6052,137600.0
2008-12-01 12:00:00,3.94,3.94,3.88,3.89,151200.0,2.6052,2.6052,2.5656,2.5722,151200.0
2008-12-01 12:30:00,3.89,3.94,3.89,3.92,112800.0,2.5722,2.6052,2.5722,2.592,112800.0
2008-12-01 13:00:00,3.92,3.95,3.89,3.89,216000.0,2.592,2.6118,2.5722,2.5722,216000.0
2008-12-01 13:30:00,3.89,3.95,3.87,3.93,294400.0,2.5722,2.6118,2.5589,2.5986,294400.0
2008-12-01 14:00:00,3.93,3.93,3.89,3.91,76000.0,2.5986,2.5986,2.5722,2.5854,76000.0
2008-12-01 14:30:00,3.91,3.97,3.89,3.92,180000.0,2.5854,2.6251,2.5722,2.592,180000.0
2008-12-01 15:00:00,3.92,3.93,3.83,3.86,432800.0,2.592,2.5986,2.5325,2.5523,432800.0
2008-12-01 15:30:00,3.85,3.86,3.38,3.44,2833600.0,2.5457,2.5523,2.2349,2.2746,2833600.0
2008-12-02 09:30:00,3.52,3.7,3.5,3.68,620800.0,2.3275,2.4465,2.3143,2.4333,620800.0
2008-12-02 10:00:00,3.68,3.77,3.63,3.65,428800.0,2.4333,2.4928,2.4003,2.4135,428800.0
2008-12-02 10:30:00,3.66,3.69,3.63,3.65,189600.0,2.4201,2.4399,2.4003,2.4135,189600.0
2008-12-02 11:00:00,3.63,3.67,3.6,3.64,355200.0,2.4003,2.4267,2.3804,2.4069,355200.0
2008-12-02 11:30:00,3.64,3.66,3.6,3.61,411200.0,2.4069,2.4201,2.3804,2.387,411200.0
2008-12-02 12:00:00,3.62,3.7,3.6,3.69,342400.0,2.3936,2.4465,2.3804,2.4399,342400.0
2008-12-02 12:30:00,3.7,3.73,3.68,3.7,252800.0,2.4465,2.4664,2.4333,2.4465,252800.0
2008-12-02 13:00:00,3.69,3.69,3.65,3.67,165600.0,2.4399,2.4399,2.4135,2.4267,165600.0
2008-12-02 13:30:00,3.66,3.67,3.55,3.56,243200.0,2.4201,2.4267,2.3474,2.354,243200.0
2008-12-02 14:00:00,3.56,3.57,3.47,3.5,243200.0,2.354,2.3606,2.2945,2.3143,243200.0
2008-12-02 14:30:00,3.52,3.67,3.51,3.67,205600.0,2.3275,2.4267,2.3209,2.4267,205600.0
2008-12-02 15:00:00,3.67,3.75,3.59,3.73,601600.0,2.4267,2.4796,2.3738,2.4664,601600.0
2008-12-02 15:30:00,3.73,3.8,3.7,3.76,2080800.0,2.4664,2.5127,2.4465,2.4862,2080800.0
2008-12-03 09:30:00,3.6,3.67,3.53,3.61,256800.0,2.3804,2.4267,2.3341,2.387,256800.0
2008-12-03 10:00:00,3.6,3.73,3.58,3.73,986400.0,2.3804,2.4664,2.3672,2.4664,986400.0
2008-12-03 10:30:00,3.74,3.91,3.74,3.91,279200.0,2.473,2.5854,2.473,2.5854,279200.0
2008-12-03 11:00:00,3.9,3.91,3.82,3.83,145600.0,2.5788,2.5854,2.5259,2.5325,145600.0
2008-12-03 11:30:00,3.83,3.83,3.76,3.82,232000.0,2.5325,2.5325,2.4862,2.5259,232000.0
2008-12-03 12:00:00,3.8,3.8,3.68,3.71,138400.0,2.5127,2.5127,2.4333,2.4531,138400.0
2008-12-03 12:30:00,3.72,3.75,3.71,3.72,511200.0,2.4598,2.4796,2.4531,2.4598,511200.0
2008-12-03 13:00:00,3.71,3.72,3.63,3.63,156000.0,2.4531,2.4598,2.4003,2.4003,156000.0
2008-12-03 13:30:00,3.63,3.68,3.62,3.66,183200.0,2.4003,2.4333,2.3936,2.4201,183200.0
2008-12-03 14:00:00,3.67,3.82,3.67,3.79,461600.0,2.4267,2.5259,2.4267,2.506,461600.0
2008-12-03 14:30:00,3.79,3.86,3.79,3.79,583200.0,2.506,2.5523,2.506,2.506,583200.0
2008-12-03 15:00:00,3.79,3.83,3.74,3.8,377600.0,2.506,2.5325,2.473,2.5127,377600.0
2008-12-03 15:30:00,3.81,3.88,3.78,3.86,1900800.0,2.5193,2.5656,2.4994,2.5523,1900800.0
2008-12-04 09:30:00,3.78,3.96,3.78,3.9,273600.0,2.4994,2.6185,2.4994,2.5788,273600.0
2008-12-04 10:00:00,3.91,3.95,3.86,3.87,224800.0,2.5854,2.6118,2.5523,2.5589,224800.0
2008-12-04 10:30:00,3.87,3.93,3.85,3.91,752000.0,2.5589,2.5986,2.5457,2.5854,752000.0
2008-12-04 11:00:00,3.91,3.94,3.86,3.92,660800.0,2.5854,2.6052,2.5523,2.592,660800.0
2008-12-04 11:30:00,3.92,4.0,3.91,3.98,508800.0,2.592,2.6449,2.5854,2.6317,508800.0
2008-12-04 12:00:00,3.98,3.99,3.9,3.92,330400.0,2.6317,2.6383,2.5788,2.592,330400.0
2008-12-04 12:30:00,3.92,3.99,3.91,3.99,128000.0,2.592,2.6383,2.5854,2.6383,128000.0
2008-12-04 13:00:00,3.98,3.98,3.92,3.93,105600.0,2.6317,2.6317,2.592,2.5986,105600.0
2008-12-04 13:30:00,3.92,4.02,3.91,3.98,132800.0,2.592,2.6581,2.5854,2.6317,132800.0
2008-12-04 14:00:00,4.0,4.03,3.97,4.01,102400.0,2.6449,2.6647,2.6251,2.6515,102400.0
2008-12-04 14:30:00,4.01,4.06,3.99,4.01,200000.0,2.6515,2.6846,2.6383,2.6515,200000.0
2008-12-04 15:00:00,4.02,4.02,3.84,3.86,800000.0,2.6581,2.6581,2.5391,2.5523,800000.0
2008-12-04 15:30:00,3.85,3.92,3.78,3.87,1049600.0,2.5457,2.592,2.4994,2.5589,1049600.0
2008-12-05 09:30:00,3.82,3.9,3.76,3.77,566400.0,2.5259,2.5788,2.4862,2.4928,566400.0
2008-12-05 10:00:00,3.78,3.89,3.77,3.87,195200.0,2.4994,2.5722,2.4928,2.5589,195200.0
2008-12-05 10:30:00,3.88,3.97,3.86,3.92,368800.0,2.5656,2.6251,2.5523,2.592,368800.0
2008-12-05 11:00:00,3.92,3.94,3.87,3.88,371200.0,2.592,2.6052,2.5589,2.5656,371200.0
2008-12-05 11:30:00,3.87,3.93,3.86,3.91,322400.0,2.5589,2.5986,2.5523,2.5854,322400.0
2008-12-05 12:00:00,3.93,3.94,3.89,3.93,158400.0,2.5986,2.6052,2.5722,2.5986,158400.0
2008-12-05 12:30:00,3.92,3.93,3.88,3.9,131200.0,2.592,2.5986,2.5656,2.5788,131200.0
2008-12-05 13:00:00,3.89,3.95,3.89,3.95,66400.0,2.5722,2.6118,2.5722,2.6118,66400.0
2008-12-05 13:30:00,3.95,4.09,3.95,4.05,150400.0,2.6118,2.7044,2.6118,2.678,150400.0
2008-12-05 14:00:00,4.06,4.07,4.0,4.01,164800.0,2.6846,2.6912,2.6449,2.6515,164800.0
2008-12-05 14:30:00,4.01,4.21,4.0,4.19,344800.0,2.6515,2.7838,2.6449,2.7705,344800.0
2008-12-05 15:00:00,4.2,4.28,4.15,4.26,559200.0,2.7772,2.83,2.7441,2.8168,559200.0
2008-12-05 15:30:00,4.26,4.38,4.25,4.37,1368800.0,2.8168,2.8962,2.8102,2.8896,1368800.0
2008-12-08 09:30:00,4.61,4.7,4.49,4.55,732000.0,3.0483,3.1078,2.9689,3.0086,732000.0
2008-12-08 10:00:00,4.53,4.54,4.38,4.48,400800.0,2.9954,3.002,2.8962,2.9623,400800.0
2008-12-08 10:30:00,4.49,4.52,4.41,4.48,397600.0,2.9689,2.9887,2.916,2.9623,397600.0
2008-12-08 11:00:00,4.49,4.53,4.46,4.53,235200.0,2.9689,2.9954,2.9491,2.9954,235200.0
2008-12-08 11:30:00,4.53,4.59,4.53,4.58,184800.0,2.9954,3.035,2.9954,3.0284,184800.0
2008-12-08 12:00:00,4.57,4.61,4.55,4.59,223200.0,3.0218,3.0483,3.0086,3.035,223200.0
2008-12-08 12:30:00,4.59,4.64,4.56,4.59,334400.0,3.035,3.0681,3.0152,3.035,334400.0
2008-12-08 13:00:00,4.58,4.63,4.58,4.61,154400.0,3.0284,3.0615,3.0284,3.0483,154400.0
2008-12-08 13:30:00,4.6,4.61,4.54,4.56,210400.0,3.0416,3.0483,3.002,3.0152,210400.0
2008-12-08 14:00:00,4.57,4.7,4.57,4.67,319200.0,3.0218,3.1078,3.0218,3.0879,319200.0
2008-12-08 14:30:00,4.68,4.71,4.63,4.7,374400.0,3.0945,3.1144,3.0615,3.1078,374400.0
2008-12-08 15:00:00,4.7,4.78,4.67,4.74,494400.0,3.1078,3.1607,3.0879,3.1342,494400.0
2008-12-08 15:30:00,4.74,4.89,4.69,4.84,1205600.0,3.1342,3.2334,3.1012,3.2003,1205600.0
2008-12-09 09:30:00,4.61,4.81,4.61,4.72,498400.0,3.0483,3.1805,3.0483,3.121,498400.0
2008-12-09 10:00:00,4.72,4.87,4.72,4.83,461600.0,3.121,3.2202,3.121,3.1937,461600.0
2008-12-09 10:30:00,4.83,4.96,4.81,4.91,339200.0,3.1937,3.2797,3.1805,3.2466,339200.0
2008-12-09 11:00:00,4.91,4.94,4.72,4.73,176800.0,3.2466,3.2665,3.121,3.1276,176800.0
2008-12-09 11:30:00,4.73,4.77,4.7,4.75,141600.0,3.1276,3.154,3.1078,3.1408,141600.0
2008-12-09 12:00:00,4.75,4.82,4.69,4.72,209600.0,3.1408,3.1871,3.1012,3.121,209600.0
2008-12-09 12:30:00,4.72,4.78,4.68,4.69,90400.0,3.121,3.1607,3.0945,3.1012,90400.0
2008-12-09 13:00:00,4.67,4.68,4.6,4.61,131200.0,3.0879,3.0945,3.0416,3.0483,131200.0
2008-12-09 13:30:00,4.62,4.64,4.55,4.55,135200.0,3.0549,3.0681,3.0086,3.0086,135200.0
2008-12-09 14:00:00,4.55,4.57,4.48,4.5,588800.0,3.0086,3.0218,2.9623,2.9755,588800.0
2008-12-09 14:30:00,4.5,4.56,4.43,4.55,348800.0,2.9755,3.0152,2.9292,3.0086,348800.0
2008-12-09 15:00:00,4.54,4.58,4.46,4.48,568800.0,3.002,3.0284,2.9491,2.9623,568800.0
2008-12-09 15:30:00,4.47,4.49,4.38,4.43,1292800.0,2.9557,2.9689,2.8962,2.9292,1292800.0
2008-12-10 09:30:00,4.5,4.56,4.45,4.47,229600.0,2.9755,3.0152,2.9425,2.9557,229600.0
2008-12-10 10:00:00,4.5,4.65,4.5,4.63,260800.0,2.9755,3.0747,2.9755,3.0615,260800.0
2008-12-10 10:30:00,4.63,4.68,4.57,4.59,410400.0,3.0615,3.0945,3.0218,3.035,410400.0
2008-12-10 11:00:00,4.59,4.66,4.59,4.66,227200.0,3.035,3.0813,3.035,3.0813,227200.0
2008-12-10 11:30:00,4.66,4.73,4.64,4.7,242400.0,3.0813,3.1276,3.0681,3.1078,242400.0
2008-12-10 12:00:00,4.7,4.72,4.64,4.64,212800.0,3.1078,3.121,3.0681,3.0681,212800.0
2008-12-10 12:30:00,4.64,4.67,4.62,4.63,96000.0,3.0681,3.0879,3.0549,3.0615,96000.0
2008-12-10 13:00:00,4.63,4.66,4.59,4.6,337600.0,3.0615,3.0813,3.035,3.0416,337600.0
2008-12-10 13:30:00,4.6,4.61,4.51,4.54,496000.0,3.0416,3.0483,2.9821,3.002,496000.0
2008-12-10 14:00:00,4.53,4.57,4.49,4.5,220800.0,2.9954,3.0218,2.9689,2.9755,220800.0
2008-12-10 14:30:00,4.5,4.56,4.48,4.52,199200.0,2.9755,3.0152,2.9623,2.9887,199200.0
2008-12-10 15:00:00,4.51,4.65,4.51,4.65,544800.0,2.9821,3.0747,2.9821,3.0747,544800.0
2008-12-10 15:30:00,4.64,4.79,4.6,4.77,1296800.0,3.0681,3.1673,3.0416,3.154,1296800.0
2008-12-11 09:30:00,4.87,4.87,4.59,4.68,268800.0,3.2202,3.2202,3.035,3.0945,268800.0
2008-12-11 10:00:00,4.69,4.71,4.63,4.63,760000.0,3.1012,3.1144,3.0615,3.0615,760000.0
2008-12-11 10:30:00,4.62,4.64,4.59,4.63,446400.0,3.0549,3.0681,3.035,3.0615,446400.0
2008-12-11 11:00:00,4.63,4.63,4.56,4.56,212800.0,3.0615,3.0615,3.0152,3.0152,212800.0
2008-12-11 11:30:00,4.56,4.59,4.52,4.56,171200.0,3.0152,3.035,2.9887,3.0152,171200.0
2008-12-11 12:00:00,4.56,4.63,4.56,4.57,220800.0,3.0152,3.0615,3.0152,3.0218,220800.0
2008-12-11 12:30:00,4.61,4.63,4.6,4.62,143200.0,3.0483,3.0615,3.0416,3.0549,143200.0
2008-12-11 13:00:00,4.62,4.63,4.56,4.56,78400.0,3.0549,3.0615,3.0152,3.0152,78400.0
2008-12-11 13:30:00,4.56,4.58,4.52,4.52,148800.0,3.0152,3.0284,2.9887,2.9887,148800.0
2008-12-11 14:00:00,4.53,4.56,4.46,4.46,180000.0,2.9954,3.0152,2.9491,2.9491,180000.0
2008-12-11 14:30:00,4.46,4.53,4.33,4.34,200800.0,2.9491,2.9954,2.8631,2.8697,200800.0
2008-12-11 15:00:00,4.33,4.34,4.26,4.26,510400.0,2.8631,2.8697,2.8168,2.8168,510400.0
2008-12-11 15:30:00,4.26,4.27,4.13,4.16,2183200.0,2.8168,2.8234,2.7309,2.7507,2183200.0
2008-12-12 09:30:00,4.09,4.26,4.0,4.25,357600.0,2.7044,2.8168,2.6449,2.8102,357600.0
2008-12-12 10:00:00,4.22,4.29,4.17,4.2,151200.0,2.7904,2.8367,2.7573,2.7772,151200.0
2008-12-12 10:30:00,4.22,4.25,4.14,4.23,448000.0,2.7904,2.8102,2.7375,2.797,448000.0
2008-12-12 11:00:00,4.23,4.26,4.17,4.18,141600.0,2.797,2.8168,2.7573,2.7639,141600.0
2008-12-12 11:30:00,4.17,4.22,4.15,4.21,84000.0,2.7573,2.7904,2.7441,2.7838,84000.0
2008-12-12 12:00:00,4.22,4.24,4.2,4.21,110400.0,2.7904,2.8036,2.7772,2.7838,110400.0
2008-12-12 12:30:00,4.2,4.36,4.2,4.33,221600.0,2.7772,2.8829,2.7772,2.8631,221600.0
2008-12-12 13:00:00,4.34,4.35,4.23,4.23,124000.0,2.8697,2.8763,2.797,2.797,124000.0
2008-12-12 13:30:00,4.25,4.26,4.18,4.26,148800.0,2.8102,2.8168,2.7639,2.8168,148800.0
2008-12-12 14:00:00,4.25,4.31,4.2,4.27,562400.0,2.8102,2.8499,2.7772,2.8234,562400.0
2008-12-12 14:30:00,4.27,4.45,4.19,4.44,225600.0,2.8234,2.9425,2.7705,2.9358,225600.0
2008-12-12 15:00:00,4.44,4.5,4.34,4.4,556800.0,2.9358,2.9755,2.8697,2.9094,556800.0
2008-12-12 15:30:00,4.4,4.52,4.35,4.5,2236000.0,2.9094,2.9887,2.8763,2.9755,2236000.0
2008-12-15 09:30:00,4.41,4.43,4.28,4.31,352800.0,2.916,2.9292,2.83,2.8499,352800.0
2008-12-15 10:00:00,4.31,4.34,4.27,4.3,504800.0,2.8499,2.8697,2.8234,2.8433,504800.0
2008-12-15 10:30:00,4.3,4.36,4.26,4.26,192800.0,2.8433,2.8829,2.8168,2.8168,192800.0
2008-12-15 11:00:00,4.26,4.34,4.24,4.34,149600.0,2.8168,2.8697,2.8036,2.8697,149600.0
2008-12-15 11:30:00,4.32,4.39,4.31,4.35,86400.0,2.8565,2.9028,2.8499,2.8763,86400.0
2008-12-15 12:00:00,4.34,4.46,4.32,4.43,240000.0,2.8697,2.9491,2.8565,2.9292,240000.0
2008-12-15 12:30:00,4.43,4.45,4.38,4.4,104800.0,2.9292,2.9425,2.8962,2.9094,104800.0
2008-12-15 13:00:00,4.39,4.39,4.33,4.38,136000.0,2.9028,2.9028,2.8631,2.8962,136000.0
2008-12-15 13:30:00,4.38,4.38,4.34,4.35,207200.0,2.8962,2.8962,2.8697,2.8763,207200.0
2008-12-15 14:00:00,4.35,4.38,4.33,4.33,79200.0,2.8763,2.8962,2.8631,2.8631,79200.0
2008-12-15 14:30:00,4.33,4.37,4.3,4.3,211200.0,2.8631,2.8896,2.8433,2.8433,211200.0
2008-12-15 15:00:00,4.3,4.3,4.19,4.21,443200.0,2.8433,2.8433,2.7705,2.7838,443200.0
2008-12-15 15:30:00,4.21,4.34,4.16,4.3,893600.0,2.7838,2.8697,2.7507,2.8433,893600.0
2008-12-16 09:30:00,4.39,4.5,4.37,4.41,168000.0,2.9028,2.9755,2.8896,2.916,168000.0
2008-12-16 10:00:00,4.41,4.45,4.39,4.43,58400.0,2.916,2.9425,2.9028,2.9292,58400.0
2008-12-16 10:30:00,4.43,4.44,4.41,4.42,236800.0,2.9292,2.9358,2.916,2.9226,236800.0
2008-12-16 11:00:00,4.42,4.51,4.42,4.5,318400.0,2.9226,2.9821,2.9226,2.9755,318400.0
2008-12-16 11:30:00,4.5,4.52,4.47,4.48,71200.0,2.9755,2.9887,2.9557,2.9623,71200.0
2008-12-16 12:00:00,4.48,4.5,4.47,4.49,106400.0,2.9623,2.9755,2.9557,2.9689,106400.0
2008-12-16 12:30:00,4.49,4.5,4.48,4.49,110400.0,2.9689,2.9755,2.9623,2.9689,110400.0
2008-12-16 13:00:00,4.49,4.51,4.48,4.5,64800.0,2.9689,2.9821,2.9623,2.9755,64800.0
2008-12-16 13:30:00,4.49,4.5,4.48,4.49,98400.0,2.9689,2.9755,2.9623,2.9689,98400.0
2008-12-16 14:00:00,4.49,4.62,4.48,4.55,363200.0,2.9689,3.0549,2.9623,3.0086,363200.0
2008-12-16 14:30:00,4.55,4.6,4.44,4.55,695200.0,3.0086,3.0416,2.9358,3.0086,695200.0
2008-12-16 15:00:00,4.56,4.68,4.54,4.67,988000.0,3.0152,3.0945,3.002,3.0879,988000.0
2008-12-16 15:30:00,4.67,4.88,4.65,4.88,2404000.0,3.0879,3.2268,3.0747,3.2268,2404000.0
2008-12-17 09:30:00,4.76,4.92,4.6,4.85,382400.0,3.1474,3.2532,3.0416,3.2069,382400.0
2008-12-17 10:00:00,4.85,4.87,4.71,4.74,344000.0,3.2069,3.2202,3.1144,3.1342,344000.0
2008-12-17 10:30:00,4.77,4.79,4.72,4.78,224800.0,3.154,3.1673,3.121,3.1607,224800.0
2008-12-17 11:00:00,4.78,4.79,4.73,4.76,191200.0,3.1607,3.1673,3.1276,3.1474,191200.0
2008-12-17 11:30:00,4.77,4.79,4.73,4.79,282400.0,3.154,3.1673,3.1276,3.1673,282400.0
2008-12-17 12:00:00,4.79,4.9,4.77,4.88,299200.0,3.1673,3.24,3.154,3.2268,299200.0
2008-12-17 12:30:00,4.89,4.93,4.87,4.92,399200.0,3.2334,3.2598,3.2202,3.2532,399200.0
2008-12-17 13:00:00,4.92,5.02,4.89,5.01,268800.0,3.2532,3.3194,3.2334,3.3127,268800.0
2008-12-17 13:30:00,5.01,5.19,5.01,5.13,334400.0,3.3127,3.4318,3.3127,3.3921,334400.0
2008-12-17 14:00:00,5.13,5.24,5.06,5.07,388000.0,3.3921,3.4648,3.3458,3.3524,388000.0
2008-12-17 14:30:00,5.07,5.14,4.99,5.1,465600.0,3.3524,3.3987,3.2995,3.3723,465600.0
2008-12-17 15:00:00,5.1,5.2,5.07,5.13,395200.0,3.3723,3.4384,3.3524,3.3921,395200.0
2008-12-17 15:30:00,5.14,5.14,4.96,4.99,880800.0,3.3987,3.3987,3.2797,3.2995,880800.0
2008-12-18 09:30:00,5.05,5.09,4.78,4.83,168000.0,3.3392,3.3656,3.1607,3.1937,168000.0
2008-12-18 10:00:00,4.84,4.97,4.82,4.91,177600.0,3.2003,3.2863,3.1871,3.2466,177600.0
2008-12-18 10:30:00,4.91,5.0,4.91,4.93,163200.0,3.2466,3.3061,3.2466,3.2598,163200.0
2008-12-18 11:00:00,4.96,4.98,4.88,4.9,232800.0,3.2797,3.2929,3.2268,3.24,232800.0
2008-12-18 11:30:00,4.91,4.92,4.88,4.9,206400.0,3.2466,3.2532,3.2268,3.24,206400.0
2008-12-18 12:00:00,4.9,4.91,4.81,4.82,106400.0,3.24,3.2466,3.1805,3.1871,106400.0
2008-12-18 12:30:00,4.83,4.87,4.8,4.85,117600.0,3.1937,3.2202,3.1739,3.2069,117600.0
2008-12-18 13:00:00,4.86,4.89,4.85,4.87,208800.0,3.2136,3.2334,3.2069,3.2202,208800.0
2008-12-18 13:30:00,4.85,4.87,4.79,4.79,272000.0,3.2069,3.2202,3.1673,3.1673,272000.0
2008-12-18 14:00:00,4.79,4.81,4.63,4.7,273600.0,3.1673,3.1805,3.0615,3.1078,273600.0
2008-12-18 14:30:00,4.69,4.77,4.67,4.71,196800.0,3.1012,3.154,3.0879,3.1144,196800.0
2008-12-18 15:00:00,4.71,4.71,4.5,4.56,397600.0,3.1144,3.1144,2.9755,3.0152,397600.0
2008-12-18 15:30:00,4.55,4.66,4.53,4.57,1394400.0,3.0086,3.0813,2.9954,3.0218,1394400.0
2008-12-19 09:30:00,4.67,4.73,4.63,4.68,919200.0,3.0879,3.1276,3.0615,3.0945,919200.0
2008-12-19 10:00:00,4.68,4.83,4.68,4.77,244000.0,3.0945,3.1937,3.0945,3.154,244000.0
2008-12-19 10:30:00,4.78,4.8,4.74,4.76,413600.0,3.1607,3.1739,3.1342,3.1474,413600.0
2008-12-19 11:00:00,4.76,4.79,4.73,4.78,1053600.0,3.1474,3.1673,3.1276,3.1607,1053600.0
2008-12-19 11:30:00,4.78,4.79,4.74,4.75,217600.0,3.1607,3.1673,3.1342,3.1408,217600.0
2008-12-19 12:00:00,4.74,4.83,4.74,4.82,371200.0,3.1342,3.1937,3.1342,3.1871,371200.0
2008-12-19 12:30:00,4.83,4.91,4.83,4.9,655200.0,3.1937,3.2466,3.1937,3.24,655200.0
2008-12-19 13:00:00,4.9,4.98,4.9,4.94,188000.0,3.24,3.2929,3.24,3.2665,188000.0
2008-12-19 13:30:00,4.96,4.96,4.87,4.9,176800.0,3.2797,3.2797,3.2202,3.24,176800.0
2008-12-19 14:00:00,4.9,4.91,4.83,4.83,186400.0,3.24,3.2466,3.1937,3.1937,186400.0
2008-12-19 14:30:00,4.84,4.93,4.84,4.88,147200.0,3.2003,3.2598,3.2003,3.2268,147200.0
2008-12-19 15:00:00,4.89,4.9,4.78,4.85,319200.0,3.2334,3.24,3.1607,3.2069,319200.0
2008-12-19 15:30:00,4.86,4.91,4.79,4.88,1352000.0,3.2136,3.2466,3.1673,3.2268,1352000.0
2008-12-22 09:30:00,4.87,4.87,4.74,4.83,148800.0,3.2202,3.2202,3.1342,3.1937,148800.0
2008-12-22 10:00:00,4.83,4.85,4.77,4.79,395200.0,3.1937,3.2069,3.154,3.1673,395200.0
2008-12-22 10:30:00,4.8,4.83,4.76,4.77,399200.0,3.1739,3.1937,3.1474,3.154,399200.0
2008-12-22 11:00:00,4.77,4.78,4.73,4.74,640800.0,3.154,3.1607,3.1276,3.1342,640800.0
2008-12-22 11:30:00,4.73,4.75,4.68,4.7,113600.0,3.1276,3.1408,3.0945,3.1078,113600.0
2008-12-22 12:00:00,4.69,4.69,4.6,4.61,144000.0,3.1012,3.1012,3.0416,3.0483,144000.0
2008-12-22 12:30:00,4.6,4.66,4.6,4.63,153600.0,3.0416,3.0813,3.0416,3.0615,153600.0
2008-12-22 13:00:00,4.63,4.63,4.57,4.59,424000.0,3.0615,3.0615,3.0218,3.035,424000.0
2008-12-22 13:30:00,4.59,4.6,4.53,4.55,244000.0,3.035,3.0416,2.9954,3.0086,244000.0
2008-12-22 14:00:00,4.56,4.59,4.48,4.5,432000.0,3.0152,3.035,2.9623,2.9755,432000.0
2008-12-22 14:30:00,4.5,4.52,4.43,4.45,483200.0,2.9755,2.9887,2.9292,2.9425,483200.0
2008-12-22 15:00:00,4.45,4.49,4.41,4.43,395200.0,2.9425,2.9689,2.916,2.9292,395200.0
2008-12-22 15:30:00,4.42,4.74,4.41,4.72,1241600.0,2.9226,3.1342,2.916,3.121,1241600.0
2008-12-23 09:30:00,4.75,4.78,4.58,4.63,436000.0,3.1581,3.1781,3.0451,3.0784,436000.0
2008-12-23 10:00:00,4.63,4.64,4.55,4.62,456800.0,3.0784,3.085,3.0252,3.0717,456800.0
2008-12-23 10:30:00,4.62,4.62,4.55,4.56,192800.0,3.0717,3.0717,3.0252,3.0318,192800.0
2008-12-23 11:00:00,4.55,4.58,4.51,4.52,205600.0,3.0252,3.0451,2.9986,3.0052,205600.0
2008-12-23 11:30:00,4.52,4.57,4.52,4.53,212000.0,3.0052,3.0385,3.0052,3.0119,212000.0
2008-12-23 12:00:00,4.53,4.56,4.52,4.55,342400.0,3.0119,3.0318,3.0052,3.0252,342400.0
2008-12-23 12:30:00,4.56,4.59,4.53,4.56,185600.0,3.0318,3.0518,3.0119,3.0318,185600.0
2008-12-23 13:00:00,4.55,4.58,4.54,4.55,174400.0,3.0252,3.0451,3.0185,3.0252,174400.0
2008-12-23 13:30:00,4.54,4.58,4.54,4.58,120800.0,3.0185,3.0451,3.0185,3.0451,120800.0
2008-12-23 14:00:00,4.57,4.61,4.57,4.58,132000.0,3.0385,3.0651,3.0385,3.0451,132000.0
2008-12-23 14:30:00,4.59,4.59,4.54,4.57,172800.0,3.0518,3.0518,3.0185,3.0385,172800.0
2008-12-23 15:00:00,4.57,4.58,4.51,4.55,402400.0,3.0385,3.0451,2.9986,3.0252,402400.0
2008-12-23 15:30:00,4.55,4.56,4.49,4.53,555200.0,3.0252,3.0318,2.9853,3.0119,555200.0
2008-12-24 09:30:00,4.55,4.55,4.46,4.47,686400.0,3.0252,3.0252,2.9653,2.972,686400.0
2008-12-24 10:00:00,4.48,4.5,4.46,4.48,132000.0,2.9786,2.9919,2.9653,2.9786,132000.0
2008-12-24 10:30:00,4.48,4.5,4.47,4.48,125600.0,2.9786,2.9919,2.972,2.9786,125600.0
2008-12-24 11:00:00,4.47,4.51,4.47,4.49,208800.0,2.972,2.9986,2.972,2.9853,208800.0
2008-12-24 11:30:00,4.5,4.53,4.49,4.52,116000.0,2.9919,3.0119,2.9853,3.0052,116000.0
2008-12-24 12:00:00,4.51,4.54,4.51,4.52,121600.0,2.9986,3.0185,2.9986,3.0052,121600.0
2008-12-24 12:30:00,4.52,4.53,4.5,4.51,524000.0,3.0052,3.0119,2.9919,2.9986,524000.0
2008-12-26 09:30:00,4.55,4.61,4.47,4.52,417600.0,3.0252,3.0651,2.972,3.0052,417600.0
2008-12-26 10:00:00,4.54,4.54,4.51,4.53,87200.0,3.0185,3.0185,2.9986,3.0119,87200.0
2008-12-26 10:30:00,4.52,4.53,4.5,4.51,31200.0,3.0052,3.0119,2.9919,2.9986,31200.0
2008-12-26 11:00:00,4.51,4.54,4.48,4.49,33600.0,2.9986,3.0185,2.9786,2.9853,33600.0
2008-12-26 11:30:00,4.49,4.51,4.49,4.5,99200.0,2.9853,2.9986,2.9853,2.9919,99200.0
2008-12-26 12:00:00,4.5,4.51,4.47,4.47,136800.0,2.9919,2.9986,2.972,2.972,136800.0
2008-12-26 12:30:00,4.47,4.47,4.42,4.43,80800.0,2.972,2.972,2.9387,2.9454,80800.0
2008-12-26 13:00:00,4.45,4.45,4.38,4.4,296800.0,2.9587,2.9587,2.9121,2.9254,296800.0
2008-12-26 13:30:00,4.4,4.43,4.39,4.43,31200.0,2.9254,2.9454,2.9188,2.9454,31200.0
2008-12-26 14:00:00,4.43,4.48,4.43,4.48,35200.0,2.9454,2.9786,2.9454,2.9786,35200.0
2008-12-26 14:30:00,4.49,4.52,4.49,4.5,38400.0,2.9853,3.0052,2.9853,2.9919,38400.0
2008-12-26 15:00:00,4.49,4.54,4.48,4.54,80800.0,2.9853,3.0185,2.9786,3.0185,80800.0
2008-12-26 15:30:00,4.56,4.56,4.48,4.53,564800.0,3.0318,3.0318,2.9786,3.0119,564800.0
2008-12-29 09:30:00,4.51,4.51,4.34,4.35,300000.0,2.9986,2.9986,2.8855,2.8922,300000.0
2008-12-29 10:00:00,4.36,4.36,4.28,4.31,100000.0,2.8988,2.8988,2.8457,2.8656,100000.0
2008-12-29 10:30:00,4.33,4.35,4.32,4.34,204000.0,2.8789,2.8922,2.8722,2.8855,204000.0
2008-12-29 11:00:00,4.34,4.35,4.31,4.31,77600.0,2.8855,2.8922,2.8656,2.8656,77600.0
2008-12-29 11:30:00,4.31,4.34,4.31,4.33,448000.0,2.8656,2.8855,2.8656,2.8789,448000.0
2008-12-29 12:00:00,4.33,4.36,4.32,4.33,336800.0,2.8789,2.8988,2.8722,2.8789,336800.0
2008-12-29 12:30:00,4.33,4.33,4.29,4.3,52000.0,2.8789,2.8789,2.8523,2.859,52000.0
2008-12-29 13:00:00,4.3,4.3,4.25,4.26,129600.0,2.859,2.859,2.8257,2.8324,129600.0
2008-12-29 13:30:00,4.26,4.31,4.26,4.29,152800.0,2.8324,2.8656,2.8324,2.8523,152800.0
2008-12-29 14:00:00,4.29,4.3,4.21,4.25,84000.0,2.8523,2.859,2.7991,2.8257,84000.0
2008-12-29 14:30:00,4.23,4.27,4.21,4.26,140800.0,2.8124,2.839,2.7991,2.8324,140800.0
2008-12-29 15:00:00,4.28,4.35,4.25,4.25,300800.0,2.8457,2.8922,2.8257,2.8257,300800.0
2008-12-29 15:30:00,4.25,4.3,4.25,4.27,665600.0,2.8257,2.859,2.8257,2.839,665600.0
2008-12-30 09:30:00,4.33,4.44,4.33,4.33,432000.0,2.8789,2.952,2.8789,2.8789,432000.0
2008-12-30 10:00:00,4.33,4.41,4.28,4.41,233600.0,2.8789,2.9321,2.8457,2.9321,233600.0
2008-12-30 10:30:00,4.42,4.43,4.36,4.36,176800.0,2.9387,2.9454,2.8988,2.8988,176800.0
2008-12-30 11:00:00,4.36,4.4,4.35,4.38,368800.0,2.8988,2.9254,2.8922,2.9121,368800.0
2008-12-30 11:30:00,4.37,4.4,4.36,4.36,76000.0,2.9055,2.9254,2.8988,2.8988,76000.0
2008-12-30 12:00:00,4.37,4.38,4.33,4.34,52800.0,2.9055,2.9121,2.8789,2.8855,52800.0
2008-12-30 12:30:00,4.34,4.35,4.3,4.33,60000.0,2.8855,2.8922,2.859,2.8789,60000.0
2008-12-30 13:00:00,4.34,4.35,4.33,4.35,78400.0,2.8855,2.8922,2.8789,2.8922,78400.0
2008-12-30 13:30:00,4.35,4.37,4.31,4.35,254400.0,2.8922,2.9055,2.8656,2.8922,254400.0
2008-12-30 14:00:00,4.35,4.38,4.33,4.38,83200.0,2.8922,2.9121,2.8789,2.9121,83200.0
2008-12-30 14:30:00,4.39,4.42,4.38,4.39,172000.0,2.9188,2.9387,2.9121,2.9188,172000.0
2008-12-30 15:00:00,4.39,4.43,4.37,4.42,107200.0,2.9188,2.9454,2.9055,2.9387,107200.0
2008-12-30 15:30:00,4.42,4.55,4.41,4.54,748000.0,2.9387,3.0252,2.9321,3.0185,748000.0
2008-12-31 09:30:00,4.55,4.55,4.48,4.52,191200.0,3.0252,3.0252,2.9786,3.0052,191200.0
2008-12-31 10:00:00,4.51,4.64,4.51,4.62,504000.0,2.9986,3.085,2.9986,3.0717,504000.0
2008-12-31 10:30:00,4.63,4.63,4.58,4.59,184800.0,3.0784,3.0784,3.0451,3.0518,184800.0
2008-12-31 11:00:00,4.58,4.63,4.57,4.61,451200.0,3.0451,3.0784,3.0385,3.0651,451200.0
2008-12-31 11:30:00,4.61,4.65,4.61,4.63,296800.0,3.0651,3.0917,3.0651,3.0784,296800.0
2008-12-31 12:00:00,4.63,4.64,4.61,4.61,56000.0,3.0784,3.085,3.0651,3.0651,56000.0
2008-12-31 12:30:00,4.62,4.66,4.61,4.64,52800.0,3.0717,3.0983,3.0651,3.085,52800.0
2008-12-31 13:00:00,4.65,4.66,4.62,4.63,216800.0,3.0917,3.0983,3.0717,3.0784,216800.0
2008-12-31 13:30:00,4.63,4.64,4.62,4.63,49600.0,3.0784,3.085,3.0717,3.0784,49600.0
2008-12-31 14:00:00,4.65,4.68,4.63,4.67,202400.0,3.0917,3.1116,3.0784,3.105,202400.0
2008-12-31 14:30:00,4.67,4.68,4.65,4.68,130400.0,3.105,3.1116,3.0917,3.1116,130400.0
2008-12-31 15:00:00,4.68,4.8,4.68,4.8,221600.0,3.1116,3.1914,3.1116,3.1914,221600.0
2008-12-31 15:30:00,4.8,4.84,4.75,4.78,762400.0,3.1914,3.218,3.1581,3.1781,762400.0
2009-01-02 09:30:00,4.83,4.83,4.68,4.7,468000.0,3.2113,3.2113,3.1116,3.1249,468000.0
2009-01-02 10:00:00,4.69,4.77,4.68,4.72,272000.0,3.1183,3.1714,3.1116,3.1382,272000.0
2009-01-02 10:30:00,4.73,4.79,4.72,4.78,277600.0,3.1448,3.1847,3.1382,3.1781,277600.0
2009-01-02 11:00:00,4.79,4.79,4.72,4.75,85600.0,3.1847,3.1847,3.1382,3.1581,85600.0
2009-01-02 11:30:00,4.76,4.77,4.67,4.68,167200.0,3.1648,3.1714,3.105,3.1116,167200.0
2009-01-02 12:00:00,4.68,4.7,4.66,4.69,21600.0,3.1116,3.1249,3.0983,3.1183,21600.0
2009-01-02 12:30:00,4.69,4.71,4.65,4.67,155200.0,3.1183,3.1315,3.0917,3.105,155200.0
2009-01-02 13:00:00,4.67,4.7,4.66,4.69,413600.0,3.105,3.1249,3.0983,3.1183,413600.0
2009-01-02 13:30:00,4.69,4.72,4.67,4.68,279200.0,3.1183,3.1382,3.105,3.1116,279200.0
2009-01-02 14:00:00,4.67,4.69,4.65,4.67,152800.0,3.105,3.1183,3.0917,3.105,152800.0
2009-01-02 14:30:00,4.68,4.68,4.63,4.63,93600.0,3.1116,3.1116,3.0784,3.0784,93600.0
2009-01-02 15:00:00,4.64,4.66,4.63,4.66,105600.0,3.085,3.0983,3.0784,3.0983,105600.0
2009-01-02 15:30:00,4.67,4.68,4.63,4.63,808800.0,3.105,3.1116,3.0784,3.0784,808800.0
2009-01-05 09:30:00,4.61,4.62,4.55,4.57,585600.0,3.0651,3.0717,3.0252,3.0385,585600.0
2009-01-05 10:00:00,4.57,4.66,4.57,4.66,656800.0,3.0385,3.0983,3.0385,3.0983,656800.0
2009-01-05 10:30:00,4.66,4.75,4.66,4.68,345600.0,3.0983,3.1581,3.0983,3.1116,345600.0
2009-01-05 11:00:00,4.68,4.69,4.65,4.68,288800.0,3.1116,3.1183,3.0917,3.1116,288800.0
2009-01-05 11:30:00,4.69,4.73,4.68,4.7,433600.0,3.1183,3.1448,3.1116,3.1249,433600.0
2009-01-05 12:00:00,4.69,4.75,4.68,4.71,268000.0,3.1183,3.1581,3.1116,3.1315,268000.0
2009-01-05 12:30:00,4.72,4.74,4.71,4.72,239200.0,3.1382,3.1515,3.1315,3.1382,239200.0
2009-01-05 13:00:00,4.72,4.74,4.69,4.7,184000.0,3.1382,3.1515,3.1183,3.1249,184000.0
2009-01-05 13:30:00,4.7,4.71,4.67,4.69,221600.0,3.1249,3.1315,3.105,3.1183,221600.0
2009-01-05 14:00:00,4.71,4.72,4.67,4.67,277600.0,3.1315,3.1382,3.105,3.105,277600.0
2009-01-05 14:30:00,4.67,4.69,4.63,4.66,308800.0,3.105,3.1183,3.0784,3.0983,308800.0
2009-01-05 15:00:00,4.66,4.68,4.63,4.63,221600.0,3.0983,3.1116,3.0784,3.0784,221600.0
2009-01-05 15:30:00,4.63,4.69,4.59,4.61,461600.0,3.0784,3.1183,3.0518,3.0651,461600.0
2009-01-06 09:30:00,4.66,4.83,4.66,4.68,648000.0,3.0983,3.2113,3.0983,3.1116,648000.0
2009-01-06 10:00:00,4.68,4.69,4.5,4.55,328000.0,3.1116,3.1183,2.9919,3.0252,328000.0
2009-01-06 10:30:00,4.54,4.6,4.54,4.56,439200.0,3.0185,3.0584,3.0185,3.0318,439200.0
2009-01-06 11:00:00,4.56,4.63,4.54,4.59,165600.0,3.0318,3.0784,3.0185,3.0518,165600.0
2009-01-06 11:30:00,4.59,4.63,4.58,4.61,214400.0,3.0518,3.0784,3.0451,3.0651,214400.0
2009-01-06 12:00:00,4.6,4.63,4.58,4.59,220000.0,3.0584,3.0784,3.0451,3.0518,220000.0
2009-01-06 12:30:00,4.59,4.6,4.56,4.58,323200.0,3.0518,3.0584,3.0318,3.0451,323200.0
2009-01-06 13:00:00,4.57,4.59,4.56,4.58,304000.0,3.0385,3.0518,3.0318,3.0451,304000.0
2009-01-06 13:30:00,4.57,4.63,4.57,4.61,257600.0,3.0385,3.0784,3.0385,3.0651,257600.0
2009-01-06 14:00:00,4.6,4.67,4.58,4.66,616000.0,3.0584,3.105,3.0451,3.0983,616000.0
2009-01-06 14:30:00,4.67,4.72,4.66,4.7,425600.0,3.105,3.1382,3.0983,3.1249,425600.0
2009-01-06 15:00:00,4.69,4.72,4.66,4.69,562400.0,3.1183,3.1382,3.0983,3.1183,562400.0
2009-01-06 15:30:00,4.68,4.73,4.67,4.7,971200.0,3.1116,3.1448,3.105,3.1249,971200.0
2009-01-07 09:30:00,4.66,4.72,4.52,4.63,361600.0,3.0983,3.1382,3.0052,3.0784,361600.0
2009-01-07 10:00:00,4.65,4.68,4.62,4.66,361600.0,3.0917,3.1116,3.0717,3.0983,361600.0
2009-01-07 10:30:00,4.66,4.69,4.62,4.68,723200.0,3.0983,3.1183,3.0717,3.1116,723200.0
2009-01-07 11:00:00,4.68,4.72,4.64,4.72,355200.0,3.1116,3.1382,3.085,3.1382,355200.0
2009-01-07 11:30:00,4.71,4.81,4.71,4.78,294400.0,3.1315,3.198,3.1315,3.1781,294400.0
2009-01-07 12:00:00,4.78,4.84,4.77,4.83,125600.0,3.1781,3.218,3.1714,3.2113,125600.0
2009-01-07 12:30:00,4.84,4.89,4.81,4.81,155200.0,3.218,3.2512,3.198,3.198,155200.0
2009-01-07 13:00:00,4.82,4.83,4.77,4.8,605600.0,3.2047,3.2113,3.1714,3.1914,605600.0
2009-01-07 13:30:00,4.8,4.81,4.73,4.75,491200.0,3.1914,3.198,3.1448,3.1581,491200.0
2009-01-07 14:00:00,4.75,4.78,4.72,4.76,442400.0,3.1581,3.1781,3.1382,3.1648,442400.0
2009-01-07 14:30:00,4.76,4.78,4.72,4.75,298400.0,3.1648,3.1781,3.1382,3.1581,298400.0
2009-01-07 15:00:00,4.75,4.77,4.72,4.75,538400.0,3.1581,3.1714,3.1382,3.1581,538400.0
2009-01-07 15:30:00,4.75,4.78,4.73,4.74,1029600.0,3.1581,3.1781,3.1448,3.1515,1029600.0
2009-01-08 09:30:00,4.69,4.77,4.66,4.75,425600.0,3.1183,3.1714,3.0983,3.1581,425600.0
2009-01-08 10:00:00,4.75,4.8,4.73,4.75,796000.0,3.1581,3.1914,3.1448,3.1581,796000.0
2009-01-08 10:30:00,4.76,4.84,4.71,4.84,643200.0,3.1648,3.218,3.1315,3.218,643200.0
2009-01-08 11:00:00,4.83,4.86,4.77,4.77,428800.0,3.2113,3.2313,3.1714,3.1714,428800.0
2009-01-08 11:30:00,4.77,4.78,4.74,4.75,248000.0,3.1714,3.1781,3.1515,3.1581,248000.0
2009-01-08 12:00:00,4.76,4.82,4.73,4.79,1338400.0,3.1648,3.2047,3.1448,3.1847,1338400.0
2009-01-08 12:30:00,4.8,4.8,4.75,4.76,464800.0,3.1914,3.1914,3.1581,3.1648,464800.0
2009-01-08 13:00:00,4.76,4.78,4.72,4.75,299200.0,3.1648,3.1781,3.1382,3.1581,299200.0
2009-01-08 13:30:00,4.75,4.79,4.75,4.76,260800.0,3.1581,3.1847,3.1581,3.1648,260800.0
2009-01-08 14:00:00,4.77,4.82,4.77,4.77,208800.0,3.1714,3.2047,3.1714,3.1714,208800.0
2009-01-08 14:30:00,4.76,4.82,4.74,4.81,338400.0,3.1648,3.2047,3.1515,3.198,338400.0
2009-01-08 15:00:00,4.82,4.84,4.77,4.79,316800.0,3.2047,3.218,3.1714,3.1847,316800.0
2009-01-08 15:30:00,4.78,4.8,4.75,4.79,380000.0,3.1781,3.1914,3.1581,3.1847,380000.0
2009-01-09 09:30:00,4.78,4.78,4.64,4.68,217600.0,3.1781,3.1781,3.085,3.1116,217600.0
2009-01-09 10:00:00,4.67,4.71,4.64,4.65,301600.0,3.105,3.1315,3.085,3.0917,301600.0
2009-01-09 10:30:00,4.65,4.71,4.63,4.71,87200.0,3.0917,3.1315,3.0784,3.1315,87200.0
2009-01-09 11:00:00,4.7,4.71,4.68,4.71,272000.0,3.1249,3.1315,3.1116,3.1315,272000.0
2009-01-09 11:30:00,4.71,4.72,4.69,4.71,38400.0,3.1315,3.1382,3.1183,3.1315,38400.0
2009-01-09 12:00:00,4.71,4.73,4.69,4.7,61600.0,3.1315,3.1448,3.1183,3.1249,61600.0
2009-01-09 12:30:00,4.69,4.72,4.69,4.7,84000.0,3.1183,3.1382,3.1183,3.1249,84000.0
2009-01-09 13:00:00,4.71,4.72,4.66,4.69,187200.0,3.1315,3.1382,3.0983,3.1183,187200.0
2009-01-09 13:30:00,4.69,4.72,4.69,4.7,101600.0,3.1183,3.1382,3.1183,3.1249,101600.0
2009-01-09 14:00:00,4.7,4.73,4.7,4.7,131200.0,3.1249,3.1448,3.1249,3.1249,131200.0
2009-01-09 14:30:00,4.71,4.74,4.7,4.73,129600.0,3.1315,3.1515,3.1249,3.1448,129600.0
2009-01-09 15:00:00,4.72,4.73,4.67,4.69,276000.0,3.1382,3.1448,3.105,3.1183,276000.0
2009-01-09 15:30:00,4.69,4.71,4.63,4.64,1306400.0,3.1183,3.1315,3.0784,3.085,1306400.0
2009-01-12 09:30:00,4.62,4.66,4.46,4.47,174400.0,3.0717,3.0983,2.9653,2.972,174400.0
2009-01-12 10:00:00,4.49,4.53,4.48,4.53,260000.0,2.9853,3.0119,2.9786,3.0119,260000.0
2009-01-12 10:30:00,4.52,4.59,4.52,4.56,241600.0,3.0052,3.0518,3.0052,3.0318,241600.0
2009-01-12 11:00:00,4.57,4.57,4.52,4.53,59200.0,3.0385,3.0385,3.0052,3.0119,59200.0
2009-01-12 11:30:00,4.53,4.56,4.51,4.53,182400.0,3.0119,3.0318,2.9986,3.0119,182400.0
2009-01-12 12:00:00,4.53,4.55,4.51,4.53,158400.0,3.0119,3.0252,2.9986,3.0119,158400.0
2009-01-12 12:30:00,4.53,4.54,4.51,4.51,216800.0,3.0119,3.0185,2.9986,2.9986,216800.0
2009-01-12 13:00:00,4.52,4.54,4.51,4.51,245600.0,3.0052,3.0185,2.9986,2.9986,245600.0
2009-01-12 13:30:00,4.51,4.51,4.47,4.47,505600.0,2.9986,2.9986,2.972,2.972,505600.0
2009-01-12 14:00:00,4.48,4.48,4.43,4.48,160800.0,2.9786,2.9786,2.9454,2.9786,160800.0
2009-01-12 14:30:00,4.46,4.47,4.37,4.42,172000.0,2.9653,2.972,2.9055,2.9387,172000.0
2009-01-12 15:00:00,4.42,4.45,4.37,4.39,272000.0,2.9387,2.9587,2.9055,2.9188,272000.0
2009-01-12 15:30:00,4.39,4.47,4.35,4.45,915200.0,2.9188,2.972,2.8922,2.9587,915200.0
2009-01-13 09:30:00,4.4,4.54,4.33,4.49,314400.0,2.9254,3.0185,2.8789,2.9853,314400.0
2009-01-13 10:00:00,4.5,4.53,4.46,4.5,228800.0,2.9919,3.0119,2.9653,2.9919,228800.0
2009-01-13 10:30:00,4.5,4.62,4.48,4.59,244800.0,2.9919,3.0717,2.9786,3.0518,244800.0
2009-01-13 11:00:00,4.59,4.59,4.53,4.56,134400.0,3.0518,3.0518,3.0119,3.0318,134400.0
2009-01-13 11:30:00,4.56,4.62,4.56,4.61,338400.0,3.0318,3.0717,3.0318,3.0651,338400.0
2009-01-13 12:00:00,4.61,4.62,4.57,4.59,225600.0,3.0651,3.0717,3.0385,3.0518,225600.0
2009-01-13 12:30:00,4.58,4.6,4.57,4.58,97600.0,3.0451,3.0584,3.0385,3.0451,97600.0
2009-01-13 13:00:00,4.59,4.59,4.51,4.53,232000.0,3.0518,3.0518,2.9986,3.0119,232000.0
2009-01-13 13:30:00,4.54,4.57,4.51,4.52,292800.0,3.0185,3.0385,2.9986,3.0052,292800.0
2009-01-13 14:00:00,4.52,4.55,4.48,4.49,279200.0,3.0052,3.0252,2.9786,2.9853,279200.0
2009-01-13 14:30:00,4.49,4.59,4.49,4.55,78400.0,2.9853,3.0518,2.9853,3.0252,78400.0
2009-01-13 15:00:00,4.55,4.61,4.53,4.59,255200.0,3.0252,3.0651,3.0119,3.0518,255200.0
2009-01-13 15:30:00,4.59,4.62,4.55,4.6,702400.0,3.0518,3.0717,3.0252,3.0584,702400.0
2009-01-14 09:30:00,4.45,4.51,4.39,4.5,200000.0,2.9587,2.9986,2.9188,2.9919,200000.0
2009-01-14 10:00:00,4.49,4.51,4.44,4.46,232000.0,2.9853,2.9986,2.952,2.9653,232000.0
2009-01-14 10:30:00,4.46,4.47,4.42,4.44,290400.0,2.9653,2.972,2.9387,2.952,290400.0
2009-01-14 11:00:00,4.43,4.48,4.4,4.46,437600.0,2.9454,2.9786,2.9254,2.9653,437600.0
2009-01-14 11:30:00,4.48,4.51,4.45,4.51,214400.0,2.9786,2.9986,2.9587,2.9986,214400.0
2009-01-14 12:00:00,4.5,4.5,4.46,4.48,316000.0,2.9919,2.9919,2.9653,2.9786,316000.0
2009-01-14 12:30:00,4.49,4.5,4.46,4.5,127200.0,2.9853,2.9919,2.9653,2.9919,127200.0
2009-01-14 13:00:00,4.5,4.5,4.43,4.44,109600.0,2.9919,2.9919,2.9454,2.952,109600.0
2009-01-14 13:30:00,4.44,4.46,4.43,4.43,176000.0,2.952,2.9653,2.9454,2.9454,176000.0
2009-01-14 14:00:00,4.43,4.47,4.41,4.43,182400.0,2.9454,2.972,2.9321,2.9454,182400.0
2009-01-14 14:30:00,4.43,4.51,4.43,4.5,163200.0,2.9454,2.9986,2.9454,2.9919,163200.0
2009-01-14 15:00:00,4.5,4.5,4.42,4.43,309600.0,2.9919,2.9919,2.9387,2.9454,309600.0
2009-01-14 15:30:00,4.42,4.48,4.39,4.43,914400.0,2.9387,2.9786,2.9188,2.9454,914400.0
2009-01-15 09:30:00,4.39,4.39,4.29,4.34,225600.0,2.9188,2.9188,2.8523,2.8855,225600.0
2009-01-15 10:00:00,4.36,4.36,4.24,4.24,298400.0,2.8988,2.8988,2.8191,2.8191,298400.0
2009-01-15 10:30:00,4.24,4.25,4.19,4.24,152800.0,2.8191,2.8257,2.7858,2.8191,152800.0
2009-01-15 11:00:00,4.24,4.27,4.22,4.22,143200.0,2.8191,2.839,2.8058,2.8058,143200.0
2009-01-15 11:30:00,4.23,4.24,4.17,4.2,309600.0,2.8124,2.8191,2.7725,2.7925,309600.0
2009-01-15 12:00:00,4.2,4.22,4.17,4.19,238400.0,2.7925,2.8058,2.7725,2.7858,238400.0
2009-01-15 12:30:00,4.19,4.21,4.17,4.21,246400.0,2.7858,2.7991,2.7725,2.7991,246400.0
2009-01-15 13:00:00,4.21,4.23,4.19,4.22,338400.0,2.7991,2.8124,2.7858,2.8058,338400.0
2009-01-15 13:30:00,4.22,4.43,4.22,4.42,284000.0,2.8058,2.9454,2.8058,2.9387,284000.0
2009-01-15 14:00:00,4.43,4.53,4.4,4.51,536800.0,2.9454,3.0119,2.9254,2.9986,536800.0
2009-01-15 14:30:00,4.53,4.61,4.51,4.52,200800.0,3.0119,3.0651,2.9986,3.0052,200800.0
2009-01-15 15:00:00,4.52,4.59,4.49,4.5,273600.0,3.0052,3.0518,2.9853,2.9919,273600.0
2009-01-15 15:30:00,4.5,4.55,4.34,4.53,762400.0,2.9919,3.0252,2.8855,3.0119,762400.0
2009-01-16 09:30:00,4.58,4.63,4.54,4.61,196800.0,3.0451,3.0784,3.0185,3.0651,196800.0
2009-01-16 10:00:00,4.62,4.66,4.58,4.62,142400.0,3.0717,3.0983,3.0451,3.0717,142400.0
2009-01-16 10:30:00,4.63,4.65,4.61,4.64,183200.0,3.0784,3.0917,3.0651,3.085,183200.0
2009-01-16 11:00:00,4.64,4.66,4.61,4.63,374400.0,3.085,3.0983,3.0651,3.0784,374400.0
2009-01-16 11:30:00,4.63,4.63,4.54,4.54,390400.0,3.0784,3.0784,3.0185,3.0185,390400.0
2009-01-16 12:00:00,4.55,4.55,4.42,4.44,488000.0,3.0252,3.0252,2.9387,2.952,488000.0
2009-01-16 12:30:00,4.44,4.51,4.43,4.49,374400.0,2.952,2.9986,2.9454,2.9853,374400.0
2009-01-16 13:00:00,4.5,4.53,4.48,4.52,352800.0,2.9919,3.0119,2.9786,3.0052,352800.0
2009-01-16 13:30:00,4.53,4.56,4.51,4.56,321600.0,3.0119,3.0318,2.9986,3.0318,321600.0
2009-01-16 14:00:00,4.54,4.59,4.52,4.58,152800.0,3.0185,3.0518,3.0052,3.0451,152800.0
2009-01-16 14:30:00,4.57,4.59,4.52,4.58,328800.0,3.0385,3.0518,3.0052,3.0451,328800.0
2009-01-16 15:00:00,4.59,4.63,4.56,4.57,257600.0,3.0518,3.0784,3.0318,3.0385,257600.0
2009-01-16 15:30:00,4.56,4.71,4.56,4.68,1256000.0,3.0318,3.1315,3.0318,3.1116,1256000.0
2009-01-20 09:30:00,4.5,4.73,4.43,4.49,802400.0,2.9919,3.1448,2.9454,2.9853,802400.0
2009-01-20 10:00:00,4.48,4.56,4.43,4.54,608000.0,2.9786,3.0318,2.9454,3.0185,608000.0
2009-01-20 10:30:00,4.53,4.57,4.51,4.52,368000.0,3.0119,3.0385,2.9986,3.0052,368000.0
2009-01-20 11:00:00,4.53,4.53,4.44,4.46,189600.0,3.0119,3.0119,2.952,2.9653,189600.0
2009-01-20 11:30:00,4.46,4.55,4.46,4.52,213600.0,2.9653,3.0252,2.9653,3.0052,213600.0
2009-01-20 12:00:00,4.52,4.54,4.47,4.48,252000.0,3.0052,3.0185,2.972,2.9786,252000.0
2009-01-20 12:30:00,4.48,4.5,4.44,4.45,278400.0,2.9786,2.9919,2.952,2.9587,278400.0
2009-01-20 13:00:00,4.45,4.46,4.4,4.4,352800.0,2.9587,2.9653,2.9254,2.9254,352800.0
2009-01-20 13:30:00,4.4,4.41,4.34,4.36,372000.0,2.9254,2.9321,2.8855,2.8988,372000.0
2009-01-20 14:00:00,4.35,4.39,4.28,4.33,268000.0,2.8922,2.9188,2.8457,2.8789,268000.0
2009-01-20 14:30:00,4.34,4.36,4.28,4.3,266400.0,2.8855,2.8988,2.8457,2.859,266400.0
2009-01-20 15:00:00,4.29,4.29,4.22,4.25,423200.0,2.8523,2.8523,2.8058,2.8257,423200.0
2009-01-20 15:30:00,4.25,4.28,4.05,4.09,1710400.0,2.8257,2.8457,2.6927,2.7193,1710400.0
2009-01-21 09:30:00,4.18,4.18,3.99,4.11,385600.0,2.7792,2.7792,2.6528,2.7326,385600.0
2009-01-21 10:00:00,4.1,4.14,4.02,4.03,327200.0,2.726,2.7526,2.6728,2.6794,327200.0
2009-01-21 10:30:00,4.04,4.05,3.91,3.92,638400.0,2.6861,2.6927,2.5997,2.6063,638400.0
2009-01-21 11:00:00,3.91,4.0,3.88,3.99,328000.0,2.5997,2.6595,2.5797,2.6528,328000.0
2009-01-21 11:30:00,4.0,4.1,3.98,4.08,426400.0,2.6595,2.726,2.6462,2.7127,426400.0
2009-01-21 12:00:00,4.07,4.15,4.07,4.14,209600.0,2.706,2.7592,2.706,2.7526,209600.0
2009-01-21 12:30:00,4.14,4.17,4.08,4.12,67200.0,2.7526,2.7725,2.7127,2.7393,67200.0
2009-01-21 13:00:00,4.11,4.15,4.1,4.13,338400.0,2.7326,2.7592,2.726,2.7459,338400.0
2009-01-21 13:30:00,4.13,4.18,4.13,4.17,212000.0,2.7459,2.7792,2.7459,2.7725,212000.0
2009-01-21 14:00:00,4.18,4.21,4.14,4.18,222400.0,2.7792,2.7991,2.7526,2.7792,222400.0
2009-01-21 14:30:00,4.18,4.28,4.18,4.27,169600.0,2.7792,2.8457,2.7792,2.839,169600.0
2009-01-21 15:00:00,4.28,4.35,4.25,4.32,397600.0,2.8457,2.8922,2.8257,2.8722,397600.0
2009-01-21 15:30:00,4.32,4.52,4.29,4.5,1640000.0,2.8722,3.0052,2.8523,2.9919,1640000.0
2009-01-22 09:30:00,4.31,4.44,4.26,4.4,431200.0,2.8656,2.952,2.8324,2.9254,431200.0
2009-01-22 10:00:00,4.39,4.46,4.38,4.42,361600.0,2.9188,2.9653,2.9121,2.9387,361600.0
2009-01-22 10:30:00,4.42,4.42,4.38,4.41,168800.0,2.9387,2.9387,2.9121,2.9321,168800.0
2009-01-22 11:00:00,4.41,4.41,4.34,4.34,789600.0,2.9321,2.9321,2.8855,2.8855,789600.0
2009-01-22 11:30:00,4.33,4.33,4.23,4.24,288000.0,2.8789,2.8789,2.8124,2.8191,288000.0
2009-01-22 12:00:00,4.24,4.28,4.23,4.26,232000.0,2.8191,2.8457,2.8124,2.8324,232000.0
2009-01-22 12:30:00,4.26,4.33,4.25,4.31,336800.0,2.8324,2.8789,2.8257,2.8656,336800.0
2009-01-22 13:00:00,4.31,4.34,4.29,4.33,180000.0,2.8656,2.8855,2.8523,2.8789,180000.0
2009-01-22 13:30:00,4.32,4.41,4.31,4.41,80800.0,2.8722,2.9321,2.8656,2.9321,80800.0
2009-01-22 14:00:00,4.42,4.52,4.42,4.5,337600.0,2.9387,3.0052,2.9387,2.9919,337600.0
2009-01-22 14:30:00,4.5,4.51,4.41,4.45,268800.0,2.9919,2.9986,2.9321,2.9587,268800.0
2009-01-22 15:00:00,4.45,4.46,4.33,4.41,216000.0,2.9587,2.9653,2.8789,2.9321,216000.0
2009-01-22 15:30:00,4.41,4.5,4.34,4.35,768000.0,2.9321,2.9919,2.8855,2.8922,768000.0
2009-01-23 09:30:00,4.2,4.22,4.12,4.19,588800.0,2.7925,2.8058,2.7393,2.7858,588800.0
2009-01-23 10:00:00,4.22,4.29,4.19,4.25,220000.0,2.8058,2.8523,2.7858,2.8257,220000.0
2009-01-23 10:30:00,4.26,4.26,4.21,4.24,72000.0,2.8324,2.8324,2.7991,2.8191,72000.0
2009-01-23 11:00:00,4.24,4.38,4.24,4.31,109600.0,2.8191,2.9121,2.8191,2.8656,109600.0
2009-01-23 11:30:00,4.32,4.36,4.28,4.28,76000.0,2.8722,2.8988,2.8457,2.8457,76000.0
2009-01-23 12:00:00,4.31,4.37,4.31,4.34,68800.0,2.8656,2.9055,2.8656,2.8855,68800.0
2009-01-23 12:30:00,4.32,4.34,4.28,4.29,140000.0,2.8722,2.8855,2.8457,2.8523,140000.0
2009-01-23 13:00:00,4.29,4.34,4.29,4.31,100000.0,2.8523,2.8855,2.8523,2.8656,100000.0
2009-01-23 13:30:00,4.3,4.34,4.29,4.32,109600.0,2.859,2.8855,2.8523,2.8722,109600.0
2009-01-23 14:00:00,4.33,4.43,4.32,4.4,408000.0,2.8789,2.9454,2.8722,2.9254,408000.0
2009-01-23 14:30:00,4.42,4.42,4.32,4.35,214400.0,2.9387,2.9387,2.8722,2.8922,214400.0
2009-01-23 15:00:00,4.35,4.42,4.33,4.38,360000.0,2.8922,2.9387,2.8789,2.9121,360000.0
2009-01-23 15:30:00,4.37,4.42,4.35,4.4,850400.0,2.9055,2.9387,2.8922,2.9254,850400.0
2009-01-26 09:30:00,4.4,4.44,4.31,4.35,144800.0,2.9254,2.952,2.8656,2.8922,144800.0
2009-01-26 10:00:00,4.36,4.55,4.36,4.5,138400.0,2.8988,3.0252,2.8988,2.9919,138400.0
2009-01-26 10:30:00,4.49,4.49,4.44,4.47,44800.0,2.9853,2.9853,2.952,2.972,44800.0
2009-01-26 11:00:00,4.48,4.51,4.43,4.46,50400.0,2.9786,2.9986,2.9454,2.9653,50400.0
2009-01-26 11:30:00,4.47,4.47,4.43,4.45,78400.0,2.972,2.972,2.9454,2.9587,78400.0
2009-01-26 12:00:00,4.47,4.5,4.44,4.5,31200.0,2.972,2.9919,2.952,2.9919,31200.0
2009-01-26 12:30:00,4.49,4.51,4.47,4.49,63200.0,2.9853,2.9986,2.972,2.9853,63200.0
2009-01-26 13:00:00,4.51,4.55,4.49,4.53,87200.0,2.9986,3.0252,2.9853,3.0119,87200.0
2009-01-26 13:30:00,4.52,4.53,4.45,4.48,112800.0,3.0052,3.0119,2.9587,2.9786,112800.0
2009-01-26 14:00:00,4.47,4.48,4.39,4.45,152800.0,2.972,2.9786,2.9188,2.9587,152800.0
2009-01-26 14:30:00,4.45,4.49,4.42,4.48,128000.0,2.9587,2.9853,2.9387,2.9786,128000.0
2009-01-26 15:00:00,4.47,4.58,4.47,4.54,242400.0,2.972,3.0451,2.972,3.0185,242400.0
2009-01-26 15:30:00,4.54,4.55,4.45,4.46,405600.0,3.0185,3.0252,2.9587,2.9653,405600.0
2009-01-27 09:30:00,4.45,4.74,4.45,4.69,372800.0,2.9587,3.1515,2.9587,3.1183,372800.0
2009-01-27 10:00:00,4.67,4.7,4.59,4.66,236800.0,3.105,3.1249,3.0518,3.0983,236800.0
2009-01-27 10:30:00,4.67,4.67,4.61,4.66,180800.0,3.105,3.105,3.0651,3.0983,180800.0
2009-01-27 11:00:00,4.66,4.67,4.61,4.63,117600.0,3.0983,3.105,3.0651,3.0784,117600.0
2009-01-27 11:30:00,4.63,4.65,4.61,4.63,88800.0,3.0784,3.0917,3.0651,3.0784,88800.0
2009-01-27 12:00:00,4.63,4.65,4.58,4.62,191200.0,3.0784,3.0917,3.0451,3.0717,191200.0
2009-01-27 12:30:00,4.62,4.64,4.59,4.63,141600.0,3.0717,3.085,3.0518,3.0784,141600.0
2009-01-27 13:00:00,4.63,4.67,4.62,4.63,204800.0,3.0784,3.105,3.0717,3.0784,204800.0
2009-01-27 13:30:00,4.62,4.64,4.57,4.58,170400.0,3.0717,3.085,3.0385,3.0451,170400.0
2009-01-27 14:00:00,4.58,4.59,4.55,4.57,307200.0,3.0451,3.0518,3.0252,3.0385,307200.0
2009-01-27 14:30:00,4.56,4.63,4.56,4.63,208800.0,3.0318,3.0784,3.0318,3.0784,208800.0
2009-01-27 15:00:00,4.64,4.65,4.59,4.62,292000.0,3.085,3.0917,3.0518,3.0717,292000.0
2009-01-27 15:30:00,4.62,4.67,4.6,4.66,394400.0,3.0717,3.105,3.0584,3.0983,394400.0
2009-01-28 09:30:00,4.84,4.99,4.84,4.92,494400.0,3.218,3.3177,3.218,3.2712,494400.0
2009-01-28 10:00:00,4.91,4.96,4.89,4.94,352800.0,3.2645,3.2978,3.2512,3.2845,352800.0
2009-01-28 10:30:00,4.94,4.99,4.94,4.99,204800.0,3.2845,3.3177,3.2845,3.3177,204800.0
2009-01-28 11:00:00,4.99,5.13,4.99,5.09,404000.0,3.3177,3.4108,3.3177,3.3842,404000.0
2009-01-28 11:30:00,5.1,5.12,5.06,5.09,325600.0,3.3908,3.4041,3.3643,3.3842,325600.0
2009-01-28 12:00:00,5.09,5.12,5.08,5.1,177600.0,3.3842,3.4041,3.3776,3.3908,177600.0
2009-01-28 12:30:00,5.1,5.1,5.05,5.05,160000.0,3.3908,3.3908,3.3576,3.3576,160000.0
2009-01-28 13:00:00,5.05,5.07,5.02,5.06,357600.0,3.3576,3.3709,3.3377,3.3643,357600.0
2009-01-28 13:30:00,5.06,5.06,5.03,5.05,144000.0,3.3643,3.3643,3.3443,3.3576,144000.0
2009-01-28 14:00:00,5.04,5.09,5.01,5.05,266400.0,3.351,3.3842,3.331,3.3576,266400.0
2009-01-28 14:30:00,5.06,5.1,5.0,5.1,263200.0,3.3643,3.3908,3.3244,3.3908,263200.0
2009-01-28 15:00:00,5.1,5.11,4.97,5.01,741600.0,3.3908,3.3975,3.3044,3.331,741600.0
2009-01-28 15:30:00,5.0,5.09,4.98,5.06,2480800.0,3.3244,3.3842,3.3111,3.3643,2480800.0
2009-01-29 09:30:00,4.96,5.07,4.95,5.0,265600.0,3.2978,3.3709,3.2911,3.3244,265600.0
2009-01-29 10:00:00,5.0,5.06,4.97,5.06,209600.0,3.3244,3.3643,3.3044,3.3643,209600.0
2009-01-29 10:30:00,5.06,5.12,5.04,5.09,247200.0,3.3643,3.4041,3.351,3.3842,247200.0
2009-01-29 11:00:00,5.09,5.09,5.03,5.03,137600.0,3.3842,3.3842,3.3443,3.3443,137600.0
2009-01-29 11:30:00,5.03,5.04,4.98,5.0,507200.0,3.3443,3.351,3.3111,3.3244,507200.0
2009-01-29 12:00:00,4.99,5.04,4.98,5.02,158400.0,3.3177,3.351,3.3111,3.3377,158400.0
2009-01-29 12:30:00,5.02,5.04,4.98,4.99,209600.0,3.3377,3.351,3.3111,3.3177,209600.0
2009-01-29 13:00:00,4.99,5.0,4.97,4.99,442400.0,3.3177,3.3244,3.3044,3.3177,442400.0
2009-01-29 13:30:00,4.99,4.99,4.96,4.98,502400.0,3.3177,3.3177,3.2978,3.3111,502400.0
2009-01-29 14:00:00,4.98,5.0,4.97,4.99,388000.0,3.3111,3.3244,3.3044,3.3177,388000.0
2009-01-29 14:30:00,4.99,5.01,4.95,4.96,193600.0,3.3177,3.331,3.2911,3.2978,193600.0
2009-01-29 15:00:00,4.96,4.99,4.94,4.97,1388000.0,3.2978,3.3177,3.2845,3.3044,1388000.0
2009-01-29 15:30:00,4.97,4.97,4.83,4.85,2233600.0,3.3044,3.3044,3.2113,3.2246,2233600.0
2009-01-30 09:30:00,4.93,4.97,4.77,4.77,300000.0,3.2778,3.3044,3.1714,3.1714,300000.0
2009-01-30 10:00:00,4.77,4.85,4.77,4.77,820000.0,3.1714,3.2246,3.1714,3.1714,820000.0
2009-01-30 10:30:00,4.77,4.88,4.76,4.83,435200.0,3.1714,3.2446,3.1648,3.2113,435200.0
2009-01-30 11:00:00,4.83,4.86,4.76,4.77,788000.0,3.2113,3.2313,3.1648,3.1714,788000.0
2009-01-30 11:30:00,4.77,4.82,4.77,4.81,309600.0,3.1714,3.2047,3.1714,3.198,309600.0
2009-01-30 12:00:00,4.81,4.84,4.78,4.84,130400.0,3.198,3.218,3.1781,3.218,130400.0
2009-01-30 12:30:00,4.84,4.92,4.83,4.91,144800.0,3.218,3.2712,3.2113,3.2645,144800.0
2009-01-30 13:00:00,4.91,4.99,4.88,4.9,228800.0,3.2645,3.3177,3.2446,3.2579,228800.0
2009-01-30 13:30:00,4.9,4.91,4.81,4.88,153600.0,3.2579,3.2645,3.198,3.2446,153600.0
2009-01-30 14:00:00,4.89,4.91,4.85,4.9,177600.0,3.2512,3.2645,3.2246,3.2579,177600.0
2009-01-30 14:30:00,4.9,4.92,4.83,4.86,204800.0,3.2579,3.2712,3.2113,3.2313,204800.0
2009-01-30 15:00:00,4.85,4.88,4.73,4.73,492800.0,3.2246,3.2446,3.1448,3.1448,492800.0
2009-01-30 15:30:00,4.75,4.76,4.65,4.74,1308000.0,3.1581,3.1648,3.0917,3.1515,1308000.0
2009-02-02 09:30:00,4.62,4.68,4.56,4.62,443200.0,3.0717,3.1116,3.0318,3.0717,443200.0
2009-02-02 10:00:00,4.62,4.68,4.61,4.64,871200.0,3.0717,3.1116,3.0651,3.085,871200.0
2009-02-02 10:30:00,4.64,4.66,4.61,4.63,408000.0,3.085,3.0983,3.0651,3.0784,408000.0
2009-02-02 11:00:00,4.63,4.66,4.61,4.63,173600.0,3.0784,3.0983,3.0651,3.0784,173600.0
2009-02-02 11:30:00,4.65,4.68,4.63,4.64,476000.0,3.0917,3.1116,3.0784,3.085,476000.0
2009-02-02 12:00:00,4.65,4.67,4.62,4.64,272000.0,3.0917,3.105,3.0717,3.085,272000.0
2009-02-02 12:30:00,4.65,4.67,4.62,4.63,220000.0,3.0917,3.105,3.0717,3.0784,220000.0
2009-02-02 13:00:00,4.63,4.63,4.57,4.59,148000.0,3.0784,3.0784,3.0385,3.0518,148000.0
2009-02-02 13:30:00,4.58,4.63,4.56,4.58,248000.0,3.0451,3.0784,3.0318,3.0451,248000.0
2009-02-02 14:00:00,4.57,4.6,4.54,4.57,252800.0,3.0385,3.0584,3.0185,3.0385,252800.0
2009-02-02 14:30:00,4.56,4.57,4.53,4.55,252000.0,3.0318,3.0385,3.0119,3.0252,252000.0
2009-02-02 15:00:00,4.55,4.68,4.55,4.68,342400.0,3.0252,3.1116,3.0252,3.1116,342400.0
2009-02-02 15:30:00,4.68,4.74,4.67,4.73,1334400.0,3.1116,3.1515,3.105,3.1448,1334400.0
2009-02-03 09:30:00,4.74,4.74,4.59,4.7,300800.0,3.1515,3.1515,3.0518,3.1249,300800.0
2009-02-03 10:00:00,4.7,4.74,4.63,4.68,556000.0,3.1249,3.1515,3.0784,3.1116,556000.0
2009-02-03 10:30:00,4.67,4.76,4.66,4.73,396000.0,3.105,3.1648,3.0983,3.1448,396000.0
2009-02-03 11:00:00,4.72,4.79,4.72,4.74,168800.0,3.1382,3.1847,3.1382,3.1515,168800.0
2009-02-03 11:30:00,4.75,4.75,4.7,4.7,204800.0,3.1581,3.1581,3.1249,3.1249,204800.0
2009-02-03 12:00:00,4.7,4.75,4.7,4.73,94400.0,3.1249,3.1581,3.1249,3.1448,94400.0
2009-02-03 12:30:00,4.73,4.75,4.69,4.69,172000.0,3.1448,3.1581,3.1183,3.1183,172000.0
2009-02-03 13:00:00,4.68,4.7,4.66,4.66,204800.0,3.1116,3.1249,3.0983,3.0983,204800.0
2009-02-03 13:30:00,4.66,4.72,4.66,4.69,687200.0,3.0983,3.1382,3.0983,3.1183,687200.0
2009-02-03 14:00:00,4.69,4.74,4.68,4.72,141600.0,3.1183,3.1515,3.1116,3.1382,141600.0
2009-02-03 14:30:00,4.72,4.77,4.72,4.76,219200.0,3.1382,3.1714,3.1382,3.1648,219200.0
2009-02-03 15:00:00,4.76,4.82,4.76,4.8,350400.0,3.1648,3.2047,3.1648,3.1914,350400.0
2009-02-03 15:30:00,4.79,4.8,4.74,4.78,597600.0,3.1847,3.1914,3.1515,3.1781,597600.0
2009-02-04 09:30:00,4.77,4.9,4.75,4.9,588000.0,3.1714,3.2579,3.1581,3.2579,588000.0
2009-02-04 10:00:00,4.9,4.94,4.88,4.92,513600.0,3.2579,3.2845,3.2446,3.2712,513600.0
2009-02-04 10:30:00,4.92,4.93,4.87,4.89,411200.0,3.2712,3.2778,3.2379,3.2512,411200.0
2009-02-04 11:00:00,4.89,4.9,4.86,4.87,1340000.0,3.2512,3.2579,3.2313,3.2379,1340000.0
2009-02-04 11:30:00,4.86,4.87,4.83,4.85,228000.0,3.2313,3.2379,3.2113,3.2246,228000.0
2009-02-04 12:00:00,4.84,4.86,4.81,4.82,540800.0,3.218,3.2313,3.198,3.2047,540800.0
2009-02-04 12:30:00,4.82,4.83,4.8,4.81,206400.0,3.2047,3.2113,3.1914,3.198,206400.0
2009-02-04 13:00:00,4.81,4.82,4.79,4.82,282400.0,3.198,3.2047,3.1847,3.2047,282400.0
2009-02-04 13:30:00,4.83,4.83,4.71,4.75,302400.0,3.2113,3.2113,3.1315,3.1581,302400.0
2009-02-04 14:00:00,4.75,4.75,4.64,4.66,302400.0,3.1581,3.1581,3.085,3.0983,302400.0
2009-02-04 14:30:00,4.66,4.72,4.65,4.72,240800.0,3.0983,3.1382,3.0917,3.1382,240800.0
2009-02-04 15:00:00,4.72,4.72,4.67,4.69,408800.0,3.1382,3.1382,3.105,3.1183,408800.0
2009-02-04 15:30:00,4.68,4.72,4.66,4.66,639200.0,3.1116,3.1382,3.0983,3.0983,639200.0
2009-02-05 09:30:00,4.61,4.61,4.41,4.41,960000.0,3.0651,3.0651,2.9321,2.9321,960000.0
2009-02-05 10:00:00,4.41,4.53,4.39,4.51,376000.0,2.9321,3.0119,2.9188,2.9986,376000.0
2009-02-05 10:30:00,4.51,4.65,4.49,4.61,320000.0,2.9986,3.0917,2.9853,3.0651,320000.0
2009-02-05 11:00:00,4.6,4.65,4.56,4.59,216800.0,3.0584,3.0917,3.0318,3.0518,216800.0
2009-02-05 11:30:00,4.59,4.66,4.59,4.66,290400.0,3.0518,3.0983,3.0518,3.0983,290400.0
2009-02-05 12:00:00,4.66,4.73,4.66,4.66,274400.0,3.0983,3.1448,3.0983,3.0983,274400.0
2009-02-05 12:30:00,4.64,4.67,4.62,4.67,228800.0,3.085,3.105,3.0717,3.105,228800.0
2009-02-05 13:00:00,4.68,4.71,4.59,4.61,188000.0,3.1116,3.1315,3.0518,3.0651,188000.0
2009-02-05 13:30:00,4.61,4.7,4.61,4.66,130400.0,3.0651,3.1249,3.0651,3.0983,130400.0
2009-02-05 14:00:00,4.65,4.73,4.65,4.72,183200.0,3.0917,3.1448,3.0917,3.1382,183200.0
2009-02-05 14:30:00,4.73,4.74,4.65,4.67,360800.0,3.1448,3.1515,3.0917,3.105,360800.0
2009-02-05 15:00:00,4.66,4.75,4.64,4.74,534400.0,3.0983,3.1581,3.085,3.1515,534400.0
2009-02-05 15:30:00,4.75,4.76,4.62,4.65,1491200.0,3.1581,3.1648,3.0717,3.0917,1491200.0
2009-02-06 09:30:00,4.66,4.77,4.61,4.74,204800.0,3.0983,3.1714,3.0651,3.1515,204800.0
2009-02-06 10:00:00,4.75,4.76,4.68,4.69,330400.0,3.1581,3.1648,3.1116,3.1183,330400.0
2009-02-06 10:30:00,4.69,4.71,4.68,4.68,254400.0,3.1183,3.1315,3.1116,3.1116,254400.0
2009-02-06 11:00:00,4.68,4.73,4.68,4.73,688000.0,3.1116,3.1448,3.1116,3.1448,688000.0
2009-02-06 11:30:00,4.73,4.74,4.71,4.72,198400.0,3.1448,3.1515,3.1315,3.1382,198400.0
2009-02-06 12:00:00,4.71,4.71,4.67,4.68,192800.0,3.1315,3.1315,3.105,3.1116,192800.0
2009-02-06 12:30:00,4.68,4.75,4.68,4.75,98400.0,3.1116,3.1581,3.1116,3.1581,98400.0
2009-02-06 13:00:00,4.75,4.8,4.74,4.79,299200.0,3.1581,3.1914,3.1515,3.1847,299200.0
2009-02-06 13:30:00,4.79,4.88,4.78,4.88,352800.0,3.1847,3.2446,3.1781,3.2446,352800.0
2009-02-06 14:00:00,4.88,4.88,4.82,4.84,379200.0,3.2446,3.2446,3.2047,3.218,379200.0
2009-02-06 14:30:00,4.84,4.87,4.82,4.86,232000.0,3.218,3.2379,3.2047,3.2313,232000.0
2009-02-06 15:00:00,4.85,4.9,4.82,4.9,260800.0,3.2246,3.2579,3.2047,3.2579,260800.0
2009-02-06 15:30:00,4.89,5.0,4.88,4.96,996800.0,3.2512,3.3244,3.2446,3.2978,996800.0
2009-02-09 09:30:00,4.94,4.96,4.85,4.92,312000.0,3.2845,3.2978,3.2246,3.2712,312000.0
2009-02-09 10:00:00,4.92,4.95,4.86,4.94,309600.0,3.2712,3.2911,3.2313,3.2845,309600.0
2009-02-09 10:30:00,4.94,5.0,4.91,5.0,173600.0,3.2845,3.3244,3.2645,3.3244,173600.0
2009-02-09 11:00:00,4.99,5.0,4.96,4.98,169600.0,3.3177,3.3244,3.2978,3.3111,169600.0
2009-02-09 11:30:00,4.99,4.99,4.96,4.99,214400.0,3.3177,3.3177,3.2978,3.3177,214400.0
2009-02-09 12:00:00,4.99,5.01,4.97,5.01,190400.0,3.3177,3.331,3.3044,3.331,190400.0
2009-02-09 12:30:00,5.01,5.03,4.99,5.01,569600.0,3.331,3.3443,3.3177,3.331,569600.0
2009-02-09 13:00:00,5.02,5.03,4.99,4.99,543200.0,3.3377,3.3443,3.3177,3.3177,543200.0
2009-02-09 13:30:00,5.0,5.0,4.94,4.96,687200.0,3.3244,3.3244,3.2845,3.2978,687200.0
2009-02-09 14:00:00,4.96,4.98,4.9,4.9,100000.0,3.2978,3.3111,3.2579,3.2579,100000.0
2009-02-09 14:30:00,4.89,4.93,4.89,4.91,224800.0,3.2512,3.2778,3.2512,3.2645,224800.0
2009-02-09 15:00:00,4.91,5.0,4.9,4.99,310400.0,3.2645,3.3244,3.2579,3.3177,310400.0
2009-02-09 15:30:00,4.99,5.04,4.99,5.03,480800.0,3.3177,3.351,3.3177,3.3443,480800.0
2009-02-10 09:30:00,4.91,4.99,4.9,4.96,308000.0,3.2645,3.3177,3.2579,3.2978,308000.0
2009-02-10 10:00:00,4.96,4.98,4.87,4.9,811200.0,3.2978,3.3111,3.2379,3.2579,811200.0
2009-02-10 10:30:00,4.9,4.94,4.88,4.88,456000.0,3.2579,3.2845,3.2446,3.2446,456000.0
2009-02-10 11:00:00,4.88,4.95,4.84,4.86,215200.0,3.2446,3.2911,3.218,3.2313,215200.0
2009-02-10 11:30:00,4.86,4.86,4.73,4.81,228800.0,3.2313,3.2313,3.1448,3.198,228800.0
2009-02-10 12:00:00,4.82,4.83,4.78,4.8,228000.0,3.2047,3.2113,3.1781,3.1914,228000.0
2009-02-10 12:30:00,4.81,4.81,4.77,4.79,252800.0,3.198,3.198,3.1714,3.1847,252800.0
2009-02-10 13:00:00,4.77,4.77,4.7,4.73,396800.0,3.1714,3.1714,3.1249,3.1448,396800.0
2009-02-10 13:30:00,4.73,4.75,4.71,4.72,358400.0,3.1448,3.1581,3.1315,3.1382,358400.0
2009-02-10 14:00:00,4.72,4.74,4.65,4.66,183200.0,3.1382,3.1515,3.0917,3.0983,183200.0
2009-02-10 14:30:00,4.66,4.68,4.61,4.61,312800.0,3.0983,3.1116,3.0651,3.0651,312800.0
2009-02-10 15:00:00,4.62,4.65,4.54,4.59,393600.0,3.0717,3.0917,3.0185,3.0518,393600.0
2009-02-10 15:30:00,4.59,4.65,4.54,4.6,1405600.0,3.0518,3.0917,3.0185,3.0584,1405600.0
2009-02-11 09:30:00,4.61,4.61,4.51,4.53,566400.0,3.0651,3.0651,2.9986,3.0119,566400.0
2009-02-11 10:00:00,4.53,4.53,4.38,4.45,873600.0,3.0119,3.0119,2.9121,2.9587,873600.0
2009-02-11 10:30:00,4.46,4.51,4.41,4.49,411200.0,2.9653,2.9986,2.9321,2.9853,411200.0
2009-02-11 11:00:00,4.49,4.56,4.47,4.56,1000800.0,2.9853,3.0318,2.972,3.0318,1000800.0
2009-02-11 11:30:00,4.56,4.56,4.52,4.54,707200.0,3.0318,3.0318,3.0052,3.0185,707200.0
2009-02-11 12:00:00,4.54,4.55,4.52,4.55,513600.0,3.0185,3.0252,3.0052,3.0252,513600.0
2009-02-11 12:30:00,4.55,4.59,4.53,4.57,470400.0,3.0252,3.0518,3.0119,3.0385,470400.0
2009-02-11 13:00:00,4.57,4.6,4.56,4.57,364000.0,3.0385,3.0584,3.0318,3.0385,364000.0
2009-02-11 13:30:00,4.56,4.56,4.48,4.48,112800.0,3.0318,3.0318,2.9786,2.9786,112800.0
2009-02-11 14:00:00,4.49,4.55,4.49,4.55,294400.0,2.9853,3.0252,2.9853,3.0252,294400.0
2009-02-11 14:30:00,4.54,4.65,4.53,4.63,856800.0,3.0185,3.0917,3.0119,3.0784,856800.0
2009-02-11 15:00:00,4.63,4.67,4.61,4.64,229600.0,3.0784,3.105,3.0651,3.085,229600.0
2009-02-11 15:30:00,4.64,4.74,4.61,4.72,983200.0,3.085,3.1515,3.0651,3.1382,983200.0
2009-02-12 09:30:00,4.65,4.68,4.56,4.58,614400.0,3.0917,3.1116,3.0318,3.0451,614400.0
2009-02-12 10:00:00,4.58,4.62,4.54,4.62,684000.0,3.0451,3.0717,3.0185,3.0717,684000.0
2009-02-12 10:30:00,4.61,4.62,4.55,4.6,131200.0,3.0651,3.0717,3.0252,3.0584,131200.0
2009-02-12 11:00:00,4.61,4.62,4.57,4.57,272800.0,3.0651,3.0717,3.0385,3.0385,272800.0
2009-02-12 11:30:00,4.58,4.61,4.56,4.58,187200.0,3.0451,3.0651,3.0318,3.0451,187200.0
2009-02-12 12:00:00,4.59,4.6,4.55,4.6,332000.0,3.0518,3.0584,3.0252,3.0584,332000.0
2009-02-12 12:30:00,4.6,4.6,4.54,4.54,64000.0,3.0584,3.0584,3.0185,3.0185,64000.0
2009-02-12 13:00:00,4.54,4.54,4.44,4.46,169600.0,3.0185,3.0185,2.952,2.9653,169600.0
2009-02-12 13:30:00,4.45,4.47,4.41,4.43,262400.0,2.9587,2.972,2.9321,2.9454,262400.0
2009-02-12 14:00:00,4.42,4.43,4.37,4.39,336800.0,2.9387,2.9454,2.9055,2.9188,336800.0
2009-02-12 14:30:00,4.39,4.39,4.32,4.34,343200.0,2.9188,2.9188,2.8722,2.8855,343200.0
2009-02-12 15:00:00,4.35,4.48,4.31,4.48,783200.0,2.8922,2.9786,2.8656,2.9786,783200.0
2009-02-12 15:30:00,4.48,4.6,4.42,4.57,1076000.0,2.9786,3.0584,2.9387,3.0385,1076000.0
2009-02-13 09:30:00,4.51,4.56,4.43,4.54,429600.0,2.9986,3.0318,2.9454,3.0185,429600.0
2009-02-13 10:00:00,4.54,4.57,4.5,4.54,268800.0,3.0185,3.0385,2.9919,3.0185,268800.0
2009-02-13 10:30:00,4.54,4.57,4.5,4.55,364000.0,3.0185,3.0385,2.9919,3.0252,364000.0
2009-02-13 11:00:00,4.55,4.55,4.45,4.45,98400.0,3.0252,3.0252,2.9587,2.9587,98400.0
2009-02-13 11:30:00,4.45,4.5,4.44,4.45,255200.0,2.9587,2.9919,2.952,2.9587,255200.0
2009-02-13 12:00:00,4.45,4.46,4.42,4.46,284000.0,2.9587,2.9653,2.9387,2.9653,284000.0
2009-02-13 12:30:00,4.47,4.47,4.38,4.39,525600.0,2.972,2.972,2.9121,2.9188,525600.0
2009-02-13 13:00:00,4.39,4.56,4.39,4.54,784800.0,2.9188,3.0318,2.9188,3.0185,784800.0
2009-02-13 13:30:00,4.54,4.61,4.53,4.54,180800.0,3.0185,3.0651,3.0119,3.0185,180800.0
2009-02-13 14:00:00,4.55,4.59,4.52,4.55,263200.0,3.0252,3.0518,3.0052,3.0252,263200.0
2009-02-13 14:30:00,4.55,4.56,4.49,4.51,141600.0,3.0252,3.0318,2.9853,2.9986,141600.0
2009-02-13 15:00:00,4.5,4.54,4.43,4.5,308800.0,2.9919,3.0185,2.9454,2.9919,308800.0
2009-02-13 15:30:00,4.5,4.55,4.41,4.43,900000.0,2.9919,3.0252,2.9321,2.9454,900000.0
2009-02-17 09:30:00,4.19,4.23,4.05,4.22,429600.0,2.7858,2.8124,2.6927,2.8058,429600.0
2009-02-17 10:00:00,4.22,4.29,4.19,4.28,263200.0,2.8058,2.8523,2.7858,2.8457,263200.0
2009-02-17 10:30:00,4.29,4.37,4.27,4.35,387200.0,2.8523,2.9055,2.839,2.8922,387200.0
2009-02-17 11:00:00,4.36,4.37,4.31,4.32,718400.0,2.8988,2.9055,2.8656,2.8722,718400.0
2009-02-17 11:30:00,4.31,4.33,4.26,4.28,776000.0,2.8656,2.8789,2.8324,2.8457,776000.0
2009-02-17 12:00:00,4.28,4.33,4.28,4.33,232800.0,2.8457,2.8789,2.8457,2.8789,232800.0
2009-02-17 12:30:00,4.31,4.35,4.31,4.34,181600.0,2.8656,2.8922,2.8656,2.8855,181600.0
2009-02-17 13:00:00,4.35,4.35,4.29,4.31,83200.0,2.8922,2.8922,2.8523,2.8656,83200.0
2009-02-17 13:30:00,4.3,4.33,4.29,4.3,108000.0,2.859,2.8789,2.8523,2.859,108000.0
2009-02-17 14:00:00,4.3,4.32,4.26,4.26,156000.0,2.859,2.8722,2.8324,2.8324,156000.0
2009-02-17 14:30:00,4.26,4.3,4.26,4.28,168000.0,2.8324,2.859,2.8324,2.8457,168000.0
2009-02-17 15:00:00,4.28,4.28,4.22,4.23,312800.0,2.8457,2.8457,2.8058,2.8124,312800.0
2009-02-17 15:30:00,4.23,4.32,4.23,4.25,1088000.0,2.8124,2.8722,2.8124,2.8257,1088000.0
2009-02-18 09:30:00,4.29,4.3,4.17,4.18,264000.0,2.8523,2.859,2.7725,2.7792,264000.0
2009-02-18 10:00:00,4.18,4.2,4.11,4.17,554400.0,2.7792,2.7925,2.7326,2.7725,554400.0
2009-02-18 10:30:00,4.16,4.24,4.16,4.23,388000.0,2.7659,2.8191,2.7659,2.8124,388000.0
2009-02-18 11:00:00,4.21,4.3,4.19,4.29,203200.0,2.7991,2.859,2.7858,2.8523,203200.0
2009-02-18 11:30:00,4.27,4.31,4.25,4.28,185600.0,2.839,2.8656,2.8257,2.8457,185600.0
2009-02-18 12:00:00,4.27,4.33,4.26,4.29,441600.0,2.839,2.8789,2.8324,2.8523,441600.0
2009-02-18 12:30:00,4.31,4.31,4.23,4.26,350400.0,2.8656,2.8656,2.8124,2.8324,350400.0
2009-02-18 13:00:00,4.26,4.27,4.2,4.22,287200.0,2.8324,2.839,2.7925,2.8058,287200.0
2009-02-18 13:30:00,4.22,4.22,4.17,4.18,70400.0,2.8058,2.8058,2.7725,2.7792,70400.0
2009-02-18 14:00:00,4.17,4.2,4.14,4.17,72000.0,2.7725,2.7925,2.7526,2.7725,72000.0
2009-02-18 14:30:00,4.17,4.18,4.13,4.18,150400.0,2.7725,2.7792,2.7459,2.7792,150400.0
2009-02-18 15:00:00,4.19,4.21,4.17,4.18,236800.0,2.7858,2.7991,2.7725,2.7792,236800.0
2009-02-18 15:30:00,4.18,4.25,4.18,4.22,760800.0,2.7792,2.8257,2.7792,2.8058,760800.0
2009-02-19 09:30:00,4.29,4.33,4.24,4.27,328800.0,2.8523,2.8789,2.8191,2.839,328800.0
2009-02-19 10:00:00,4.25,4.27,4.2,4.23,190400.0,2.8257,2.839,2.7925,2.8124,190400.0
2009-02-19 10:30:00,4.22,4.23,4.2,4.2,159200.0,2.8058,2.8124,2.7925,2.7925,159200.0
2009-02-19 11:00:00,4.2,4.24,4.18,4.18,516000.0,2.7925,2.8191,2.7792,2.7792,516000.0
2009-02-19 11:30:00,4.19,4.19,4.1,4.1,226400.0,2.7858,2.7858,2.726,2.726,226400.0
2009-02-19 12:00:00,4.1,4.13,4.08,4.11,949600.0,2.726,2.7459,2.7127,2.7326,949600.0
2009-02-19 12:30:00,4.11,4.13,4.1,4.1,891200.0,2.7326,2.7459,2.726,2.726,891200.0
2009-02-19 13:00:00,4.1,4.16,4.08,4.16,218400.0,2.726,2.7659,2.7127,2.7659,218400.0
2009-02-19 13:30:00,4.16,4.16,4.09,4.1,105600.0,2.7659,2.7659,2.7193,2.726,105600.0
2009-02-19 14:00:00,4.1,4.13,4.09,4.1,168000.0,2.726,2.7459,2.7193,2.726,168000.0
2009-02-19 14:30:00,4.1,4.1,4.05,4.05,310400.0,2.726,2.726,2.6927,2.6927,310400.0
2009-02-19 15:00:00,4.04,4.07,4.0,4.02,448000.0,2.6861,2.706,2.6595,2.6728,448000.0
2009-02-19 15:30:00,4.02,4.02,3.9,3.95,1572800.0,2.6728,2.6728,2.593,2.6262,1572800.0
2009-02-20 09:30:00,3.83,4.01,3.81,4.01,677600.0,2.5465,2.6661,2.5332,2.6661,677600.0
2009-02-20 10:00:00,4.01,4.07,3.97,4.03,1522400.0,2.6661,2.706,2.6395,2.6794,1522400.0
2009-02-20 10:30:00,4.03,4.03,3.97,3.97,1510400.0,2.6794,2.6794,2.6395,2.6395,1510400.0
2009-02-20 11:00:00,3.97,3.97,3.9,3.94,584800.0,2.6395,2.6395,2.593,2.6196,584800.0
2009-02-20 11:30:00,3.94,3.96,3.92,3.94,481600.0,2.6196,2.6329,2.6063,2.6196,481600.0
2009-02-20 12:00:00,3.94,3.99,3.94,3.94,462400.0,2.6196,2.6528,2.6196,2.6196,462400.0
2009-02-20 12:30:00,3.94,3.94,3.87,3.88,381600.0,2.6196,2.6196,2.5731,2.5797,381600.0
2009-02-20 13:00:00,3.88,3.92,3.86,3.91,390400.0,2.5797,2.6063,2.5664,2.5997,390400.0
2009-02-20 13:30:00,3.91,3.97,3.9,3.95,360800.0,2.5997,2.6395,2.593,2.6262,360800.0
2009-02-20 14:00:00,3.94,4.1,3.93,4.01,773600.0,2.6196,2.726,2.6129,2.6661,773600.0
2009-02-20 14:30:00,4.01,4.16,4.01,4.09,740800.0,2.6661,2.7659,2.6661,2.7193,740800.0
2009-02-20 15:00:00,4.09,4.11,4.05,4.06,597600.0,2.7193,2.7326,2.6927,2.6994,597600.0
2009-02-20 15:30:00,4.06,4.2,4.03,4.19,1415200.0,2.6994,2.7925,2.6794,2.7858,1415200.0
2009-02-23 09:30:00,4.2,4.22,4.09,4.11,308000.0,2.7925,2.8058,2.7193,2.7326,308000.0
2009-02-23 10:00:00,4.1,4.1,4.02,4.04,1434400.0,2.726,2.726,2.6728,2.6861,1434400.0
2009-02-23 10:30:00,4.03,4.03,3.94,3.94,304800.0,2.6794,2.6794,2.6196,2.6196,304800.0
2009-02-23 11:00:00,3.94,4.01,3.94,3.98,414400.0,2.6196,2.6661,2.6196,2.6462,414400.0
2009-02-23 11:30:00,3.98,4.03,3.95,4.03,205600.0,2.6462,2.6794,2.6262,2.6794,205600.0
2009-02-23 12:00:00,4.02,4.03,3.99,4.01,252000.0,2.6728,2.6794,2.6528,2.6661,252000.0
2009-02-23 12:30:00,4.0,4.01,3.98,3.99,220800.0,2.6595,2.6661,2.6462,2.6528,220800.0
2009-02-23 13:00:00,3.99,4.04,3.98,4.02,283200.0,2.6528,2.6861,2.6462,2.6728,283200.0
2009-02-23 13:30:00,4.02,4.07,4.0,4.05,484800.0,2.6728,2.706,2.6595,2.6927,484800.0
2009-02-23 14:00:00,4.05,4.15,4.04,4.14,525600.0,2.6927,2.7592,2.6861,2.7526,525600.0
2009-02-23 14:30:00,4.14,4.14,4.02,4.02,655200.0,2.7526,2.7526,2.6728,2.6728,655200.0
2009-02-23 15:00:00,4.02,4.06,3.96,3.98,528800.0,2.6728,2.6994,2.6329,2.6462,528800.0
2009-02-23 15:30:00,3.98,4.02,3.93,3.94,1159200.0,2.6462,2.6728,2.6129,2.6196,1159200.0
2009-02-24 09:30:00,4.03,4.1,3.98,4.04,344800.0,2.6794,2.726,2.6462,2.6861,344800.0
2009-02-24 10:00:00,4.03,4.11,4.0,4.1,472800.0,2.6794,2.7326,2.6595,2.726,472800.0
2009-02-24 10:30:00,4.1,4.14,4.05,4.06,372800.0,2.726,2.7526,2.6927,2.6994,372800.0
2009-02-24 11:00:00,4.06,4.1,4.06,4.09,355200.0,2.6994,2.726,2.6994,2.7193,355200.0
2009-02-24 11:30:00,4.09,4.1,4.05,4.05,419200.0,2.7193,2.726,2.6927,2.6927,419200.0
2009-02-24 12:00:00,4.05,4.09,4.05,4.06,275200.0,2.6927,2.7193,2.6927,2.6994,275200.0
2009-02-24 12:30:00,4.07,4.1,4.07,4.09,276800.0,2.706,2.726,2.706,2.7193,276800.0
2009-02-24 13:00:00,4.09,4.15,4.07,4.15,429600.0,2.7193,2.7592,2.706,2.7592,429600.0
2009-02-24 13:30:00,4.15,4.22,4.14,4.22,733600.0,2.7592,2.8058,2.7526,2.8058,733600.0
2009-02-24 14:00:00,4.22,4.24,4.18,4.22,483200.0,2.8058,2.8191,2.7792,2.8058,483200.0
2009-02-24 14:30:00,4.22,4.26,4.21,4.25,486400.0,2.8058,2.8324,2.7991,2.8257,486400.0
2009-02-24 15:00:00,4.25,4.32,4.24,4.27,567200.0,2.8257,2.8722,2.8191,2.839,567200.0
2009-02-24 15:30:00,4.28,4.3,4.25,4.27,1537600.0,2.8457,2.859,2.8257,2.839,1537600.0
2009-02-25 09:30:00,4.26,4.29,4.11,4.11,406400.0,2.8324,2.8523,2.7326,2.7326,406400.0
2009-02-25 10:00:00,4.11,4.18,4.06,4.18,472800.0,2.7326,2.7792,2.6994,2.7792,472800.0
2009-02-25 10:30:00,4.17,4.17,4.07,4.07,198400.0,2.7725,2.7725,2.706,2.706,198400.0
2009-02-25 11:00:00,4.07,4.14,4.07,4.14,247200.0,2.706,2.7526,2.706,2.7526,247200.0
2009-02-25 11:30:00,4.14,4.26,4.14,4.18,460000.0,2.7526,2.8324,2.7526,2.7792,460000.0
2009-02-25 12:00:00,4.18,4.2,4.12,4.15,217600.0,2.7792,2.7925,2.7393,2.7592,217600.0
2009-02-25 12:30:00,4.15,4.17,4.12,4.16,201600.0,2.7592,2.7725,2.7393,2.7659,201600.0
2009-02-25 13:00:00,4.15,4.18,4.14,4.15,429600.0,2.7592,2.7792,2.7526,2.7592,429600.0
2009-02-25 13:30:00,4.15,4.29,4.15,4.29,472800.0,2.7592,2.8523,2.7592,2.8523,472800.0
2009-02-25 14:00:00,4.29,4.31,4.21,4.27,847200.0,2.8523,2.8656,2.7991,2.839,847200.0
2009-02-25 14:30:00,4.27,4.34,4.25,4.32,362400.0,2.839,2.8855,2.8257,2.8722,362400.0
2009-02-25 15:00:00,4.32,4.46,4.31,4.42,487200.0,2.8722,2.9653,2.8656,2.9387,487200.0
2009-02-25 15:30:00,4.42,4.47,4.29,4.29,932000.0,2.9387,2.972,2.8523,2.8523,932000.0
2009-02-26 09:30:00,4.31,4.41,4.25,4.36,240000.0,2.8656,2.9321,2.8257,2.8988,240000.0
2009-02-26 10:00:00,4.36,4.39,4.31,4.35,192800.0,2.8988,2.9188,2.8656,2.8922,192800.0
2009-02-26 10:30:00,4.36,4.37,4.32,4.36,197600.0,2.8988,2.9055,2.8722,2.8988,197600.0
2009-02-26 11:00:00,4.35,4.36,4.3,4.34,265600.0,2.8922,2.8988,2.859,2.8855,265600.0
2009-02-26 11:30:00,4.34,4.36,4.29,4.34,160800.0,2.8855,2.8988,2.8523,2.8855,160800.0
2009-02-26 12:00:00,4.33,4.34,4.25,4.26,277600.0,2.8789,2.8855,2.8257,2.8324,277600.0
2009-02-26 12:30:00,4.25,4.29,4.25,4.26,376000.0,2.8257,2.8523,2.8257,2.8324,376000.0
2009-02-26 13:00:00,4.26,4.27,4.21,4.25,208000.0,2.8324,2.839,2.7991,2.8257,208000.0
2009-02-26 13:30:00,4.25,4.27,4.21,4.24,163200.0,2.8257,2.839,2.7991,2.8191,163200.0
2009-02-26 14:00:00,4.23,4.23,4.18,4.2,389600.0,2.8124,2.8124,2.7792,2.7925,389600.0
2009-02-26 14:30:00,4.19,4.21,4.12,4.14,352000.0,2.7858,2.7991,2.7393,2.7526,352000.0
2009-02-26 15:00:00,4.14,4.15,4.05,4.11,515200.0,2.7526,2.7592,2.6927,2.7326,515200.0
2009-02-26 15:30:00,4.11,4.17,4.09,4.11,1348800.0,2.7326,2.7725,2.7193,2.7326,1348800.0
2009-02-27 09:30:00,4.0,4.22,4.0,4.13,550400.0,2.6595,2.8058,2.6595,2.7459,550400.0
2009-02-27 10:00:00,4.12,4.17,4.07,4.11,446400.0,2.7393,2.7725,2.706,2.7326,446400.0
2009-02-27 10:30:00,4.11,4.14,4.04,4.06,232800.0,2.7326,2.7526,2.6861,2.6994,232800.0
2009-02-27 11:00:00,4.06,4.07,4.03,4.06,376000.0,2.6994,2.706,2.6794,2.6994,376000.0
2009-02-27 11:30:00,4.06,4.11,4.03,4.11,280000.0,2.6994,2.7326,2.6794,2.7326,280000.0
2009-02-27 12:00:00,4.12,4.17,4.11,4.16,308000.0,2.7393,2.7725,2.7326,2.7659,308000.0
2009-02-27 12:30:00,4.16,4.17,4.11,4.14,374400.0,2.7659,2.7725,2.7326,2.7526,374400.0
2009-02-27 13:00:00,4.14,4.18,4.11,4.17,274400.0,2.7526,2.7792,2.7326,2.7725,274400.0
2009-02-27 13:30:00,4.17,4.22,4.15,4.21,556800.0,2.7725,2.8058,2.7592,2.7991,556800.0
2009-02-27 14:00:00,4.21,4.25,4.18,4.18,330400.0,2.7991,2.8257,2.7792,2.7792,330400.0
2009-02-27 14:30:00,4.2,4.25,4.19,4.23,446400.0,2.7925,2.8257,2.7858,2.8124,446400.0
2009-02-27 15:00:00,4.23,4.23,4.13,4.13,525600.0,2.8124,2.8124,2.7459,2.7459,525600.0
2009-02-27 15:30:00,4.13,4.22,4.13,4.18,1611200.0,2.7459,2.8058,2.7459,2.7792,1611200.0
2009-03-02 09:30:00,4.06,4.14,4.03,4.04,491200.0,2.6994,2.7526,2.6794,2.6861,491200.0
2009-03-02 10:00:00,4.04,4.08,3.98,3.98,602400.0,2.6861,2.7127,2.6462,2.6462,602400.0
2009-03-02 10:30:00,3.99,3.99,3.89,3.9,860800.0,2.6528,2.6528,2.5864,2.593,860800.0
2009-03-02 11:00:00,3.9,3.92,3.86,3.88,595200.0,2.593,2.6063,2.5664,2.5797,595200.0
2009-03-02 11:30:00,3.88,3.88,3.8,3.82,262400.0,2.5797,2.5797,2.5265,2.5398,262400.0
2009-03-02 12:00:00,3.82,3.88,3.81,3.87,336800.0,2.5398,2.5797,2.5332,2.5731,336800.0
2009-03-02 12:30:00,3.88,3.9,3.87,3.89,202400.0,2.5797,2.593,2.5731,2.5864,202400.0
2009-03-02 13:00:00,3.89,3.91,3.87,3.89,298400.0,2.5864,2.5997,2.5731,2.5864,298400.0
2009-03-02 13:30:00,3.89,3.93,3.87,3.93,440800.0,2.5864,2.6129,2.5731,2.6129,440800.0
2009-03-02 14:00:00,3.93,3.93,3.88,3.89,370400.0,2.6129,2.6129,2.5797,2.5864,370400.0
2009-03-02 14:30:00,3.89,3.93,3.86,3.86,580000.0,2.5864,2.6129,2.5664,2.5664,580000.0
2009-03-02 15:00:00,3.86,3.87,3.74,3.8,760800.0,2.5664,2.5731,2.4866,2.5265,760800.0
2009-03-02 15:30:00,3.8,3.82,3.76,3.79,1767200.0,2.5265,2.5398,2.4999,2.5199,1767200.0
2009-03-03 09:30:00,3.88,3.91,3.82,3.83,304800.0,2.5797,2.5997,2.5398,2.5465,304800.0
2009-03-03 10:00:00,3.83,3.85,3.78,3.81,481600.0,2.5465,2.5598,2.5132,2.5332,481600.0
2009-03-03 10:30:00,3.8,3.83,3.74,3.75,268800.0,2.5265,2.5465,2.4866,2.4933,268800.0
2009-03-03 11:00:00,3.74,3.75,3.66,3.73,349600.0,2.4866,2.4933,2.4334,2.48,349600.0
2009-03-03 11:30:00,3.73,3.73,3.68,3.71,305600.0,2.48,2.48,2.4467,2.4667,305600.0
2009-03-03 12:00:00,3.72,3.84,3.71,3.82,182400.0,2.4733,2.5531,2.4667,2.5398,182400.0
2009-03-03 12:30:00,3.81,3.81,3.74,3.75,176000.0,2.5332,2.5332,2.4866,2.4933,176000.0
2009-03-03 13:00:00,3.76,3.81,3.75,3.77,130400.0,2.4999,2.5332,2.4933,2.5066,130400.0
2009-03-03 13:30:00,3.78,3.79,3.74,3.79,153600.0,2.5132,2.5199,2.4866,2.5199,153600.0
2009-03-03 14:00:00,3.78,3.82,3.77,3.8,251200.0,2.5132,2.5398,2.5066,2.5265,251200.0
2009-03-03 14:30:00,3.81,3.87,3.81,3.85,413600.0,2.5332,2.5731,2.5332,2.5598,413600.0
2009-03-03 15:00:00,3.85,3.86,3.75,3.75,554400.0,2.5598,2.5664,2.4933,2.4933,554400.0
2009-03-03 15:30:00,3.75,3.83,3.73,3.81,1027200.0,2.4933,2.5465,2.48,2.5332,1027200.0
2009-03-04 09:30:00,3.88,3.97,3.84,3.86,358400.0,2.5797,2.6395,2.5531,2.5664,358400.0
2009-03-04 10:00:00,3.87,3.9,3.78,3.85,124000.0,2.5731,2.593,2.5132,2.5598,124000.0
2009-03-04 10:30:00,3.84,3.88,3.8,3.82,244800.0,2.5531,2.5797,2.5265,2.5398,244800.0
2009-03-04 11:00:00,3.82,3.95,3.82,3.94,517600.0,2.5398,2.6262,2.5398,2.6196,517600.0
2009-03-04 11:30:00,3.94,3.95,3.9,3.91,220000.0,2.6196,2.6262,2.593,2.5997,220000.0
2009-03-04 12:00:00,3.91,3.92,3.89,3.91,375200.0,2.5997,2.6063,2.5864,2.5997,375200.0
2009-03-04 12:30:00,3.92,3.94,3.89,3.92,417600.0,2.6063,2.6196,2.5864,2.6063,417600.0
2009-03-04 13:00:00,3.91,3.91,3.86,3.87,347200.0,2.5997,2.5997,2.5664,2.5731,347200.0
2009-03-04 13:30:00,3.87,3.9,3.85,3.88,358400.0,2.5731,2.593,2.5598,2.5797,358400.0
2009-03-04 14:00:00,3.87,3.94,3.86,3.91,388800.0,2.5731,2.6196,2.5664,2.5997,388800.0
2009-03-04 14:30:00,3.91,3.96,3.9,3.94,232000.0,2.5997,2.6329,2.593,2.6196,232000.0
2009-03-04 15:00:00,3.95,4.0,3.92,4.0,496000.0,2.6262,2.6595,2.6063,2.6595,496000.0
2009-03-04 15:30:00,4.0,4.0,3.9,3.93,696000.0,2.6595,2.6595,2.593,2.6129,696000.0
2009-03-05 09:30:00,3.79,3.89,3.75,3.87,186400.0,2.5199,2.5864,2.4933,2.5731,186400.0
2009-03-05 10:00:00,3.86,3.89,3.79,3.86,290400.0,2.5664,2.5864,2.5199,2.5664,290400.0
2009-03-05 10:30:00,3.85,3.87,3.78,3.79,300800.0,2.5598,2.5731,2.5132,2.5199,300800.0
2009-03-05 11:00:00,3.78,3.81,3.75,3.76,123200.0,2.5132,2.5332,2.4933,2.4999,123200.0
2009-03-05 11:30:00,3.75,3.81,3.74,3.76,174400.0,2.4933,2.5332,2.4866,2.4999,174400.0
2009-03-05 12:00:00,3.76,3.76,3.72,3.75,290400.0,2.4999,2.4999,2.4733,2.4933,290400.0
2009-03-05 12:30:00,3.75,3.76,3.73,3.76,120800.0,2.4933,2.4999,2.48,2.4999,120800.0
2009-03-05 13:00:00,3.76,3.81,3.75,3.78,87200.0,2.4999,2.5332,2.4933,2.5132,87200.0
2009-03-05 13:30:00,3.78,3.79,3.75,3.77,235200.0,2.5132,2.5199,2.4933,2.5066,235200.0
2009-03-05 14:00:00,3.76,3.78,3.72,3.73,242400.0,2.4999,2.5132,2.4733,2.48,242400.0
2009-03-05 14:30:00,3.73,3.76,3.73,3.73,388000.0,2.48,2.4999,2.48,2.48,388000.0
2009-03-05 15:00:00,3.73,3.79,3.71,3.72,464000.0,2.48,2.5199,2.4667,2.4733,464000.0
2009-03-05 15:30:00,3.72,3.75,3.69,3.74,1285600.0,2.4733,2.4933,2.4534,2.4866,1285600.0
2009-03-06 09:30:00,3.82,3.82,3.74,3.79,259200.0,2.5398,2.5398,2.4866,2.5199,259200.0
2009-03-06 10:00:00,3.78,3.79,3.62,3.65,556000.0,2.5132,2.5199,2.4068,2.4268,556000.0
2009-03-06 10:30:00,3.66,3.66,3.54,3.56,429600.0,2.4334,2.4334,2.3536,2.3669,429600.0
2009-03-06 11:00:00,3.56,3.65,3.54,3.62,341600.0,2.3669,2.4268,2.3536,2.4068,341600.0
2009-03-06 11:30:00,3.61,3.67,3.61,3.65,184800.0,2.4002,2.4401,2.4002,2.4268,184800.0
2009-03-06 12:00:00,3.65,3.68,3.64,3.66,239200.0,2.4268,2.4467,2.4201,2.4334,239200.0
2009-03-06 12:30:00,3.65,3.66,3.6,3.66,163200.0,2.4268,2.4334,2.3935,2.4334,163200.0
2009-03-06 13:00:00,3.65,3.67,3.63,3.65,144800.0,2.4268,2.4401,2.4135,2.4268,144800.0
2009-03-06 13:30:00,3.65,3.66,3.63,3.65,212800.0,2.4268,2.4334,2.4135,2.4268,212800.0
2009-03-06 14:00:00,3.66,3.71,3.65,3.71,441600.0,2.4334,2.4667,2.4268,2.4667,441600.0
2009-03-06 14:30:00,3.71,3.72,3.61,3.61,560800.0,2.4667,2.4733,2.4002,2.4002,560800.0
2009-03-06 15:00:00,3.61,3.65,3.6,3.64,456800.0,2.4002,2.4268,2.3935,2.4201,456800.0
2009-03-06 15:30:00,3.64,3.86,3.63,3.84,1341600.0,2.4201,2.5664,2.4135,2.5531,1341600.0
2009-03-09 09:30:00,3.7,3.8,3.7,3.74,279200.0,2.46,2.5265,2.46,2.4866,279200.0
2009-03-09 10:00:00,3.75,3.86,3.74,3.84,396800.0,2.4933,2.5664,2.4866,2.5531,396800.0
2009-03-09 10:30:00,3.84,3.88,3.81,3.83,336800.0,2.5531,2.5797,2.5332,2.5465,336800.0
2009-03-09 11:00:00,3.83,3.83,3.78,3.8,228000.0,2.5465,2.5465,2.5132,2.5265,228000.0
2009-03-09 11:30:00,3.79,3.8,3.77,3.77,204000.0,2.5199,2.5265,2.5066,2.5066,204000.0
2009-03-09 12:00:00,3.78,3.82,3.77,3.79,325600.0,2.5132,2.5398,2.5066,2.5199,325600.0
2009-03-09 12:30:00,3.8,3.8,3.74,3.76,129600.0,2.5265,2.5265,2.4866,2.4999,129600.0
2009-03-09 13:00:00,3.76,3.76,3.7,3.71,160800.0,2.4999,2.4999,2.46,2.4667,160800.0
2009-03-09 13:30:00,3.72,3.76,3.71,3.74,199200.0,2.4733,2.4999,2.4667,2.4866,199200.0
2009-03-09 14:00:00,3.74,3.79,3.73,3.79,383200.0,2.4866,2.5199,2.48,2.5199,383200.0
2009-03-09 14:30:00,3.78,3.8,3.77,3.79,496000.0,2.5132,2.5265,2.5066,2.5199,496000.0
2009-03-09 15:00:00,3.79,3.81,3.75,3.79,494400.0,2.5199,2.5332,2.4933,2.5199,494400.0
2009-03-09 15:30:00,3.79,3.85,3.78,3.84,847200.0,2.5199,2.5598,2.5132,2.5531,847200.0
2009-03-10 09:30:00,3.98,4.1,3.92,4.06,531200.0,2.6462,2.726,2.6063,2.6994,531200.0
2009-03-10 10:00:00,4.06,4.11,4.05,4.07,286400.0,2.6994,2.7326,2.6927,2.706,286400.0
2009-03-10 10:30:00,4.09,4.12,4.05,4.11,192000.0,2.7193,2.7393,2.6927,2.7326,192000.0
2009-03-10 11:00:00,4.11,4.12,4.09,4.1,311200.0,2.7326,2.7393,2.7193,2.726,311200.0
2009-03-10 11:30:00,4.1,4.14,4.07,4.14,156000.0,2.726,2.7526,2.706,2.7526,156000.0
2009-03-10 12:00:00,4.14,4.19,4.14,4.17,199200.0,2.7526,2.7858,2.7526,2.7725,199200.0
2009-03-10 12:30:00,4.17,4.2,4.16,4.16,209600.0,2.7725,2.7925,2.7659,2.7659,209600.0
2009-03-10 13:00:00,4.16,4.22,4.16,4.22,198400.0,2.7659,2.8058,2.7659,2.8058,198400.0
2009-03-10 13:30:00,4.22,4.24,4.21,4.22,342400.0,2.8058,2.8191,2.7991,2.8058,342400.0
2009-03-10 14:00:00,4.22,4.22,4.13,4.15,293600.0,2.8058,2.8058,2.7459,2.7592,293600.0
2009-03-10 14:30:00,4.14,4.21,4.14,4.2,217600.0,2.7526,2.7991,2.7526,2.7925,217600.0
2009-03-10 15:00:00,4.21,4.29,4.19,4.29,329600.0,2.7991,2.8523,2.7858,2.8523,329600.0
2009-03-10 15:30:00,4.29,4.35,4.25,4.33,1687200.0,2.8523,2.8922,2.8257,2.8789,1687200.0
2009-03-11 09:30:00,4.36,4.52,4.27,4.49,489600.0,2.8988,3.0052,2.839,2.9853,489600.0
2009-03-11 10:00:00,4.48,4.53,4.41,4.52,297600.0,2.9786,3.0119,2.9321,3.0052,297600.0
2009-03-11 10:30:00,4.52,4.52,4.41,4.47,300800.0,3.0052,3.0052,2.9321,2.972,300800.0
2009-03-11 11:00:00,4.47,4.48,4.37,4.39,277600.0,2.972,2.9786,2.9055,2.9188,277600.0
2009-03-11 11:30:00,4.4,4.4,4.35,4.39,351200.0,2.9254,2.9254,2.8922,2.9188,351200.0
2009-03-11 12:00:00,4.39,4.42,4.38,4.39,206400.0,2.9188,2.9387,2.9121,2.9188,206400.0
2009-03-11 12:30:00,4.39,4.4,4.37,4.37,295200.0,2.9188,2.9254,2.9055,2.9055,295200.0
2009-03-11 13:00:00,4.37,4.43,4.37,4.39,335200.0,2.9055,2.9454,2.9055,2.9188,335200.0
2009-03-11 13:30:00,4.39,4.43,4.39,4.42,168000.0,2.9188,2.9454,2.9188,2.9387,168000.0
2009-03-11 14:00:00,4.42,4.43,4.37,4.41,428800.0,2.9387,2.9454,2.9055,2.9321,428800.0
2009-03-11 14:30:00,4.41,4.47,4.4,4.41,295200.0,2.9321,2.972,2.9254,2.9321,295200.0
2009-03-11 15:00:00,4.41,4.51,4.41,4.5,424000.0,2.9321,2.9986,2.9321,2.9919,424000.0
2009-03-11 15:30:00,4.5,4.53,4.34,4.36,1738400.0,2.9919,3.0119,2.8855,2.8988,1738400.0
2009-03-12 09:30:00,4.35,4.43,4.35,4.43,413600.0,2.8922,2.9454,2.8922,2.9454,413600.0
2009-03-12 10:00:00,4.45,4.59,4.45,4.57,272800.0,2.9587,3.0518,2.9587,3.0385,272800.0
2009-03-12 10:30:00,4.58,4.64,4.53,4.61,224000.0,3.0451,3.085,3.0119,3.0651,224000.0
2009-03-12 11:00:00,4.61,4.67,4.61,4.67,463200.0,3.0651,3.105,3.0651,3.105,463200.0
2009-03-12 11:30:00,4.67,4.7,4.64,4.69,389600.0,3.105,3.1249,3.085,3.1183,389600.0
2009-03-12 12:00:00,4.69,4.73,4.69,4.71,530400.0,3.1183,3.1448,3.1183,3.1315,530400.0
2009-03-12 12:30:00,4.71,4.73,4.69,4.72,234400.0,3.1315,3.1448,3.1183,3.1382,234400.0
2009-03-12 13:00:00,4.72,4.75,4.7,4.73,803200.0,3.1382,3.1581,3.1249,3.1448,803200.0
2009-03-12 13:30:00,4.72,4.76,4.72,4.75,770400.0,3.1382,3.1648,3.1382,3.1581,770400.0
2009-03-12 14:00:00,4.75,4.76,4.72,4.75,548000.0,3.1581,3.1648,3.1382,3.1581,548000.0
2009-03-12 14:30:00,4.75,4.8,4.74,4.77,332000.0,3.1581,3.1914,3.1515,3.1714,332000.0
2009-03-12 15:00:00,4.77,4.78,4.73,4.76,397600.0,3.1714,3.1781,3.1448,3.1648,397600.0
2009-03-12 15:30:00,4.75,4.84,4.74,4.81,1474400.0,3.1581,3.218,3.1515,3.198,1474400.0
2009-03-13 09:30:00,4.77,4.81,4.64,4.72,517600.0,3.1714,3.198,3.085,3.1382,517600.0
2009-03-13 10:00:00,4.73,4.78,4.65,4.65,632800.0,3.1448,3.1781,3.0917,3.0917,632800.0
2009-03-13 10:30:00,4.65,4.75,4.62,4.72,451200.0,3.0917,3.1581,3.0717,3.1382,451200.0
2009-03-13 11:00:00,4.72,4.74,4.66,4.68,369600.0,3.1382,3.1515,3.0983,3.1116,369600.0
2009-03-13 11:30:00,4.66,4.68,4.62,4.62,267200.0,3.0983,3.1116,3.0717,3.0717,267200.0
2009-03-13 12:00:00,4.63,4.63,4.58,4.61,347200.0,3.0784,3.0784,3.0451,3.0651,347200.0
2009-03-13 12:30:00,4.6,4.65,4.59,4.62,408800.0,3.0584,3.0917,3.0518,3.0717,408800.0
2009-03-13 13:00:00,4.62,4.68,4.61,4.65,367200.0,3.0717,3.1116,3.0651,3.0917,367200.0
2009-03-13 13:30:00,4.65,4.66,4.62,4.66,280800.0,3.0917,3.0983,3.0717,3.0983,280800.0
2009-03-13 14:00:00,4.66,4.7,4.62,4.64,286400.0,3.0983,3.1249,3.0717,3.085,286400.0
2009-03-13 14:30:00,4.64,4.67,4.62,4.63,305600.0,3.085,3.105,3.0717,3.0784,305600.0
2009-03-13 15:00:00,4.63,4.69,4.62,4.68,366400.0,3.0784,3.1183,3.0717,3.1116,366400.0
2009-03-13 15:30:00,4.68,4.69,4.64,4.66,628000.0,3.1116,3.1183,3.085,3.0983,628000.0
2009-03-16 09:30:00,4.7,4.71,4.58,4.63,445600.0,3.1249,3.1315,3.0451,3.0784,445600.0
2009-03-16 10:00:00,4.63,4.63,4.5,4.52,286400.0,3.0784,3.0784,2.9919,3.0052,286400.0
2009-03-16 10:30:00,4.53,4.6,4.53,4.54,274400.0,3.0119,3.0584,3.0119,3.0185,274400.0
2009-03-16 11:00:00,4.54,4.6,4.54,4.57,140000.0,3.0185,3.0584,3.0185,3.0385,140000.0
2009-03-16 11:30:00,4.57,4.6,4.57,4.58,121600.0,3.0385,3.0584,3.0385,3.0451,121600.0
2009-03-16 12:00:00,4.58,4.6,4.56,4.58,76000.0,3.0451,3.0584,3.0318,3.0451,76000.0
2009-03-16 12:30:00,4.59,4.62,4.59,4.6,115200.0,3.0518,3.0717,3.0518,3.0584,115200.0
2009-03-16 13:00:00,4.6,4.6,4.55,4.56,175200.0,3.0584,3.0584,3.0252,3.0318,175200.0
2009-03-16 13:30:00,4.56,4.59,4.53,4.54,204800.0,3.0318,3.0518,3.0119,3.0185,204800.0
2009-03-16 14:00:00,4.54,4.56,4.51,4.55,236000.0,3.0185,3.0318,2.9986,3.0252,236000.0
2009-03-16 14:30:00,4.55,4.58,4.51,4.52,512800.0,3.0252,3.0451,2.9986,3.0052,512800.0
2009-03-16 15:00:00,4.52,4.52,4.41,4.47,620000.0,3.0052,3.0052,2.9321,2.972,620000.0
2009-03-16 15:30:00,4.47,4.5,4.35,4.36,1399200.0,2.972,2.9919,2.8922,2.8988,1399200.0
2009-03-17 09:30:00,4.41,4.45,4.37,4.4,220000.0,2.9321,2.9587,2.9055,2.9254,220000.0
2009-03-17 10:00:00,4.4,4.49,4.4,4.45,296800.0,2.9254,2.9853,2.9254,2.9587,296800.0
2009-03-17 10:30:00,4.45,4.53,4.44,4.53,161600.0,2.9587,3.0119,2.952,3.0119,161600.0
2009-03-17 11:00:00,4.52,4.55,4.51,4.53,154400.0,3.0052,3.0252,2.9986,3.0119,154400.0
2009-03-17 11:30:00,4.53,4.55,4.5,4.52,170400.0,3.0119,3.0252,2.9919,3.0052,170400.0
2009-03-17 12:00:00,4.52,4.59,4.5,4.58,138400.0,3.0052,3.0518,2.9919,3.0451,138400.0
2009-03-17 12:30:00,4.59,4.64,4.57,4.57,185600.0,3.0518,3.085,3.0385,3.0385,185600.0
2009-03-17 13:00:00,4.57,4.58,4.53,4.56,256000.0,3.0385,3.0451,3.0119,3.0318,256000.0
2009-03-17 13:30:00,4.56,4.62,4.54,4.54,155200.0,3.0318,3.0717,3.0185,3.0185,155200.0
2009-03-17 14:00:00,4.55,4.56,4.52,4.52,194400.0,3.0252,3.0318,3.0052,3.0052,194400.0
2009-03-17 14:30:00,4.52,4.61,4.52,4.58,272800.0,3.0052,3.0651,3.0052,3.0451,272800.0
2009-03-17 15:00:00,4.59,4.7,4.59,4.66,284000.0,3.0518,3.1249,3.0518,3.0983,284000.0
2009-03-17 15:30:00,4.67,4.74,4.64,4.74,1046400.0,3.105,3.1515,3.085,3.1515,1046400.0
2009-03-18 09:30:00,4.65,4.66,4.57,4.58,208000.0,3.0917,3.0983,3.0385,3.0451,208000.0
2009-03-18 10:00:00,4.58,4.62,4.5,4.54,292000.0,3.0451,3.0717,2.9919,3.0185,292000.0
2009-03-18 10:30:00,4.54,4.65,4.49,4.64,213600.0,3.0185,3.0917,2.9853,3.085,213600.0
2009-03-18 11:00:00,4.65,4.67,4.6,4.6,118400.0,3.0917,3.105,3.0584,3.0584,118400.0
2009-03-18 11:30:00,4.61,4.63,4.57,4.63,587200.0,3.0651,3.0784,3.0385,3.0784,587200.0
2009-03-18 12:00:00,4.63,4.66,4.62,4.63,221600.0,3.0784,3.0983,3.0717,3.0784,221600.0
2009-03-18 12:30:00,4.63,4.66,4.58,4.65,224800.0,3.0784,3.0983,3.0451,3.0917,224800.0
2009-03-18 13:00:00,4.65,4.65,4.59,4.6,182400.0,3.0917,3.0917,3.0518,3.0584,182400.0
2009-03-18 13:30:00,4.6,4.68,4.59,4.62,326400.0,3.0584,3.1116,3.0518,3.0717,326400.0
2009-03-18 14:00:00,4.62,4.79,4.6,4.7,596000.0,3.0717,3.1847,3.0584,3.1249,596000.0
2009-03-18 14:30:00,4.71,4.85,4.7,4.8,472800.0,3.1315,3.2246,3.1249,3.1914,472800.0
2009-03-18 15:00:00,4.8,4.83,4.7,4.74,419200.0,3.1914,3.2113,3.1249,3.1515,419200.0
2009-03-18 15:30:00,4.75,4.82,4.65,4.8,1440000.0,3.1581,3.2047,3.0917,3.1914,1440000.0
2009-03-19 09:30:00,4.83,4.85,4.68,4.7,228800.0,3.2113,3.2246,3.1116,3.1249,228800.0
2009-03-19 10:00:00,4.7,4.84,4.68,4.78,348000.0,3.1249,3.218,3.1116,3.1781,348000.0
2009-03-19 10:30:00,4.76,4.86,4.76,4.79,282400.0,3.1648,3.2313,3.1648,3.1847,282400.0
2009-03-19 11:00:00,4.8,4.83,4.77,4.78,648800.0,3.1914,3.2113,3.1714,3.1781,648800.0
2009-03-19 11:30:00,4.77,4.82,4.73,4.82,244000.0,3.1714,3.2047,3.1448,3.2047,244000.0
2009-03-19 12:00:00,4.82,4.84,4.79,4.82,341600.0,3.2047,3.218,3.1847,3.2047,341600.0
2009-03-19 12:30:00,4.82,4.9,4.82,4.85,223200.0,3.2047,3.2579,3.2047,3.2246,223200.0
2009-03-19 13:00:00,4.85,4.88,4.83,4.86,627200.0,3.2246,3.2446,3.2113,3.2313,627200.0
2009-03-19 13:30:00,4.86,4.94,4.84,4.92,983200.0,3.2313,3.2845,3.218,3.2712,983200.0
2009-03-19 14:00:00,4.93,4.99,4.88,4.89,234400.0,3.2778,3.3177,3.2446,3.2512,234400.0
2009-03-19 14:30:00,4.89,4.91,4.83,4.86,415200.0,3.2512,3.2645,3.2113,3.2313,415200.0
2009-03-19 15:00:00,4.86,4.9,4.84,4.86,457600.0,3.2313,3.2579,3.218,3.2313,457600.0
2009-03-19 15:30:00,4.86,4.9,4.8,4.84,1673600.0,3.2313,3.2579,3.1914,3.218,1673600.0
2009-03-20 09:30:00,4.83,4.88,4.65,4.7,622400.0,3.2113,3.2446,3.0917,3.1249,622400.0
2009-03-20 10:00:00,4.7,4.77,4.65,4.77,489600.0,3.1249,3.1714,3.0917,3.1714,489600.0
2009-03-20 10:30:00,4.78,4.78,4.72,4.75,140000.0,3.1781,3.1781,3.1382,3.1581,140000.0
2009-03-20 11:00:00,4.74,4.75,4.68,4.71,240800.0,3.1515,3.1581,3.1116,3.1315,240800.0
2009-03-20 11:30:00,4.71,4.75,4.69,4.7,150400.0,3.1315,3.1581,3.1183,3.1249,150400.0
2009-03-20 12:00:00,4.7,4.74,4.69,4.74,76800.0,3.1249,3.1515,3.1183,3.1515,76800.0
2009-03-20 12:30:00,4.73,4.78,4.67,4.7,185600.0,3.1448,3.1781,3.105,3.1249,185600.0
2009-03-20 13:00:00,4.69,4.72,4.68,4.7,168000.0,3.1183,3.1382,3.1116,3.1249,168000.0
2009-03-20 13:30:00,4.7,4.71,4.65,4.66,232000.0,3.1249,3.1315,3.0917,3.0983,232000.0
2009-03-20 14:00:00,4.67,4.67,4.61,4.67,184800.0,3.105,3.105,3.0651,3.105,184800.0
2009-03-20 14:30:00,4.67,4.71,4.63,4.65,286400.0,3.105,3.1315,3.0784,3.0917,286400.0
2009-03-20 15:00:00,4.65,4.7,4.64,4.65,578400.0,3.0917,3.1249,3.085,3.0917,578400.0
2009-03-20 15:30:00,4.66,4.7,4.61,4.63,1530400.0,3.0983,3.1249,3.0651,3.0784,1530400.0
2009-03-23 09:30:00,4.81,4.91,4.75,4.8,403200.0,3.198,3.2645,3.1581,3.1914,403200.0
2009-03-23 10:00:00,4.8,4.86,4.77,4.79,522400.0,3.1914,3.2313,3.1714,3.1847,522400.0
2009-03-23 10:30:00,4.79,4.84,4.78,4.82,209600.0,3.1847,3.218,3.1781,3.2047,209600.0
2009-03-23 11:00:00,4.83,4.85,4.82,4.83,80800.0,3.2113,3.2246,3.2047,3.2113,80800.0
2009-03-23 11:30:00,4.83,4.87,4.8,4.86,194400.0,3.2113,3.2379,3.1914,3.2313,194400.0
2009-03-23 12:00:00,4.86,4.92,4.86,4.91,169600.0,3.2313,3.2712,3.2313,3.2645,169600.0
2009-03-23 12:30:00,4.92,4.93,4.9,4.92,112800.0,3.2712,3.2778,3.2579,3.2712,112800.0
2009-03-23 13:00:00,4.92,4.99,4.91,4.96,206400.0,3.2712,3.3177,3.2645,3.2978,206400.0
2009-03-23 13:30:00,4.96,4.97,4.92,4.92,224800.0,3.2978,3.3044,3.2712,3.2712,224800.0
2009-03-23 14:00:00,4.92,5.02,4.92,5.01,330400.0,3.2712,3.3377,3.2712,3.331,330400.0
2009-03-23 14:30:00,5.01,5.08,5.0,5.08,376000.0,3.331,3.3776,3.3244,3.3776,376000.0
2009-03-23 15:00:00,5.07,5.1,5.03,5.1,513600.0,3.3709,3.3908,3.3443,3.3908,513600.0
2009-03-23 15:30:00,5.1,5.31,5.08,5.29,2404000.0,3.3908,3.5305,3.3776,3.5172,2404000.0
2009-03-24 09:30:00,5.1,5.18,4.99,5.17,545600.0,3.3908,3.444,3.3177,3.4374,545600.0
2009-03-24 10:00:00,5.17,5.27,5.11,5.12,645600.0,3.4374,3.5039,3.3975,3.4041,645600.0
2009-03-24 10:30:00,5.12,5.15,5.05,5.14,320800.0,3.4041,3.4241,3.3576,3.4174,320800.0
2009-03-24 11:00:00,5.13,5.25,5.12,5.24,197600.0,3.4108,3.4906,3.4041,3.4839,197600.0
2009-03-24 11:30:00,5.24,5.25,5.17,5.2,222400.0,3.4839,3.4906,3.4374,3.4573,222400.0
2009-03-24 12:00:00,5.19,5.19,5.14,5.15,97600.0,3.4507,3.4507,3.4174,3.4241,97600.0
2009-03-24 12:30:00,5.18,5.2,5.13,5.19,203200.0,3.444,3.4573,3.4108,3.4507,203200.0
2009-03-24 13:00:00,5.2,5.29,5.2,5.26,195200.0,3.4573,3.5172,3.4573,3.4972,195200.0
2009-03-24 13:30:00,5.25,5.26,5.13,5.13,154400.0,3.4906,3.4972,3.4108,3.4108,154400.0
2009-03-24 14:00:00,5.14,5.16,5.08,5.08,316800.0,3.4174,3.4307,3.3776,3.3776,316800.0
2009-03-24 14:30:00,5.08,5.09,4.96,4.99,390400.0,3.3776,3.3842,3.2978,3.3177,390400.0
2009-03-24 15:00:00,4.99,5.01,4.88,4.92,287200.0,3.3177,3.331,3.2446,3.2712,287200.0
2009-03-24 15:30:00,4.91,4.93,4.75,4.78,1431200.0,3.2645,3.2778,3.1581,3.1781,1431200.0
2009-03-25 09:30:00,4.83,4.87,4.76,4.85,200000.0,3.2323,3.259,3.1854,3.2456,200000.0
2009-03-25 10:00:00,4.85,4.94,4.85,4.86,356000.0,3.2456,3.3059,3.2456,3.2523,356000.0
2009-03-25 10:30:00,4.85,4.92,4.84,4.86,252800.0,3.2456,3.2925,3.2389,3.2523,252800.0
2009-03-25 11:00:00,4.86,4.9,4.78,4.82,112800.0,3.2523,3.2791,3.1988,3.2256,112800.0
2009-03-25 11:30:00,4.82,4.92,4.8,4.92,144800.0,3.2256,3.2925,3.2122,3.2925,144800.0
2009-03-25 12:00:00,4.91,4.93,4.84,4.86,188000.0,3.2858,3.2992,3.2389,3.2523,188000.0
2009-03-25 12:30:00,4.87,4.87,4.79,4.79,106400.0,3.259,3.259,3.2055,3.2055,106400.0
2009-03-25 13:00:00,4.79,4.8,4.7,4.71,272000.0,3.2055,3.2122,3.1453,3.152,272000.0
2009-03-25 13:30:00,4.72,4.74,4.63,4.64,309600.0,3.1586,3.172,3.0984,3.1051,309600.0
2009-03-25 14:00:00,4.63,4.63,4.55,4.56,280000.0,3.0984,3.0984,3.0449,3.0516,280000.0
2009-03-25 14:30:00,4.56,4.57,4.46,4.5,351200.0,3.0516,3.0583,2.9847,3.0114,351200.0
2009-03-25 15:00:00,4.49,4.68,4.46,4.68,577600.0,3.0047,3.1319,2.9847,3.1319,577600.0
2009-03-25 15:30:00,4.68,4.85,4.62,4.85,1516800.0,3.1319,3.2456,3.0917,3.2456,1516800.0
2009-03-26 09:30:00,4.86,4.96,4.72,4.73,341600.0,3.2523,3.3193,3.1586,3.1653,341600.0
2009-03-26 10:00:00,4.73,4.79,4.68,4.69,165600.0,3.1653,3.2055,3.1319,3.1386,165600.0
2009-03-26 10:30:00,4.68,4.82,4.68,4.77,147200.0,3.1319,3.2256,3.1319,3.1921,147200.0
2009-03-26 11:00:00,4.77,4.79,4.73,4.74,472800.0,3.1921,3.2055,3.1653,3.172,472800.0
2009-03-26 11:30:00,4.74,4.81,4.74,4.8,228800.0,3.172,3.2189,3.172,3.2122,228800.0
2009-03-26 12:00:00,4.8,4.87,4.79,4.86,109600.0,3.2122,3.259,3.2055,3.2523,109600.0
2009-03-26 12:30:00,4.86,4.87,4.78,4.79,95200.0,3.2523,3.259,3.1988,3.2055,95200.0
2009-03-26 13:00:00,4.79,4.91,4.79,4.88,185600.0,3.2055,3.2858,3.2055,3.2657,185600.0
2009-03-26 13:30:00,4.87,4.89,4.84,4.87,179200.0,3.259,3.2724,3.2389,3.259,179200.0
2009-03-26 14:00:00,4.88,4.93,4.87,4.87,301600.0,3.2657,3.2992,3.259,3.259,301600.0
2009-03-26 14:30:00,4.86,4.89,4.81,4.81,281600.0,3.2523,3.2724,3.2189,3.2189,281600.0
2009-03-26 15:00:00,4.81,4.91,4.8,4.9,241600.0,3.2189,3.2858,3.2122,3.2791,241600.0
2009-03-26 15:30:00,4.9,5.0,4.87,4.98,965600.0,3.2791,3.346,3.259,3.3326,965600.0
2009-03-27 09:30:00,4.83,4.86,4.77,4.83,228800.0,3.2323,3.2523,3.1921,3.2323,228800.0
2009-03-27 10:00:00,4.84,4.89,4.81,4.88,592000.0,3.2389,3.2724,3.2189,3.2657,592000.0
2009-03-27 10:30:00,4.88,4.93,4.86,4.9,138400.0,3.2657,3.2992,3.2523,3.2791,138400.0
2009-03-27 11:00:00,4.9,4.93,4.88,4.89,184800.0,3.2791,3.2992,3.2657,3.2724,184800.0
2009-03-27 11:30:00,4.9,4.95,4.89,4.92,197600.0,3.2791,3.3126,3.2724,3.2925,197600.0
2009-03-27 12:00:00,4.93,4.94,4.87,4.88,77600.0,3.2992,3.3059,3.259,3.2657,77600.0
2009-03-27 12:30:00,4.89,4.92,4.86,4.86,76800.0,3.2724,3.2925,3.2523,3.2523,76800.0
2009-03-27 13:00:00,4.87,4.88,4.84,4.88,72800.0,3.259,3.2657,3.2389,3.2657,72800.0
2009-03-27 13:30:00,4.87,4.9,4.8,4.82,143200.0,3.259,3.2791,3.2122,3.2256,143200.0
2009-03-27 14:00:00,4.81,4.88,4.79,4.86,118400.0,3.2189,3.2657,3.2055,3.2523,118400.0
2009-03-27 14:30:00,4.85,4.86,4.81,4.86,132800.0,3.2456,3.2523,3.2189,3.2523,132800.0
2009-03-27 15:00:00,4.87,4.9,4.83,4.83,176000.0,3.259,3.2791,3.2323,3.2323,176000.0
2009-03-27 15:30:00,4.82,4.84,4.74,4.76,988800.0,3.2256,3.2389,3.172,3.1854,988800.0
2009-03-30 09:30:00,4.55,4.76,4.47,4.51,308000.0,3.0449,3.1854,2.9913,3.0181,308000.0
2009-03-30 10:00:00,4.5,4.6,4.5,4.6,145600.0,3.0114,3.0783,3.0114,3.0783,145600.0
2009-03-30 10:30:00,4.59,4.6,4.52,4.59,122400.0,3.0716,3.0783,3.0248,3.0716,122400.0
2009-03-30 11:00:00,4.58,4.61,4.56,4.56,95200.0,3.065,3.085,3.0516,3.0516,95200.0
2009-03-30 11:30:00,4.57,4.6,4.55,4.58,128800.0,3.0583,3.0783,3.0449,3.065,128800.0
2009-03-30 12:00:00,4.58,4.61,4.58,4.59,128800.0,3.065,3.085,3.065,3.0716,128800.0
2009-03-30 12:30:00,4.59,4.61,4.58,4.58,135200.0,3.0716,3.085,3.065,3.065,135200.0
2009-03-30 13:00:00,4.59,4.62,4.58,4.61,118400.0,3.0716,3.0917,3.065,3.085,118400.0
2009-03-30 13:30:00,4.61,4.62,4.53,4.54,484800.0,3.085,3.0917,3.0315,3.0382,484800.0
2009-03-30 14:00:00,4.54,4.59,4.53,4.54,497600.0,3.0382,3.0716,3.0315,3.0382,497600.0
2009-03-30 14:30:00,4.54,4.56,4.5,4.5,192800.0,3.0382,3.0516,3.0114,3.0114,192800.0
2009-03-30 15:00:00,4.5,4.55,4.49,4.5,309600.0,3.0114,3.0449,3.0047,3.0114,309600.0
2009-03-30 15:30:00,4.5,4.53,4.46,4.48,1199200.0,3.0114,3.0315,2.9847,2.998,1199200.0
2009-03-31 09:30:00,4.58,4.61,4.51,4.55,214400.0,3.065,3.085,3.0181,3.0449,214400.0
2009-03-31 10:00:00,4.54,4.6,4.53,4.6,214400.0,3.0382,3.0783,3.0315,3.0783,214400.0
2009-03-31 10:30:00,4.6,4.7,4.6,4.7,350400.0,3.0783,3.1453,3.0783,3.1453,350400.0
2009-03-31 11:00:00,4.7,4.75,4.7,4.72,376000.0,3.1453,3.1787,3.1453,3.1586,376000.0
2009-03-31 11:30:00,4.72,4.72,4.67,4.69,221600.0,3.1586,3.1586,3.1252,3.1386,221600.0
2009-03-31 12:00:00,4.7,4.7,4.64,4.65,92000.0,3.1453,3.1453,3.1051,3.1118,92000.0
2009-03-31 12:30:00,4.65,4.69,4.64,4.69,64000.0,3.1118,3.1386,3.1051,3.1386,64000.0
2009-03-31 13:00:00,4.7,4.73,4.69,4.71,129600.0,3.1453,3.1653,3.1386,3.152,129600.0
2009-03-31 13:30:00,4.72,4.76,4.72,4.75,206400.0,3.1586,3.1854,3.1586,3.1787,206400.0
2009-03-31 14:00:00,4.75,4.77,4.73,4.75,380000.0,3.1787,3.1921,3.1653,3.1787,380000.0
2009-03-31 14:30:00,4.76,4.81,4.75,4.75,360000.0,3.1854,3.2189,3.1787,3.1787,360000.0
2009-03-31 15:00:00,4.75,4.79,4.71,4.79,460800.0,3.1787,3.2055,3.152,3.2055,460800.0
2009-03-31 15:30:00,4.78,4.78,4.67,4.76,1541600.0,3.1988,3.1988,3.1252,3.1854,1541600.0
2009-04-01 09:30:00,4.63,4.72,4.62,4.71,415200.0,3.0984,3.1586,3.0917,3.152,415200.0
2009-04-01 10:00:00,4.69,4.88,4.69,4.84,345600.0,3.1386,3.2657,3.1386,3.2389,345600.0
2009-04-01 10:30:00,4.83,4.86,4.8,4.82,200800.0,3.2323,3.2523,3.2122,3.2256,200800.0
2009-04-01 11:00:00,4.81,4.87,4.81,4.83,157600.0,3.2189,3.259,3.2189,3.2323,157600.0
2009-04-01 11:30:00,4.83,4.89,4.83,4.86,162400.0,3.2323,3.2724,3.2323,3.2523,162400.0
2009-04-01 12:00:00,4.87,4.87,4.82,4.83,188800.0,3.259,3.259,3.2256,3.2323,188800.0
2009-04-01 12:30:00,4.83,4.84,4.73,4.73,127200.0,3.2323,3.2389,3.1653,3.1653,127200.0
2009-04-01 13:00:00,4.75,4.77,4.71,4.73,191200.0,3.1787,3.1921,3.152,3.1653,191200.0
2009-04-01 13:30:00,4.74,4.81,4.71,4.79,162400.0,3.172,3.2189,3.152,3.2055,162400.0
2009-04-01 14:00:00,4.8,4.82,4.75,4.76,165600.0,3.2122,3.2256,3.1787,3.1854,165600.0
2009-04-01 14:30:00,4.77,4.78,4.73,4.75,188000.0,3.1921,3.1988,3.1653,3.1787,188000.0
2009-04-01 15:00:00,4.74,4.74,4.65,4.69,304800.0,3.172,3.172,3.1118,3.1386,304800.0
2009-04-01 15:30:00,4.69,4.79,4.67,4.69,849600.0,3.1386,3.2055,3.1252,3.1386,849600.0
2009-04-02 09:30:00,4.88,4.93,4.78,4.81,290400.0,3.2657,3.2992,3.1988,3.2189,290400.0
2009-04-02 10:00:00,4.81,4.83,4.78,4.78,216800.0,3.2189,3.2323,3.1988,3.1988,216800.0
2009-04-02 10:30:00,4.77,4.9,4.77,4.89,324000.0,3.1921,3.2791,3.1921,3.2724,324000.0
2009-04-02 11:00:00,4.9,5.0,4.9,4.98,254400.0,3.2791,3.346,3.2791,3.3326,254400.0
2009-04-02 11:30:00,4.98,4.98,4.92,4.94,181600.0,3.3326,3.3326,3.2925,3.3059,181600.0
2009-04-02 12:00:00,4.95,5.02,4.93,5.0,270400.0,3.3126,3.3594,3.2992,3.346,270400.0
2009-04-02 12:30:00,5.0,5.02,4.94,4.97,263200.0,3.346,3.3594,3.3059,3.3259,263200.0
2009-04-02 13:00:00,4.97,5.01,4.97,4.97,384000.0,3.3259,3.3527,3.3259,3.3259,384000.0
2009-04-02 13:30:00,4.96,5.0,4.96,4.97,304800.0,3.3193,3.346,3.3193,3.3259,304800.0
2009-04-02 14:00:00,4.98,5.02,4.96,5.0,328000.0,3.3326,3.3594,3.3193,3.346,328000.0
2009-04-02 14:30:00,5.0,5.04,4.96,5.01,644800.0,3.346,3.3728,3.3193,3.3527,644800.0
2009-04-02 15:00:00,5.0,5.02,4.97,5.01,671200.0,3.346,3.3594,3.3259,3.3527,671200.0
2009-04-02 15:30:00,5.02,5.04,4.95,4.99,1462400.0,3.3594,3.3728,3.3126,3.3393,1462400.0
2009-04-03 09:30:00,4.96,4.98,4.88,4.91,560800.0,3.3193,3.3326,3.2657,3.2858,560800.0
2009-04-03 10:00:00,4.91,4.95,4.86,4.94,318400.0,3.2858,3.3126,3.2523,3.3059,318400.0
2009-04-03 10:30:00,4.95,4.97,4.91,4.94,272800.0,3.3126,3.3259,3.2858,3.3059,272800.0
2009-04-03 11:00:00,4.95,4.98,4.94,4.97,331200.0,3.3126,3.3326,3.3059,3.3259,331200.0
2009-04-03 11:30:00,4.97,5.05,4.96,5.05,332800.0,3.3259,3.3795,3.3193,3.3795,332800.0
2009-04-03 12:00:00,5.05,5.09,5.03,5.07,289600.0,3.3795,3.4063,3.3661,3.3929,289600.0
2009-04-03 12:30:00,5.07,5.08,5.03,5.05,170400.0,3.3929,3.3996,3.3661,3.3795,170400.0
2009-04-03 13:00:00,5.05,5.08,5.04,5.07,142400.0,3.3795,3.3996,3.3728,3.3929,142400.0
2009-04-03 13:30:00,5.07,5.17,5.04,5.15,274400.0,3.3929,3.4598,3.3728,3.4464,274400.0
2009-04-03 14:00:00,5.16,5.23,5.11,5.23,506400.0,3.4531,3.4999,3.4196,3.4999,506400.0
2009-04-03 14:30:00,5.24,5.29,5.2,5.23,690400.0,3.5066,3.5401,3.4799,3.4999,690400.0
2009-04-03 15:00:00,5.22,5.24,5.17,5.2,674400.0,3.4932,3.5066,3.4598,3.4799,674400.0
2009-04-03 15:30:00,5.2,5.28,5.17,5.27,2048800.0,3.4799,3.5334,3.4598,3.5267,2048800.0
2009-04-06 09:30:00,5.17,5.21,5.09,5.21,248000.0,3.4598,3.4866,3.4063,3.4866,248000.0
2009-04-06 10:00:00,5.21,5.24,5.18,5.2,263200.0,3.4866,3.5066,3.4665,3.4799,263200.0
2009-04-06 10:30:00,5.19,5.26,5.18,5.24,218400.0,3.4732,3.52,3.4665,3.5066,218400.0
2009-04-06 11:00:00,5.24,5.24,5.19,5.23,394400.0,3.5066,3.5066,3.4732,3.4999,394400.0
2009-04-06 11:30:00,5.21,5.23,5.19,5.22,205600.0,3.4866,3.4999,3.4732,3.4932,205600.0
2009-04-06 12:00:00,5.21,5.23,5.18,5.21,207200.0,3.4866,3.4999,3.4665,3.4866,207200.0
2009-04-06 12:30:00,5.22,5.22,5.15,5.2,152000.0,3.4932,3.4932,3.4464,3.4799,152000.0
2009-04-06 13:00:00,5.21,5.22,5.17,5.17,96000.0,3.4866,3.4932,3.4598,3.4598,96000.0
2009-04-06 13:30:00,5.17,5.21,5.14,5.18,88000.0,3.4598,3.4866,3.4397,3.4665,88000.0
2009-04-06 14:00:00,5.17,5.18,5.13,5.16,240000.0,3.4598,3.4665,3.433,3.4531,240000.0
2009-04-06 14:30:00,5.16,5.2,5.11,5.17,336000.0,3.4531,3.4799,3.4196,3.4598,336000.0
2009-04-06 15:00:00,5.17,5.24,5.14,5.23,471200.0,3.4598,3.5066,3.4397,3.4999,471200.0
2009-04-06 15:30:00,5.22,5.4,5.21,5.32,1040000.0,3.4932,3.6137,3.4866,3.5602,1040000.0
2009-04-07 09:30:00,5.22,5.27,5.09,5.17,191200.0,3.4932,3.5267,3.4063,3.4598,191200.0
2009-04-07 10:00:00,5.15,5.2,5.1,5.19,249600.0,3.4464,3.4799,3.4129,3.4732,249600.0
2009-04-07 10:30:00,5.21,5.29,5.21,5.22,267200.0,3.4866,3.5401,3.4866,3.4932,267200.0
2009-04-07 11:00:00,5.22,5.25,5.21,5.25,104800.0,3.4932,3.5133,3.4866,3.5133,104800.0
2009-04-07 11:30:00,5.25,5.28,5.23,5.24,207200.0,3.5133,3.5334,3.4999,3.5066,207200.0
2009-04-07 12:00:00,5.25,5.28,5.23,5.24,172000.0,3.5133,3.5334,3.4999,3.5066,172000.0
2009-04-07 12:30:00,5.24,5.3,5.23,5.29,184800.0,3.5066,3.5468,3.4999,3.5401,184800.0
2009-04-07 13:00:00,5.29,5.29,5.2,5.21,148800.0,3.5401,3.5401,3.4799,3.4866,148800.0
2009-04-07 13:30:00,5.2,5.24,5.18,5.22,238400.0,3.4799,3.5066,3.4665,3.4932,238400.0
2009-04-07 14:00:00,5.21,5.21,5.14,5.15,189600.0,3.4866,3.4866,3.4397,3.4464,189600.0
2009-04-07 14:30:00,5.15,5.17,5.12,5.17,220000.0,3.4464,3.4598,3.4263,3.4598,220000.0
2009-04-07 15:00:00,5.17,5.2,5.1,5.1,456800.0,3.4598,3.4799,3.4129,3.4129,456800.0
2009-04-07 15:30:00,5.1,5.18,5.08,5.09,1437600.0,3.4129,3.4665,3.3996,3.4063,1437600.0
2009-04-08 09:30:00,5.11,5.34,5.11,5.31,357600.0,3.4196,3.5736,3.4196,3.5535,357600.0
2009-04-08 10:00:00,5.31,5.31,5.18,5.19,256800.0,3.5535,3.5535,3.4665,3.4732,256800.0
2009-04-08 10:30:00,5.19,5.28,5.16,5.28,187200.0,3.4732,3.5334,3.4531,3.5334,187200.0
2009-04-08 11:00:00,5.28,5.3,5.21,5.21,272800.0,3.5334,3.5468,3.4866,3.4866,272800.0
2009-04-08 11:30:00,5.21,5.25,5.19,5.2,163200.0,3.4866,3.5133,3.4732,3.4799,163200.0
2009-04-08 12:00:00,5.2,5.22,5.17,5.2,108000.0,3.4799,3.4932,3.4598,3.4799,108000.0
2009-04-08 12:30:00,5.2,5.25,5.2,5.23,210400.0,3.4799,3.5133,3.4799,3.4999,210400.0
2009-04-08 13:00:00,5.23,5.25,5.2,5.25,120000.0,3.4999,3.5133,3.4799,3.5133,120000.0
2009-04-08 13:30:00,5.25,5.25,5.2,5.22,160000.0,3.5133,3.5133,3.4799,3.4932,160000.0
2009-04-08 14:00:00,5.22,5.23,5.15,5.16,226400.0,3.4932,3.4999,3.4464,3.4531,226400.0
2009-04-08 14:30:00,5.16,5.17,5.11,5.13,215200.0,3.4531,3.4598,3.4196,3.433,215200.0
2009-04-08 15:00:00,5.14,5.18,5.12,5.17,388000.0,3.4397,3.4665,3.4263,3.4598,388000.0
2009-04-08 15:30:00,5.17,5.31,5.16,5.28,1127200.0,3.4598,3.5535,3.4531,3.5334,1127200.0
2009-04-09 09:30:00,5.46,5.73,5.43,5.53,341600.0,3.6539,3.8345,3.6338,3.7007,341600.0
2009-04-09 10:00:00,5.53,5.57,5.53,5.55,137600.0,3.7007,3.7275,3.7007,3.7141,137600.0
2009-04-09 10:30:00,5.55,5.56,5.49,5.51,125600.0,3.7141,3.7208,3.6739,3.6873,125600.0
2009-04-09 11:00:00,5.51,5.55,5.49,5.52,60000.0,3.6873,3.7141,3.6739,3.694,60000.0
2009-04-09 11:30:00,5.52,5.53,5.49,5.5,139200.0,3.694,3.7007,3.6739,3.6806,139200.0
2009-04-09 12:00:00,5.51,5.55,5.51,5.54,180000.0,3.6873,3.7141,3.6873,3.7074,180000.0
2009-04-09 12:30:00,5.54,5.58,5.52,5.58,336000.0,3.7074,3.7342,3.694,3.7342,336000.0
2009-04-09 13:00:00,5.58,5.66,5.57,5.64,106400.0,3.7342,3.7877,3.7275,3.7743,106400.0
2009-04-09 13:30:00,5.64,5.66,5.6,5.66,163200.0,3.7743,3.7877,3.7475,3.7877,163200.0
2009-04-09 14:00:00,5.65,5.67,5.59,5.63,284800.0,3.781,3.7944,3.7409,3.7676,284800.0
2009-04-09 14:30:00,5.63,5.66,5.6,5.62,360000.0,3.7676,3.7877,3.7475,3.7609,360000.0
2009-04-09 15:00:00,5.62,5.67,5.61,5.67,461600.0,3.7609,3.7944,3.7542,3.7944,461600.0
2009-04-09 15:30:00,5.66,5.77,5.64,5.74,2429600.0,3.7877,3.8613,3.7743,3.8412,2429600.0
2009-04-13 09:30:00,5.61,5.65,5.53,5.58,240800.0,3.7542,3.781,3.7007,3.7342,240800.0
2009-04-13 10:00:00,5.57,5.8,5.56,5.73,215200.0,3.7275,3.8814,3.7208,3.8345,215200.0
2009-04-13 10:30:00,5.72,5.73,5.63,5.65,148800.0,3.8278,3.8345,3.7676,3.781,148800.0
2009-04-13 11:00:00,5.65,5.65,5.56,5.59,94400.0,3.781,3.781,3.7208,3.7409,94400.0
2009-04-13 11:30:00,5.58,5.59,5.48,5.51,100000.0,3.7342,3.7409,3.6672,3.6873,100000.0
2009-04-13 12:00:00,5.51,5.53,5.47,5.49,130400.0,3.6873,3.7007,3.6605,3.6739,130400.0
2009-04-13 12:30:00,5.48,5.56,5.48,5.55,86400.0,3.6672,3.7208,3.6672,3.7141,86400.0
2009-04-13 13:00:00,5.54,5.56,5.49,5.53,96000.0,3.7074,3.7208,3.6739,3.7007,96000.0
2009-04-13 13:30:00,5.53,5.59,5.53,5.59,221600.0,3.7007,3.7409,3.7007,3.7409,221600.0
2009-04-13 14:00:00,5.59,5.62,5.53,5.57,214400.0,3.7409,3.7609,3.7007,3.7275,214400.0
2009-04-13 14:30:00,5.57,5.6,5.57,5.58,179200.0,3.7275,3.7475,3.7275,3.7342,179200.0
2009-04-13 15:00:00,5.58,5.65,5.58,5.65,525600.0,3.7342,3.781,3.7342,3.781,525600.0
2009-04-13 15:30:00,5.64,5.68,5.58,5.59,1240000.0,3.7743,3.8011,3.7342,3.7409,1240000.0
2009-04-14 09:30:00,5.51,5.51,5.38,5.47,136000.0,3.6873,3.6873,3.6003,3.6605,136000.0
2009-04-14 10:00:00,5.46,5.46,5.36,5.38,197600.0,3.6539,3.6539,3.5869,3.6003,197600.0
2009-04-14 10:30:00,5.39,5.44,5.37,5.39,243200.0,3.607,3.6405,3.5936,3.607,243200.0
2009-04-14 11:00:00,5.38,5.4,5.29,5.3,188000.0,3.6003,3.6137,3.5401,3.5468,188000.0
2009-04-14 11:30:00,5.29,5.33,5.27,5.27,468000.0,3.5401,3.5669,3.5267,3.5267,468000.0
2009-04-14 12:00:00,5.28,5.28,5.22,5.25,409600.0,3.5334,3.5334,3.4932,3.5133,409600.0
2009-04-14 12:30:00,5.25,5.28,5.17,5.18,191200.0,3.5133,3.5334,3.4598,3.4665,191200.0
2009-04-14 13:00:00,5.19,5.2,5.16,5.2,158400.0,3.4732,3.4799,3.4531,3.4799,158400.0
2009-04-14 13:30:00,5.2,5.21,5.15,5.17,149600.0,3.4799,3.4866,3.4464,3.4598,149600.0
2009-04-14 14:00:00,5.18,5.19,5.13,5.16,244000.0,3.4665,3.4732,3.433,3.4531,244000.0
2009-04-14 14:30:00,5.16,5.2,5.1,5.19,332800.0,3.4531,3.4799,3.4129,3.4732,332800.0
2009-04-14 15:00:00,5.2,5.22,5.11,5.13,652000.0,3.4799,3.4932,3.4196,3.433,652000.0
2009-04-14 15:30:00,5.13,5.15,5.0,5.03,1708800.0,3.433,3.4464,3.346,3.3661,1708800.0
2009-04-15 09:30:00,5.02,5.15,5.0,5.1,244000.0,3.3594,3.4464,3.346,3.4129,244000.0
2009-04-15 10:00:00,5.09,5.14,5.07,5.1,180800.0,3.4063,3.4397,3.3929,3.4129,180800.0
2009-04-15 10:30:00,5.09,5.1,5.05,5.06,92800.0,3.4063,3.4129,3.3795,3.3862,92800.0
2009-04-15 11:00:00,5.06,5.06,5.01,5.04,60000.0,3.3862,3.3862,3.3527,3.3728,60000.0
2009-04-15 11:30:00,5.04,5.11,5.04,5.09,64000.0,3.3728,3.4196,3.3728,3.4063,64000.0
2009-04-15 12:00:00,5.11,5.14,5.09,5.12,224000.0,3.4196,3.4397,3.4063,3.4263,224000.0
2009-04-15 12:30:00,5.12,5.2,5.12,5.17,127200.0,3.4263,3.4799,3.4263,3.4598,127200.0
2009-04-15 13:00:00,5.2,5.21,5.14,5.15,264800.0,3.4799,3.4866,3.4397,3.4464,264800.0
2009-04-15 13:30:00,5.16,5.18,5.13,5.15,168000.0,3.4531,3.4665,3.433,3.4464,168000.0
2009-04-15 14:00:00,5.15,5.18,5.13,5.14,236000.0,3.4464,3.4665,3.433,3.4397,236000.0
2009-04-15 14:30:00,5.13,5.17,5.1,5.14,131200.0,3.433,3.4598,3.4129,3.4397,131200.0
2009-04-15 15:00:00,5.15,5.26,5.14,5.22,451200.0,3.4464,3.52,3.4397,3.4932,451200.0
2009-04-15 15:30:00,5.22,5.35,5.21,5.33,1648000.0,3.4932,3.5802,3.4866,3.5669,1648000.0
2009-04-16 09:30:00,5.3,5.33,5.14,5.25,264800.0,3.5468,3.5669,3.4397,3.5133,264800.0
2009-04-16 10:00:00,5.26,5.27,5.2,5.24,126400.0,3.52,3.5267,3.4799,3.5066,126400.0
2009-04-16 10:30:00,5.24,5.25,5.16,5.18,213600.0,3.5066,3.5133,3.4531,3.4665,213600.0
2009-04-16 11:00:00,5.17,5.2,5.16,5.18,126400.0,3.4598,3.4799,3.4531,3.4665,126400.0
2009-04-16 11:30:00,5.18,5.2,5.17,5.19,195200.0,3.4665,3.4799,3.4598,3.4732,195200.0
2009-04-16 12:00:00,5.18,5.2,5.17,5.18,189600.0,3.4665,3.4799,3.4598,3.4665,189600.0
2009-04-16 12:30:00,5.18,5.25,5.17,5.24,381600.0,3.4665,3.5133,3.4598,3.5066,381600.0
2009-04-16 13:00:00,5.24,5.28,5.23,5.26,297600.0,3.5066,3.5334,3.4999,3.52,297600.0
2009-04-16 13:30:00,5.26,5.26,5.18,5.21,248000.0,3.52,3.52,3.4665,3.4866,248000.0
2009-04-16 14:00:00,5.2,5.28,5.2,5.27,259200.0,3.4799,3.5334,3.4799,3.5267,259200.0
2009-04-16 14:30:00,5.27,5.41,5.27,5.39,336000.0,3.5267,3.6204,3.5267,3.607,336000.0
2009-04-16 15:00:00,5.38,5.56,5.37,5.52,668000.0,3.6003,3.7208,3.5936,3.694,668000.0
2009-04-16 15:30:00,5.53,5.56,5.36,5.39,1452800.0,3.7007,3.7208,3.5869,3.607,1452800.0
2009-04-17 09:30:00,5.43,5.44,5.23,5.32,236800.0,3.6338,3.6405,3.4999,3.5602,236800.0
2009-04-17 10:00:00,5.32,5.38,5.3,5.32,108000.0,3.5602,3.6003,3.5468,3.5602,108000.0
2009-04-17 10:30:00,5.31,5.31,5.23,5.27,216000.0,3.5535,3.5535,3.4999,3.5267,216000.0
2009-04-17 11:00:00,5.28,5.3,5.24,5.25,252000.0,3.5334,3.5468,3.5066,3.5133,252000.0
2009-04-17 11:30:00,5.25,5.36,5.25,5.34,174400.0,3.5133,3.5869,3.5133,3.5736,174400.0
2009-04-17 12:00:00,5.34,5.4,5.33,5.38,280800.0,3.5736,3.6137,3.5669,3.6003,280800.0
2009-04-17 12:30:00,5.37,5.41,5.34,5.41,108800.0,3.5936,3.6204,3.5736,3.6204,108800.0
2009-04-17 13:00:00,5.42,5.49,5.41,5.49,75200.0,3.6271,3.6739,3.6204,3.6739,75200.0
2009-04-17 13:30:00,5.48,5.52,5.46,5.48,115200.0,3.6672,3.694,3.6539,3.6672,115200.0
2009-04-17 14:00:00,5.49,5.5,5.42,5.44,216800.0,3.6739,3.6806,3.6271,3.6405,216800.0
2009-04-17 14:30:00,5.45,5.49,5.37,5.37,196800.0,3.6472,3.6739,3.5936,3.5936,196800.0
2009-04-17 15:00:00,5.36,5.41,5.35,5.41,200800.0,3.5869,3.6204,3.5802,3.6204,200800.0
2009-04-17 15:30:00,5.39,5.44,5.25,5.27,805600.0,3.607,3.6405,3.5133,3.5267,805600.0
2009-04-20 09:30:00,5.08,5.17,5.03,5.05,183200.0,3.3996,3.4598,3.3661,3.3795,183200.0
2009-04-20 10:00:00,5.04,5.12,5.02,5.12,114400.0,3.3728,3.4263,3.3594,3.4263,114400.0
2009-04-20 10:30:00,5.11,5.15,5.07,5.07,175200.0,3.4196,3.4464,3.3929,3.3929,175200.0
2009-04-20 11:00:00,5.07,5.07,5.01,5.05,367200.0,3.3929,3.3929,3.3527,3.3795,367200.0
2009-04-20 11:30:00,5.05,5.05,4.99,5.0,310400.0,3.3795,3.3795,3.3393,3.346,310400.0
2009-04-20 12:00:00,5.01,5.01,4.92,4.93,222400.0,3.3527,3.3527,3.2925,3.2992,222400.0
2009-04-20 12:30:00,4.93,4.94,4.88,4.92,186400.0,3.2992,3.3059,3.2657,3.2925,186400.0
2009-04-20 13:00:00,4.91,4.92,4.88,4.89,168000.0,3.2858,3.2925,3.2657,3.2724,168000.0
2009-04-20 13:30:00,4.9,5.0,4.9,4.95,128800.0,3.2791,3.346,3.2791,3.3126,128800.0
2009-04-20 14:00:00,4.95,4.95,4.88,4.88,110400.0,3.3126,3.3126,3.2657,3.2657,110400.0
2009-04-20 14:30:00,4.88,4.9,4.83,4.84,164000.0,3.2657,3.2791,3.2323,3.2389,164000.0
2009-04-20 15:00:00,4.84,4.88,4.81,4.84,319200.0,3.2389,3.2657,3.2189,3.2389,319200.0
2009-04-20 15:30:00,4.84,4.93,4.76,4.77,1792000.0,3.2389,3.2992,3.1854,3.1921,1792000.0
2009-04-21 09:30:00,4.72,4.9,4.61,4.85,565600.0,3.1586,3.2791,3.085,3.2456,565600.0
2009-04-21 10:00:00,4.86,4.88,4.79,4.86,384000.0,3.2523,3.2657,3.2055,3.2523,384000.0
2009-04-21 10:30:00,4.86,5.03,4.86,5.02,338400.0,3.2523,3.3661,3.2523,3.3594,338400.0
2009-04-21 11:00:00,5.04,5.17,5.03,5.11,294400.0,3.3728,3.4598,3.3661,3.4196,294400.0
2009-04-21 11:30:00,5.11,5.12,5.05,5.05,364000.0,3.4196,3.4263,3.3795,3.3795,364000.0
2009-04-21 12:00:00,5.06,5.07,5.0,5.02,232000.0,3.3862,3.3929,3.346,3.3594,232000.0
2009-04-21 12:30:00,5.02,5.03,4.96,4.99,311200.0,3.3594,3.3661,3.3193,3.3393,311200.0
2009-04-21 13:00:00,4.98,5.03,4.96,4.97,208000.0,3.3326,3.3661,3.3193,3.3259,208000.0
2009-04-21 13:30:00,4.96,4.99,4.85,4.97,462400.0,3.3193,3.3393,3.2456,3.3259,462400.0
2009-04-21 14:00:00,4.97,4.99,4.91,4.95,256000.0,3.3259,3.3393,3.2858,3.3126,256000.0
2009-04-21 14:30:00,4.97,5.0,4.94,4.96,356000.0,3.3259,3.346,3.3059,3.3193,356000.0
2009-04-21 15:00:00,4.97,5.12,4.95,4.97,697600.0,3.3259,3.4263,3.3126,3.3259,697600.0
2009-04-21 15:30:00,4.97,5.08,4.92,5.07,1944000.0,3.3259,3.3996,3.2925,3.3929,1944000.0
2009-04-22 09:30:00,4.96,5.0,4.92,4.93,240000.0,3.3193,3.346,3.2925,3.2992,240000.0
2009-04-22 10:00:00,4.94,5.11,4.94,5.1,392000.0,3.3059,3.4196,3.3059,3.4129,392000.0
2009-04-22 10:30:00,5.11,5.13,5.02,5.02,340800.0,3.4196,3.433,3.3594,3.3594,340800.0
2009-04-22 11:00:00,5.03,5.05,4.97,5.05,131200.0,3.3661,3.3795,3.3259,3.3795,131200.0
2009-04-22 11:30:00,5.06,5.1,5.04,5.06,136000.0,3.3862,3.4129,3.3728,3.3862,136000.0
2009-04-22 12:00:00,5.07,5.07,4.98,4.98,114400.0,3.3929,3.3929,3.3326,3.3326,114400.0
2009-04-22 12:30:00,4.98,4.99,4.93,4.98,273600.0,3.3326,3.3393,3.2992,3.3326,273600.0
2009-04-22 13:00:00,4.99,5.04,4.95,5.03,190400.0,3.3393,3.3728,3.3126,3.3661,190400.0
2009-04-22 13:30:00,5.04,5.07,4.97,4.97,149600.0,3.3728,3.3929,3.3259,3.3259,149600.0
2009-04-22 14:00:00,4.97,5.04,4.95,5.0,297600.0,3.3259,3.3728,3.3126,3.346,297600.0
2009-04-22 14:30:00,5.01,5.07,4.98,4.99,257600.0,3.3527,3.3929,3.3326,3.3393,257600.0
2009-04-22 15:00:00,5.0,5.08,4.96,5.02,633600.0,3.346,3.3996,3.3193,3.3594,633600.0
2009-04-22 15:30:00,5.02,5.03,4.76,4.79,1897600.0,3.3594,3.3661,3.1854,3.2055,1897600.0
2009-04-23 09:30:00,4.85,4.92,4.75,4.78,300000.0,3.2456,3.2925,3.1787,3.1988,300000.0
2009-04-23 10:00:00,4.77,4.78,4.68,4.76,232800.0,3.1921,3.1988,3.1319,3.1854,232800.0
2009-04-23 10:30:00,4.75,4.78,4.71,4.72,183200.0,3.1787,3.1988,3.152,3.1586,183200.0
2009-04-23 11:00:00,4.71,4.72,4.66,4.7,172000.0,3.152,3.1586,3.1185,3.1453,172000.0
2009-04-23 11:30:00,4.7,4.73,4.68,4.73,141600.0,3.1453,3.1653,3.1319,3.1653,141600.0
2009-04-23 12:00:00,4.73,4.76,4.68,4.73,129600.0,3.1653,3.1854,3.1319,3.1653,129600.0
2009-04-23 12:30:00,4.74,4.77,4.72,4.75,168800.0,3.172,3.1921,3.1586,3.1787,168800.0
2009-04-23 13:00:00,4.76,4.79,4.73,4.76,148800.0,3.1854,3.2055,3.1653,3.1854,148800.0
2009-04-23 13:30:00,4.76,4.79,4.74,4.78,213600.0,3.1854,3.2055,3.172,3.1988,213600.0
2009-04-23 14:00:00,4.78,4.78,4.7,4.74,248000.0,3.1988,3.1988,3.1453,3.172,248000.0
2009-04-23 14:30:00,4.75,4.84,4.73,4.79,356800.0,3.1787,3.2389,3.1653,3.2055,356800.0
2009-04-23 15:00:00,4.8,4.81,4.69,4.71,371200.0,3.2122,3.2189,3.1386,3.152,371200.0
2009-04-23 15:30:00,4.72,4.92,4.67,4.88,1354400.0,3.1586,3.2925,3.1252,3.2657,1354400.0
2009-04-24 09:30:00,4.9,4.93,4.86,4.9,151200.0,3.2791,3.2992,3.2523,3.2791,151200.0
2009-04-24 10:00:00,4.91,5.01,4.89,4.93,248000.0,3.2858,3.3527,3.2724,3.2992,248000.0
2009-04-24 10:30:00,4.94,4.97,4.91,4.93,142400.0,3.3059,3.3259,3.2858,3.2992,142400.0
2009-04-24 11:00:00,4.93,4.95,4.91,4.95,120000.0,3.2992,3.3126,3.2858,3.3126,120000.0
2009-04-24 11:30:00,4.94,4.98,4.93,4.98,198400.0,3.3059,3.3326,3.2992,3.3326,198400.0
2009-04-24 12:00:00,4.98,5.0,4.95,4.98,66400.0,3.3326,3.346,3.3126,3.3326,66400.0
2009-04-24 12:30:00,4.98,5.05,4.98,5.03,124800.0,3.3326,3.3795,3.3326,3.3661,124800.0
2009-04-24 13:00:00,5.03,5.07,5.02,5.06,177600.0,3.3661,3.3929,3.3594,3.3862,177600.0
2009-04-24 13:30:00,5.06,5.06,4.99,5.01,66400.0,3.3862,3.3862,3.3393,3.3527,66400.0
2009-04-24 14:00:00,5.01,5.07,4.93,5.04,600000.0,3.3527,3.3929,3.2992,3.3728,600000.0
2009-04-24 14:30:00,5.05,5.19,5.01,5.19,437600.0,3.3795,3.4732,3.3527,3.4732,437600.0
2009-04-24 15:00:00,5.19,5.25,5.15,5.23,746400.0,3.4732,3.5133,3.4464,3.4999,746400.0
2009-04-24 15:30:00,5.23,5.28,5.13,5.15,1256800.0,3.4999,3.5334,3.433,3.4464,1256800.0
2009-04-27 09:30:00,5.01,5.08,4.97,5.07,228800.0,3.3527,3.3996,3.3259,3.3929,228800.0
2009-04-27 10:00:00,5.06,5.09,5.01,5.05,172000.0,3.3862,3.4063,3.3527,3.3795,172000.0
2009-04-27 10:30:00,5.05,5.07,5.02,5.05,124000.0,3.3795,3.3929,3.3594,3.3795,124000.0
2009-04-27 11:00:00,5.06,5.08,5.01,5.01,108000.0,3.3862,3.3996,3.3527,3.3527,108000.0
2009-04-27 11:30:00,5.02,5.03,4.97,4.97,240800.0,3.3594,3.3661,3.3259,3.3259,240800.0
2009-04-27 12:00:00,4.97,4.99,4.9,4.91,127200.0,3.3259,3.3393,3.2791,3.2858,127200.0
2009-04-27 12:30:00,4.91,4.91,4.77,4.8,302400.0,3.2858,3.2858,3.1921,3.2122,302400.0
2009-04-27 13:00:00,4.81,4.84,4.74,4.74,421600.0,3.2189,3.2389,3.172,3.172,421600.0
2009-04-27 13:30:00,4.74,4.76,4.7,4.71,386400.0,3.172,3.1854,3.1453,3.152,386400.0
2009-04-27 14:00:00,4.71,4.74,4.69,4.74,286400.0,3.152,3.172,3.1386,3.172,286400.0
2009-04-27 14:30:00,4.75,4.78,4.74,4.74,222400.0,3.1787,3.1988,3.172,3.172,222400.0
2009-04-27 15:00:00,4.74,4.74,4.64,4.65,617600.0,3.172,3.172,3.1051,3.1118,617600.0
2009-04-27 15:30:00,4.65,4.79,4.63,4.75,1487200.0,3.1118,3.2055,3.0984,3.1787,1487200.0
2009-04-28 09:30:00,4.69,4.74,4.63,4.72,372000.0,3.1386,3.172,3.0984,3.1586,372000.0
2009-04-28 10:00:00,4.73,4.85,4.73,4.84,216800.0,3.1653,3.2456,3.1653,3.2389,216800.0
2009-04-28 10:30:00,4.85,4.99,4.83,4.91,438400.0,3.2456,3.3393,3.2323,3.2858,438400.0
2009-04-28 11:00:00,4.92,4.95,4.89,4.9,384000.0,3.2925,3.3126,3.2724,3.2791,384000.0
2009-04-28 11:30:00,4.9,4.96,4.86,4.88,170400.0,3.2791,3.3193,3.2523,3.2657,170400.0
2009-04-28 12:00:00,4.88,4.97,4.88,4.95,110400.0,3.2657,3.3259,3.2657,3.3126,110400.0
2009-04-28 12:30:00,4.95,4.97,4.91,4.95,148000.0,3.3126,3.3259,3.2858,3.3126,148000.0
2009-04-28 13:00:00,4.94,4.96,4.91,4.92,180800.0,3.3059,3.3193,3.2858,3.2925,180800.0
2009-04-28 13:30:00,4.92,4.97,4.89,4.91,170400.0,3.2925,3.3259,3.2724,3.2858,170400.0
2009-04-28 14:00:00,4.91,4.96,4.89,4.93,189600.0,3.2858,3.3193,3.2724,3.2992,189600.0
2009-04-28 14:30:00,4.94,4.99,4.94,4.95,194400.0,3.3059,3.3393,3.3059,3.3126,194400.0
2009-04-28 15:00:00,4.95,5.02,4.93,4.93,677600.0,3.3126,3.3594,3.2992,3.2992,677600.0
2009-04-28 15:30:00,4.93,4.97,4.88,4.95,1395200.0,3.2992,3.3259,3.2657,3.3126,1395200.0
2009-04-29 09:30:00,4.99,5.12,4.95,5.07,187200.0,3.3393,3.4263,3.3126,3.3929,187200.0
2009-04-29 10:00:00,5.08,5.1,5.05,5.08,161600.0,3.3996,3.4129,3.3795,3.3996,161600.0
2009-04-29 10:30:00,5.1,5.13,5.09,5.13,123200.0,3.4129,3.433,3.4063,3.433,123200.0
2009-04-29 11:00:00,5.11,5.13,5.1,5.11,151200.0,3.4196,3.433,3.4129,3.4196,151200.0
2009-04-29 11:30:00,5.11,5.11,5.08,5.1,81600.0,3.4196,3.4196,3.3996,3.4129,81600.0
2009-04-29 12:00:00,5.09,5.11,5.07,5.09,123200.0,3.4063,3.4196,3.3929,3.4063,123200.0
2009-04-29 12:30:00,5.09,5.1,5.07,5.08,57600.0,3.4063,3.4129,3.3929,3.3996,57600.0
2009-04-29 13:00:00,5.09,5.17,5.08,5.16,161600.0,3.4063,3.4598,3.3996,3.4531,161600.0
2009-04-29 13:30:00,5.15,5.16,5.12,5.12,223200.0,3.4464,3.4531,3.4263,3.4263,223200.0
2009-04-29 14:00:00,5.12,5.18,5.08,5.11,116000.0,3.4263,3.4665,3.3996,3.4196,116000.0
2009-04-29 14:30:00,5.11,5.18,5.1,5.14,568000.0,3.4196,3.4665,3.4129,3.4397,568000.0
2009-04-29 15:00:00,5.14,5.18,5.03,5.04,563200.0,3.4397,3.4665,3.3661,3.3728,563200.0
2009-04-29 15:30:00,5.03,5.14,5.01,5.1,960000.0,3.3661,3.4397,3.3527,3.4129,960000.0
2009-04-30 09:30:00,5.2,5.23,5.09,5.17,115200.0,3.4799,3.4999,3.4063,3.4598,115200.0
2009-04-30 10:00:00,5.18,5.26,5.16,5.26,220800.0,3.4665,3.52,3.4531,3.52,220800.0
2009-04-30 10:30:00,5.25,5.26,5.18,5.19,276800.0,3.5133,3.52,3.4665,3.4732,276800.0
2009-04-30 11:00:00,5.19,5.25,5.18,5.21,72000.0,3.4732,3.5133,3.4665,3.4866,72000.0
2009-04-30 11:30:00,5.21,5.24,5.16,5.16,169600.0,3.4866,3.5066,3.4531,3.4531,169600.0
2009-04-30 12:00:00,5.16,5.16,5.1,5.12,210400.0,3.4531,3.4531,3.4129,3.4263,210400.0
2009-04-30 12:30:00,5.12,5.12,4.97,5.01,371200.0,3.4263,3.4263,3.3259,3.3527,371200.0
2009-04-30 13:00:00,5.01,5.03,4.96,4.99,108800.0,3.3527,3.3661,3.3193,3.3393,108800.0
2009-04-30 13:30:00,4.98,5.06,4.97,5.05,163200.0,3.3326,3.3862,3.3259,3.3795,163200.0
2009-04-30 14:00:00,5.05,5.09,5.01,5.09,128000.0,3.3795,3.4063,3.3527,3.4063,128000.0
2009-04-30 14:30:00,5.08,5.08,4.97,5.03,342400.0,3.3996,3.3996,3.3259,3.3661,342400.0
2009-04-30 15:00:00,5.03,5.03,4.94,5.0,364000.0,3.3661,3.3661,3.3059,3.346,364000.0
2009-04-30 15:30:00,4.99,5.06,4.93,4.95,1013600.0,3.3393,3.3862,3.2992,3.3126,1013600.0
2009-05-01 09:30:00,4.93,4.93,4.79,4.85,199200.0,3.2992,3.2992,3.2055,3.2456,199200.0
2009-05-01 10:00:00,4.86,4.88,4.77,4.81,168800.0,3.2523,3.2657,3.1921,3.2189,168800.0
2009-05-01 10:30:00,4.81,4.84,4.79,4.79,407200.0,3.2189,3.2389,3.2055,3.2055,407200.0
2009-05-01 11:00:00,4.8,4.88,4.78,4.84,262400.0,3.2122,3.2657,3.1988,3.2389,262400.0
2009-05-01 11:30:00,4.84,4.84,4.78,4.78,96000.0,3.2389,3.2389,3.1988,3.1988,96000.0
2009-05-01 12:00:00,4.78,4.81,4.77,4.78,115200.0,3.1988,3.2189,3.1921,3.1988,115200.0
2009-05-01 12:30:00,4.77,4.79,4.75,4.76,83200.0,3.1921,3.2055,3.1787,3.1854,83200.0
2009-05-01 13:00:00,4.77,4.79,4.76,4.79,70400.0,3.1921,3.2055,3.1854,3.2055,70400.0
2009-05-01 13:30:00,4.79,4.82,4.78,4.78,108000.0,3.2055,3.2256,3.1988,3.1988,108000.0
2009-05-01 14:00:00,4.78,4.79,4.75,4.77,156000.0,3.1988,3.2055,3.1787,3.1921,156000.0
2009-05-01 14:30:00,4.76,4.77,4.74,4.74,139200.0,3.1854,3.1921,3.172,3.172,139200.0
2009-05-01 15:00:00,4.75,4.77,4.68,4.69,348800.0,3.1787,3.1921,3.1319,3.1386,348800.0
2009-05-01 15:30:00,4.69,4.7,4.62,4.67,959200.0,3.1386,3.1453,3.0917,3.1252,959200.0
2009-05-04 09:30:00,4.75,4.81,4.7,4.75,258400.0,3.1787,3.2189,3.1453,3.1787,258400.0
2009-05-04 10:00:00,4.76,4.81,4.75,4.76,311200.0,3.1854,3.2189,3.1787,3.1854,311200.0
2009-05-04 10:30:00,4.77,4.8,4.76,4.76,224800.0,3.1921,3.2122,3.1854,3.1854,224800.0
2009-05-04 11:00:00,4.76,4.79,4.75,4.78,316000.0,3.1854,3.2055,3.1787,3.1988,316000.0
2009-05-04 11:30:00,4.78,4.8,4.72,4.73,124000.0,3.1988,3.2122,3.1586,3.1653,124000.0
2009-05-04 12:00:00,4.74,4.77,4.7,4.71,73600.0,3.172,3.1921,3.1453,3.152,73600.0
2009-05-04 12:30:00,4.72,4.73,4.68,4.71,156000.0,3.1586,3.1653,3.1319,3.152,156000.0
2009-05-04 13:00:00,4.71,4.74,4.71,4.72,151200.0,3.152,3.172,3.152,3.1586,151200.0
2009-05-04 13:30:00,4.73,4.77,4.73,4.74,120800.0,3.1653,3.1921,3.1653,3.172,120800.0
2009-05-04 14:00:00,4.76,4.79,4.74,4.79,101600.0,3.1854,3.2055,3.172,3.2055,101600.0
2009-05-04 14:30:00,4.78,4.8,4.75,4.78,260000.0,3.1988,3.2122,3.1787,3.1988,260000.0
2009-05-04 15:00:00,4.78,4.83,4.78,4.81,648000.0,3.1988,3.2323,3.1988,3.2189,648000.0
2009-05-04 15:30:00,4.82,4.95,4.81,4.91,1605600.0,3.2256,3.3126,3.2189,3.2858,1605600.0
2009-05-05 09:30:00,4.85,4.88,4.73,4.79,416800.0,3.2456,3.2657,3.1653,3.2055,416800.0
2009-05-05 10:00:00,4.78,4.82,4.77,4.79,227200.0,3.1988,3.2256,3.1921,3.2055,227200.0
2009-05-05 10:30:00,4.78,4.78,4.71,4.71,165600.0,3.1988,3.1988,3.152,3.152,165600.0
2009-05-05 11:00:00,4.71,4.77,4.71,4.76,397600.0,3.152,3.1921,3.152,3.1854,397600.0
2009-05-05 11:30:00,4.75,4.81,4.75,4.78,83200.0,3.1787,3.2189,3.1787,3.1988,83200.0
2009-05-05 12:00:00,4.78,4.78,4.75,4.77,126400.0,3.1988,3.1988,3.1787,3.1921,126400.0
2009-05-05 12:30:00,4.76,4.78,4.74,4.76,71200.0,3.1854,3.1988,3.172,3.1854,71200.0
2009-05-05 13:00:00,4.76,4.8,4.76,4.77,65600.0,3.1854,3.2122,3.1854,3.1921,65600.0
2009-05-05 13:30:00,4.78,4.8,4.75,4.8,62400.0,3.1988,3.2122,3.1787,3.2122,62400.0
2009-05-05 14:00:00,4.79,4.8,4.72,4.73,126400.0,3.2055,3.2122,3.1586,3.1653,126400.0
2009-05-05 14:30:00,4.73,4.75,4.72,4.72,129600.0,3.1653,3.1787,3.1586,3.1586,129600.0
2009-05-05 15:00:00,4.72,4.75,4.7,4.72,198400.0,3.1586,3.1787,3.1453,3.1586,198400.0
2009-05-05 15:30:00,4.71,4.83,4.71,4.74,715200.0,3.152,3.2323,3.152,3.172,715200.0
2009-05-06 09:30:00,4.84,4.86,4.74,4.78,340800.0,3.2389,3.2523,3.172,3.1988,340800.0
2009-05-06 10:00:00,4.78,4.79,4.65,4.65,361600.0,3.1988,3.2055,3.1118,3.1118,361600.0
2009-05-06 10:30:00,4.65,4.66,4.59,4.65,414400.0,3.1118,3.1185,3.0716,3.1118,414400.0
2009-05-06 11:00:00,4.64,4.66,4.62,4.65,432800.0,3.1051,3.1185,3.0917,3.1118,432800.0
2009-05-06 11:30:00,4.65,4.65,4.62,4.63,335200.0,3.1118,3.1118,3.0917,3.0984,335200.0
2009-05-06 12:00:00,4.63,4.64,4.62,4.64,374400.0,3.0984,3.1051,3.0917,3.1051,374400.0
2009-05-06 12:30:00,4.64,4.73,4.63,4.73,483200.0,3.1051,3.1653,3.0984,3.1653,483200.0
2009-05-06 13:00:00,4.73,4.74,4.65,4.65,332800.0,3.1653,3.172,3.1118,3.1118,332800.0
2009-05-06 13:30:00,4.65,4.68,4.63,4.68,318400.0,3.1118,3.1319,3.0984,3.1319,318400.0
2009-05-06 14:00:00,4.68,4.72,4.67,4.71,751200.0,3.1319,3.1586,3.1252,3.152,751200.0
2009-05-06 14:30:00,4.72,4.85,4.72,4.81,384000.0,3.1586,3.2456,3.1586,3.2189,384000.0
2009-05-06 15:00:00,4.81,4.84,4.73,4.75,435200.0,3.2189,3.2389,3.1653,3.1787,435200.0
2009-05-06 15:30:00,4.75,4.84,4.74,4.83,1015200.0,3.1787,3.2389,3.172,3.2323,1015200.0
2009-05-07 09:30:00,4.93,4.93,4.71,4.72,192000.0,3.2992,3.2992,3.152,3.1586,192000.0
2009-05-07 10:00:00,4.71,4.72,4.57,4.57,258400.0,3.152,3.1586,3.0583,3.0583,258400.0
2009-05-07 10:30:00,4.57,4.64,4.54,4.6,107200.0,3.0583,3.1051,3.0382,3.0783,107200.0
2009-05-07 11:00:00,4.61,4.61,4.51,4.6,130400.0,3.085,3.085,3.0181,3.0783,130400.0
2009-05-07 11:30:00,4.6,4.64,4.58,4.62,63200.0,3.0783,3.1051,3.065,3.0917,63200.0
2009-05-07 12:00:00,4.62,4.66,4.6,4.66,213600.0,3.0917,3.1185,3.0783,3.1185,213600.0
2009-05-07 12:30:00,4.66,4.69,4.63,4.67,131200.0,3.1185,3.1386,3.0984,3.1252,131200.0
2009-05-07 13:00:00,4.67,4.67,4.57,4.58,115200.0,3.1252,3.1252,3.0583,3.065,115200.0
2009-05-07 13:30:00,4.56,4.57,4.51,4.53,206400.0,3.0516,3.0583,3.0181,3.0315,206400.0
2009-05-07 14:00:00,4.53,4.54,4.49,4.53,234400.0,3.0315,3.0382,3.0047,3.0315,234400.0
2009-05-07 14:30:00,4.52,4.53,4.47,4.47,310400.0,3.0248,3.0315,2.9913,2.9913,310400.0
2009-05-07 15:00:00,4.47,4.52,4.44,4.5,473600.0,2.9913,3.0248,2.9713,3.0114,473600.0
2009-05-07 15:30:00,4.5,4.53,4.44,4.51,1308800.0,3.0114,3.0315,2.9713,3.0181,1308800.0
2009-05-08 09:30:00,4.61,4.63,4.52,4.54,314400.0,3.085,3.0984,3.0248,3.0382,314400.0
2009-05-08 10:00:00,4.53,4.57,4.51,4.52,208800.0,3.0315,3.0583,3.0181,3.0248,208800.0
2009-05-08 10:30:00,4.53,4.57,4.52,4.56,114400.0,3.0315,3.0583,3.0248,3.0516,114400.0
2009-05-08 11:00:00,4.56,4.6,4.55,4.55,61600.0,3.0516,3.0783,3.0449,3.0449,61600.0
2009-05-08 11:30:00,4.56,4.6,4.56,4.59,94400.0,3.0516,3.0783,3.0516,3.0716,94400.0
2009-05-08 12:00:00,4.59,4.61,4.59,4.6,92000.0,3.0716,3.085,3.0716,3.0783,92000.0
2009-05-08 12:30:00,4.6,4.6,4.57,4.59,406400.0,3.0783,3.0783,3.0583,3.0716,406400.0
2009-05-08 13:00:00,4.59,4.64,4.58,4.63,312800.0,3.0716,3.1051,3.065,3.0984,312800.0
2009-05-08 13:30:00,4.63,4.67,4.62,4.62,96800.0,3.0984,3.1252,3.0917,3.0917,96800.0
2009-05-08 14:00:00,4.64,4.73,4.64,4.72,403200.0,3.1051,3.1653,3.1051,3.1586,403200.0
2009-05-08 14:30:00,4.72,4.77,4.71,4.72,213600.0,3.1586,3.1921,3.152,3.1586,213600.0
2009-05-08 15:00:00,4.72,4.74,4.64,4.7,347200.0,3.1586,3.172,3.1051,3.1453,347200.0
2009-05-08 15:30:00,4.69,4.8,4.66,4.75,1228800.0,3.1386,3.2122,3.1185,3.1787,1228800.0
2009-05-11 09:30:00,4.63,4.68,4.61,4.66,213600.0,3.0984,3.1319,3.085,3.1185,213600.0
2009-05-11 10:00:00,4.66,4.68,4.62,4.66,370400.0,3.1185,3.1319,3.0917,3.1185,370400.0
2009-05-11 10:30:00,4.66,4.71,4.64,4.7,368000.0,3.1185,3.152,3.1051,3.1453,368000.0
2009-05-11 11:00:00,4.7,4.79,4.68,4.71,644000.0,3.1453,3.2055,3.1319,3.152,644000.0
2009-05-11 11:30:00,4.71,4.74,4.71,4.72,147200.0,3.152,3.172,3.152,3.1586,147200.0
2009-05-11 12:00:00,4.71,4.77,4.7,4.76,205600.0,3.152,3.1921,3.1453,3.1854,205600.0
2009-05-11 12:30:00,4.75,4.78,4.74,4.76,299200.0,3.1787,3.1988,3.172,3.1854,299200.0
2009-05-11 13:00:00,4.76,4.78,4.71,4.77,210400.0,3.1854,3.1988,3.152,3.1921,210400.0
2009-05-11 13:30:00,4.77,4.8,4.75,4.77,292000.0,3.1921,3.2122,3.1787,3.1921,292000.0
2009-05-11 14:00:00,4.77,4.77,4.73,4.76,399200.0,3.1921,3.1921,3.1653,3.1854,399200.0
2009-05-11 14:30:00,4.77,4.78,4.73,4.76,296000.0,3.1921,3.1988,3.1653,3.1854,296000.0
2009-05-11 15:00:00,4.77,4.77,4.72,4.75,330400.0,3.1921,3.1921,3.1586,3.1787,330400.0
2009-05-11 15:30:00,4.75,4.76,4.71,4.73,1163200.0,3.1787,3.1854,3.152,3.1653,1163200.0
2009-05-12 09:30:00,4.81,4.85,4.7,4.74,264000.0,3.2189,3.2456,3.1453,3.172,264000.0
2009-05-12 10:00:00,4.72,4.75,4.67,4.74,435200.0,3.1586,3.1787,3.1252,3.172,435200.0
2009-05-12 10:30:00,4.73,4.76,4.7,4.76,351200.0,3.1653,3.1854,3.1453,3.1854,351200.0
2009-05-12 11:00:00,4.77,4.77,4.71,4.72,222400.0,3.1921,3.1921,3.152,3.1586,222400.0
2009-05-12 11:30:00,4.73,4.74,4.67,4.69,144000.0,3.1653,3.172,3.1252,3.1386,144000.0
2009-05-12 12:00:00,4.69,4.69,4.64,4.68,212000.0,3.1386,3.1386,3.1051,3.1319,212000.0
2009-05-12 12:30:00,4.69,4.7,4.62,4.62,215200.0,3.1386,3.1453,3.0917,3.0917,215200.0
2009-05-12 13:00:00,4.63,4.69,4.62,4.66,122400.0,3.0984,3.1386,3.0917,3.1185,122400.0
2009-05-12 13:30:00,4.67,4.7,4.64,4.67,160800.0,3.1252,3.1453,3.1051,3.1252,160800.0
2009-05-12 14:00:00,4.65,4.72,4.65,4.68,111200.0,3.1118,3.1586,3.1118,3.1319,111200.0
2009-05-12 14:30:00,4.69,4.84,4.68,4.82,492800.0,3.1386,3.2389,3.1319,3.2256,492800.0
2009-05-12 15:00:00,4.83,4.87,4.79,4.84,274400.0,3.2323,3.259,3.2055,3.2389,274400.0
2009-05-12 15:30:00,4.84,4.85,4.73,4.78,580000.0,3.2389,3.2456,3.1653,3.1988,580000.0
2009-05-13 09:30:00,4.62,4.65,4.53,4.65,175200.0,3.0917,3.1118,3.0315,3.1118,175200.0
2009-05-13 10:00:00,4.65,4.68,4.63,4.68,441600.0,3.1118,3.1319,3.0984,3.1319,441600.0
2009-05-13 10:30:00,4.67,4.68,4.61,4.65,87200.0,3.1252,3.1319,3.085,3.1118,87200.0
2009-05-13 11:00:00,4.65,4.66,4.64,4.65,275200.0,3.1118,3.1185,3.1051,3.1118,275200.0
2009-05-13 11:30:00,4.65,4.68,4.65,4.67,189600.0,3.1118,3.1319,3.1118,3.1252,189600.0
2009-05-13 12:00:00,4.66,4.7,4.65,4.69,478400.0,3.1185,3.1453,3.1118,3.1386,478400.0
2009-05-13 12:30:00,4.68,4.69,4.65,4.65,136000.0,3.1319,3.1386,3.1118,3.1118,136000.0
2009-05-13 13:00:00,4.66,4.68,4.63,4.65,792000.0,3.1185,3.1319,3.0984,3.1118,792000.0
2009-05-13 13:30:00,4.65,4.68,4.65,4.66,213600.0,3.1118,3.1319,3.1118,3.1185,213600.0
2009-05-13 14:00:00,4.65,4.67,4.62,4.62,389600.0,3.1118,3.1252,3.0917,3.0917,389600.0
2009-05-13 14:30:00,4.62,4.62,4.57,4.59,289600.0,3.0917,3.0917,3.0583,3.0716,289600.0
2009-05-13 15:00:00,4.59,4.61,4.57,4.58,693600.0,3.0716,3.085,3.0583,3.065,693600.0
2009-05-13 15:30:00,4.58,4.64,4.55,4.63,1556800.0,3.065,3.1051,3.0449,3.0984,1556800.0
2009-05-14 09:30:00,4.66,4.73,4.57,4.59,205600.0,3.1185,3.1653,3.0583,3.0716,205600.0
2009-05-14 10:00:00,4.59,4.71,4.58,4.66,339200.0,3.0716,3.152,3.065,3.1185,339200.0
2009-05-14 10:30:00,4.67,4.69,4.64,4.67,193600.0,3.1252,3.1386,3.1051,3.1252,193600.0
2009-05-14 11:00:00,4.67,4.77,4.67,4.75,304000.0,3.1252,3.1921,3.1252,3.1787,304000.0
2009-05-14 11:30:00,4.75,4.77,4.72,4.76,184800.0,3.1787,3.1921,3.1586,3.1854,184800.0
2009-05-14 12:00:00,4.77,4.82,4.76,4.81,223200.0,3.1921,3.2256,3.1854,3.2189,223200.0
2009-05-14 12:30:00,4.81,4.85,4.81,4.81,140800.0,3.2189,3.2456,3.2189,3.2189,140800.0
2009-05-14 13:00:00,4.82,4.85,4.78,4.8,232800.0,3.2256,3.2456,3.1988,3.2122,232800.0
2009-05-14 13:30:00,4.8,4.84,4.79,4.84,309600.0,3.2122,3.2389,3.2055,3.2389,309600.0
2009-05-14 14:00:00,4.84,4.87,4.83,4.84,240800.0,3.2389,3.259,3.2323,3.2389,240800.0
2009-05-14 14:30:00,4.85,4.87,4.83,4.83,200000.0,3.2456,3.259,3.2323,3.2323,200000.0
2009-05-14 15:00:00,4.84,4.87,4.83,4.85,260000.0,3.2389,3.259,3.2323,3.2456,260000.0
2009-05-14 15:30:00,4.85,4.85,4.77,4.81,776000.0,3.2456,3.2456,3.1921,3.2189,776000.0
2009-05-15 09:30:00,4.79,4.82,4.63,4.66,269600.0,3.2055,3.2256,3.0984,3.1185,269600.0
2009-05-15 10:00:00,4.65,4.7,4.62,4.69,218400.0,3.1118,3.1453,3.0917,3.1386,218400.0
2009-05-15 10:30:00,4.68,4.75,4.68,4.74,495200.0,3.1319,3.1787,3.1319,3.172,495200.0
2009-05-15 11:00:00,4.74,4.78,4.73,4.74,333600.0,3.172,3.1988,3.1653,3.172,333600.0
2009-05-15 11:30:00,4.74,4.74,4.69,4.69,280000.0,3.172,3.172,3.1386,3.1386,280000.0
2009-05-15 12:00:00,4.7,4.77,4.69,4.75,665600.0,3.1453,3.1921,3.1386,3.1787,665600.0
2009-05-15 12:30:00,4.75,4.76,4.7,4.72,183200.0,3.1787,3.1854,3.1453,3.1586,183200.0
2009-05-15 13:00:00,4.72,4.73,4.68,4.69,155200.0,3.1586,3.1653,3.1319,3.1386,155200.0
2009-05-15 13:30:00,4.68,4.7,4.65,4.65,193600.0,3.1319,3.1453,3.1118,3.1118,193600.0
2009-05-15 14:00:00,4.65,4.69,4.64,4.66,301600.0,3.1118,3.1386,3.1051,3.1185,301600.0
2009-05-15 14:30:00,4.66,4.67,4.64,4.67,324000.0,3.1185,3.1252,3.1051,3.1252,324000.0
2009-05-15 15:00:00,4.67,4.73,4.64,4.72,475200.0,3.1252,3.1653,3.1051,3.1586,475200.0
2009-05-15 15:30:00,4.72,4.74,4.69,4.71,1072800.0,3.1586,3.172,3.1386,3.152,1072800.0
2009-05-18 09:30:00,4.77,4.86,4.75,4.81,372000.0,3.1921,3.2523,3.1787,3.2189,372000.0
2009-05-18 10:00:00,4.82,4.82,4.75,4.76,276000.0,3.2256,3.2256,3.1787,3.1854,276000.0
2009-05-18 10:30:00,4.76,4.82,4.75,4.81,464800.0,3.1854,3.2256,3.1787,3.2189,464800.0
2009-05-18 11:00:00,4.81,4.83,4.8,4.8,128000.0,3.2189,3.2323,3.2122,3.2122,128000.0
2009-05-18 11:30:00,4.8,4.81,4.77,4.77,185600.0,3.2122,3.2189,3.1921,3.1921,185600.0
2009-05-18 12:00:00,4.78,4.79,4.76,4.79,193600.0,3.1988,3.2055,3.1854,3.2055,193600.0
2009-05-18 12:30:00,4.79,4.87,4.78,4.86,561600.0,3.2055,3.259,3.1988,3.2523,561600.0
2009-05-18 13:00:00,4.87,4.9,4.86,4.88,261600.0,3.259,3.2791,3.2523,3.2657,261600.0
2009-05-18 13:30:00,4.87,4.9,4.87,4.88,387200.0,3.259,3.2791,3.259,3.2657,387200.0
2009-05-18 14:00:00,4.88,4.89,4.87,4.89,142400.0,3.2657,3.2724,3.259,3.2724,142400.0
2009-05-18 14:30:00,4.88,4.93,4.88,4.9,234400.0,3.2657,3.2992,3.2657,3.2791,234400.0
2009-05-18 15:00:00,4.9,4.91,4.86,4.87,316800.0,3.2791,3.2858,3.2523,3.259,316800.0
2009-05-18 15:30:00,4.87,4.99,4.86,4.95,1432800.0,3.259,3.3393,3.2523,3.3126,1432800.0
2009-05-19 09:30:00,4.9,4.91,4.77,4.78,258400.0,3.2791,3.2858,3.1921,3.1988,258400.0
2009-05-19 10:00:00,4.77,4.89,4.76,4.89,128000.0,3.1921,3.2724,3.1854,3.2724,128000.0
2009-05-19 10:30:00,4.89,4.9,4.8,4.8,1437600.0,3.2724,3.2791,3.2122,3.2122,1437600.0
2009-05-19 11:00:00,4.81,4.83,4.78,4.82,101600.0,3.2189,3.2323,3.1988,3.2256,101600.0
2009-05-19 11:30:00,4.82,4.85,4.82,4.82,56800.0,3.2256,3.2456,3.2256,3.2256,56800.0
2009-05-19 12:00:00,4.81,4.81,4.78,4.81,54400.0,3.2189,3.2189,3.1988,3.2189,54400.0
2009-05-19 12:30:00,4.8,4.8,4.74,4.77,454400.0,3.2122,3.2122,3.172,3.1921,454400.0
2009-05-19 13:00:00,4.75,4.86,4.75,4.86,72800.0,3.1787,3.2523,3.1787,3.2523,72800.0
2009-05-19 13:30:00,4.85,4.86,4.81,4.81,104800.0,3.2456,3.2523,3.2189,3.2189,104800.0
2009-05-19 14:00:00,4.82,4.93,4.81,4.93,168800.0,3.2256,3.2992,3.2189,3.2992,168800.0
2009-05-19 14:30:00,4.93,4.95,4.9,4.92,184000.0,3.2992,3.3126,3.2791,3.2925,184000.0
2009-05-19 15:00:00,4.93,4.94,4.9,4.92,185600.0,3.2992,3.3059,3.2791,3.2925,185600.0
2009-05-19 15:30:00,4.92,4.92,4.81,4.83,972000.0,3.2925,3.2925,3.2189,3.2323,972000.0
2009-05-20 09:30:00,4.88,4.94,4.85,4.92,133600.0,3.2657,3.3059,3.2456,3.2925,133600.0
2009-05-20 10:00:00,4.92,4.95,4.91,4.93,280000.0,3.2925,3.3126,3.2858,3.2992,280000.0
2009-05-20 10:30:00,4.93,4.94,4.86,4.87,163200.0,3.2992,3.3059,3.2523,3.259,163200.0
2009-05-20 11:00:00,4.87,4.91,4.86,4.9,312000.0,3.259,3.2858,3.2523,3.2791,312000.0
2009-05-20 11:30:00,4.89,4.94,4.82,4.83,167200.0,3.2724,3.3059,3.2256,3.2323,167200.0
2009-05-20 12:00:00,4.83,4.85,4.82,4.83,80800.0,3.2323,3.2456,3.2256,3.2323,80800.0
2009-05-20 12:30:00,4.83,4.84,4.79,4.8,185600.0,3.2323,3.2389,3.2055,3.2122,185600.0
2009-05-20 13:00:00,4.8,4.82,4.77,4.8,114400.0,3.2122,3.2256,3.1921,3.2122,114400.0
2009-05-20 13:30:00,4.8,4.84,4.79,4.81,64800.0,3.2122,3.2389,3.2055,3.2189,64800.0
2009-05-20 14:00:00,4.82,4.85,4.78,4.82,233600.0,3.2256,3.2456,3.1988,3.2256,233600.0
2009-05-20 14:30:00,4.82,4.83,4.77,4.79,311200.0,3.2256,3.2323,3.1921,3.2055,311200.0
2009-05-20 15:00:00,4.79,4.81,4.72,4.73,272800.0,3.2055,3.2189,3.1586,3.1653,272800.0
2009-05-20 15:30:00,4.73,4.77,4.71,4.73,600000.0,3.1653,3.1921,3.152,3.1653,600000.0
2009-05-21 09:30:00,4.64,4.72,4.63,4.66,136800.0,3.1051,3.1586,3.0984,3.1185,136800.0
2009-05-21 10:00:00,4.66,4.71,4.64,4.7,272800.0,3.1185,3.152,3.1051,3.1453,272800.0
2009-05-21 10:30:00,4.7,4.75,4.69,4.7,669600.0,3.1453,3.1787,3.1386,3.1453,669600.0
2009-05-21 11:00:00,4.7,4.72,4.69,4.7,80800.0,3.1453,3.1586,3.1386,3.1453,80800.0
2009-05-21 11:30:00,4.7,4.8,4.69,4.79,150400.0,3.1453,3.2122,3.1386,3.2055,150400.0
2009-05-21 12:00:00,4.79,4.8,4.74,4.75,95200.0,3.2055,3.2122,3.172,3.1787,95200.0
2009-05-21 12:30:00,4.75,4.78,4.73,4.73,84000.0,3.1787,3.1988,3.1653,3.1653,84000.0
2009-05-21 13:00:00,4.74,4.76,4.7,4.7,186400.0,3.172,3.1854,3.1453,3.1453,186400.0
2009-05-21 13:30:00,4.71,4.71,4.64,4.65,70400.0,3.152,3.152,3.1051,3.1118,70400.0
2009-05-21 14:00:00,4.65,4.66,4.6,4.64,162400.0,3.1118,3.1185,3.0783,3.1051,162400.0
2009-05-21 14:30:00,4.64,4.65,4.59,4.62,300000.0,3.1051,3.1118,3.0716,3.0917,300000.0
2009-05-21 15:00:00,4.63,4.65,4.61,4.63,126400.0,3.0984,3.1118,3.085,3.0984,126400.0
2009-05-21 15:30:00,4.64,4.73,4.64,4.73,512800.0,3.1051,3.1653,3.1051,3.1653,512800.0
2009-05-22 09:30:00,4.75,4.78,4.66,4.68,128800.0,3.1787,3.1988,3.1185,3.1319,128800.0
2009-05-22 10:00:00,4.69,4.73,4.67,4.71,200000.0,3.1386,3.1653,3.1252,3.152,200000.0
2009-05-22 10:30:00,4.71,4.76,4.69,4.73,90400.0,3.152,3.1854,3.1386,3.1653,90400.0
2009-05-22 11:00:00,4.72,4.73,4.7,4.71,56000.0,3.1586,3.1653,3.1453,3.152,56000.0
2009-05-22 11:30:00,4.71,4.71,4.68,4.69,107200.0,3.152,3.152,3.1319,3.1386,107200.0
2009-05-22 12:00:00,4.7,4.71,4.66,4.67,192000.0,3.1453,3.152,3.1185,3.1252,192000.0
2009-05-22 12:30:00,4.67,4.67,4.62,4.65,89600.0,3.1252,3.1252,3.0917,3.1118,89600.0
2009-05-22 13:00:00,4.65,4.67,4.62,4.62,197600.0,3.1118,3.1252,3.0917,3.0917,197600.0
2009-05-22 13:30:00,4.62,4.62,4.6,4.61,144000.0,3.0917,3.0917,3.0783,3.085,144000.0
2009-05-22 14:00:00,4.61,4.63,4.59,4.63,80800.0,3.085,3.0984,3.0716,3.0984,80800.0
2009-05-22 14:30:00,4.62,4.64,4.6,4.64,47200.0,3.0917,3.1051,3.0783,3.1051,47200.0
2009-05-22 15:00:00,4.63,4.68,4.63,4.65,82400.0,3.0984,3.1319,3.0984,3.1118,82400.0
2009-05-22 15:30:00,4.65,4.68,4.56,4.58,348000.0,3.1118,3.1319,3.0516,3.065,348000.0
2009-05-26 09:30:00,4.5,4.61,4.5,4.6,140000.0,3.0114,3.085,3.0114,3.0783,140000.0
2009-05-26 10:00:00,4.62,4.71,4.62,4.68,133600.0,3.0917,3.152,3.0917,3.1319,133600.0
2009-05-26 10:30:00,4.71,4.72,4.69,4.69,188800.0,3.152,3.1586,3.1386,3.1386,188800.0
2009-05-26 11:00:00,4.69,4.7,4.66,4.7,617600.0,3.1386,3.1453,3.1185,3.1453,617600.0
2009-05-26 11:30:00,4.7,4.78,4.7,4.77,126400.0,3.1453,3.1988,3.1453,3.1921,126400.0
2009-05-26 12:00:00,4.77,4.8,4.76,4.8,71200.0,3.1921,3.2122,3.1854,3.2122,71200.0
2009-05-26 12:30:00,4.79,4.84,4.79,4.83,98400.0,3.2055,3.2389,3.2055,3.2323,98400.0
2009-05-26 13:00:00,4.83,4.83,4.77,4.79,181600.0,3.2323,3.2323,3.1921,3.2055,181600.0
2009-05-26 13:30:00,4.79,4.8,4.78,4.79,377600.0,3.2055,3.2122,3.1988,3.2055,377600.0
2009-05-26 14:00:00,4.8,4.83,4.79,4.8,270400.0,3.2122,3.2323,3.2055,3.2122,270400.0
2009-05-26 14:30:00,4.8,4.82,4.78,4.8,136800.0,3.2122,3.2256,3.1988,3.2122,136800.0
2009-05-26 15:00:00,4.8,4.84,4.8,4.82,217600.0,3.2122,3.2389,3.2122,3.2256,217600.0
2009-05-26 15:30:00,4.82,4.84,4.8,4.82,856800.0,3.2256,3.2389,3.2122,3.2256,856800.0
2009-05-27 09:30:00,4.78,4.81,4.73,4.77,260000.0,3.1988,3.2189,3.1653,3.1921,260000.0
2009-05-27 10:00:00,4.77,4.81,4.72,4.74,246400.0,3.1921,3.2189,3.1586,3.172,246400.0
2009-05-27 10:30:00,4.75,4.75,4.69,4.7,220800.0,3.1787,3.1787,3.1386,3.1453,220800.0
2009-05-27 11:00:00,4.7,4.71,4.67,4.7,121600.0,3.1453,3.152,3.1252,3.1453,121600.0
2009-05-27 11:30:00,4.7,4.71,4.68,4.7,48800.0,3.1453,3.152,3.1319,3.1453,48800.0
2009-05-27 12:00:00,4.7,4.71,4.68,4.69,276800.0,3.1453,3.152,3.1319,3.1386,276800.0
2009-05-27 12:30:00,4.7,4.7,4.65,4.66,429600.0,3.1453,3.1453,3.1118,3.1185,429600.0
2009-05-27 13:00:00,4.67,4.68,4.66,4.66,117600.0,3.1252,3.1319,3.1185,3.1185,117600.0
2009-05-27 13:30:00,4.67,4.67,4.62,4.64,237600.0,3.1252,3.1252,3.0917,3.1051,237600.0
2009-05-27 14:00:00,4.64,4.64,4.59,4.63,154400.0,3.1051,3.1051,3.0716,3.0984,154400.0
2009-05-27 14:30:00,4.62,4.68,4.61,4.62,126400.0,3.0917,3.1319,3.085,3.0917,126400.0
2009-05-27 15:00:00,4.61,4.64,4.59,4.6,228000.0,3.085,3.1051,3.0716,3.0783,228000.0
2009-05-27 15:30:00,4.59,4.66,4.58,4.62,792800.0,3.0716,3.1185,3.065,3.0917,792800.0
2009-05-28 09:30:00,4.68,4.7,4.59,4.62,417600.0,3.1319,3.1453,3.0716,3.0917,417600.0
2009-05-28 10:00:00,4.61,4.61,4.51,4.51,336000.0,3.085,3.085,3.0181,3.0181,336000.0
2009-05-28 10:30:00,4.5,4.55,4.5,4.54,144000.0,3.0114,3.0449,3.0114,3.0382,144000.0
2009-05-28 11:00:00,4.55,4.59,4.54,4.54,117600.0,3.0449,3.0716,3.0382,3.0382,117600.0
2009-05-28 11:30:00,4.54,4.57,4.53,4.56,516800.0,3.0382,3.0583,3.0315,3.0516,516800.0
2009-05-28 12:00:00,4.56,4.56,4.54,4.55,194400.0,3.0516,3.0516,3.0382,3.0449,194400.0
2009-05-28 12:30:00,4.55,4.56,4.53,4.54,109600.0,3.0449,3.0516,3.0315,3.0382,109600.0
2009-05-28 13:00:00,4.55,4.64,4.55,4.62,244800.0,3.0449,3.1051,3.0449,3.0917,244800.0
2009-05-28 13:30:00,4.62,4.64,4.56,4.56,98400.0,3.0917,3.1051,3.0516,3.0516,98400.0
2009-05-28 14:00:00,4.57,4.65,4.56,4.64,144800.0,3.0583,3.1118,3.0516,3.1051,144800.0
2009-05-28 14:30:00,4.65,4.67,4.63,4.64,157600.0,3.1118,3.1252,3.0984,3.1051,157600.0
2009-05-28 15:00:00,4.65,4.67,4.61,4.64,168800.0,3.1118,3.1252,3.085,3.1051,168800.0
2009-05-28 15:30:00,4.65,4.71,4.63,4.69,706400.0,3.1118,3.152,3.0984,3.1386,706400.0
2009-05-29 09:30:00,4.7,4.78,4.68,4.77,168800.0,3.1453,3.1988,3.1319,3.1921,168800.0
2009-05-29 10:00:00,4.77,4.78,4.74,4.75,176000.0,3.1921,3.1988,3.172,3.1787,176000.0
2009-05-29 10:30:00,4.74,4.78,4.71,4.72,439200.0,3.172,3.1988,3.152,3.1586,439200.0
2009-05-29 11:00:00,4.72,4.73,4.69,4.7,144800.0,3.1586,3.1653,3.1386,3.1453,144800.0
2009-05-29 11:30:00,4.7,4.72,4.68,4.7,85600.0,3.1453,3.1586,3.1319,3.1453,85600.0
2009-05-29 12:00:00,4.69,4.74,4.69,4.72,29600.0,3.1386,3.172,3.1386,3.1586,29600.0
2009-05-29 12:30:00,4.72,4.74,4.71,4.73,44000.0,3.1586,3.172,3.152,3.1653,44000.0
2009-05-29 13:00:00,4.73,4.75,4.72,4.75,40000.0,3.1653,3.1787,3.1586,3.1787,40000.0
2009-05-29 13:30:00,4.76,4.76,4.72,4.73,51200.0,3.1854,3.1854,3.1586,3.1653,51200.0
2009-05-29 14:00:00,4.74,4.76,4.72,4.75,144000.0,3.172,3.1854,3.1586,3.1787,144000.0
2009-05-29 14:30:00,4.76,4.77,4.74,4.77,227200.0,3.1854,3.1921,3.172,3.1921,227200.0
2009-05-29 15:00:00,4.77,4.83,4.76,4.82,147200.0,3.1921,3.2323,3.1854,3.2256,147200.0
2009-05-29 15:30:00,4.82,4.92,4.8,4.89,738400.0,3.2256,3.2925,3.2122,3.2724,738400.0
2009-06-01 09:30:00,4.95,5.03,4.91,5.0,246400.0,3.3126,3.3661,3.2858,3.346,246400.0
2009-06-01 10:00:00,5.0,5.14,5.0,5.09,259200.0,3.346,3.4397,3.346,3.4063,259200.0
2009-06-01 10:30:00,5.07,5.11,5.07,5.1,106400.0,3.3929,3.4196,3.3929,3.4129,106400.0
2009-06-01 11:00:00,5.1,5.14,5.1,5.12,167200.0,3.4129,3.4397,3.4129,3.4263,167200.0
2009-06-01 11:30:00,5.12,5.16,5.12,5.15,108800.0,3.4263,3.4531,3.4263,3.4464,108800.0
2009-06-01 12:00:00,5.15,5.21,5.15,5.21,132000.0,3.4464,3.4866,3.4464,3.4866,132000.0
2009-06-01 12:30:00,5.21,5.23,5.17,5.17,102400.0,3.4866,3.4999,3.4598,3.4598,102400.0
2009-06-01 13:00:00,5.16,5.17,5.13,5.15,138400.0,3.4531,3.4598,3.433,3.4464,138400.0
2009-06-01 13:30:00,5.15,5.18,5.13,5.18,116800.0,3.4464,3.4665,3.433,3.4665,116800.0
2009-06-01 14:00:00,5.18,5.2,5.16,5.18,252000.0,3.4665,3.4799,3.4531,3.4665,252000.0
2009-06-01 14:30:00,5.18,5.18,5.07,5.1,200000.0,3.4665,3.4665,3.3929,3.4129,200000.0
2009-06-01 15:00:00,5.09,5.1,4.97,5.04,320800.0,3.4063,3.4129,3.3259,3.3728,320800.0
2009-06-01 15:30:00,5.04,5.14,5.04,5.12,753600.0,3.3728,3.4397,3.3728,3.4263,753600.0
2009-06-02 09:30:00,5.13,5.13,5.01,5.11,205600.0,3.433,3.433,3.3527,3.4196,205600.0
2009-06-02 10:00:00,5.12,5.18,5.07,5.09,238400.0,3.4263,3.4665,3.3929,3.4063,238400.0
2009-06-02 10:30:00,5.09,5.1,5.07,5.09,180800.0,3.4063,3.4129,3.3929,3.4063,180800.0
2009-06-02 11:00:00,5.09,5.13,5.08,5.11,144800.0,3.4063,3.433,3.3996,3.4196,144800.0
2009-06-02 11:30:00,5.11,5.12,5.08,5.1,260800.0,3.4196,3.4263,3.3996,3.4129,260800.0
2009-06-02 12:00:00,5.11,5.16,5.11,5.13,140000.0,3.4196,3.4531,3.4196,3.433,140000.0
2009-06-02 12:30:00,5.13,5.17,5.12,5.16,114400.0,3.433,3.4598,3.4263,3.4531,114400.0
2009-06-02 13:00:00,5.16,5.2,5.15,5.19,236000.0,3.4531,3.4799,3.4464,3.4732,236000.0
2009-06-02 13:30:00,5.19,5.22,5.18,5.2,124000.0,3.4732,3.4932,3.4665,3.4799,124000.0
2009-06-02 14:00:00,5.19,5.21,5.17,5.18,96000.0,3.4732,3.4866,3.4598,3.4665,96000.0
2009-06-02 14:30:00,5.18,5.18,5.13,5.13,196000.0,3.4665,3.4665,3.433,3.433,196000.0
2009-06-02 15:00:00,5.14,5.18,5.13,5.14,452000.0,3.4397,3.4665,3.433,3.4397,452000.0
2009-06-02 15:30:00,5.15,5.18,5.13,5.15,1098400.0,3.4464,3.4665,3.433,3.4464,1098400.0
2009-06-03 09:30:00,5.13,5.18,5.09,5.13,170400.0,3.433,3.4665,3.4063,3.433,170400.0
2009-06-03 10:00:00,5.13,5.17,5.09,5.15,78400.0,3.433,3.4598,3.4063,3.4464,78400.0
2009-06-03 10:30:00,5.14,5.18,5.13,5.17,74400.0,3.4397,3.4665,3.433,3.4598,74400.0
2009-06-03 11:00:00,5.18,5.18,5.16,5.16,83200.0,3.4665,3.4665,3.4531,3.4531,83200.0
2009-06-03 11:30:00,5.17,5.18,5.15,5.16,56000.0,3.4598,3.4665,3.4464,3.4531,56000.0
2009-06-03 12:00:00,5.16,5.18,5.15,5.17,25600.0,3.4531,3.4665,3.4464,3.4598,25600.0
2009-06-03 12:30:00,5.17,5.2,5.16,5.18,188800.0,3.4598,3.4799,3.4531,3.4665,188800.0
2009-06-03 13:00:00,5.18,5.2,5.18,5.19,489600.0,3.4665,3.4799,3.4665,3.4732,489600.0
2009-06-03 13:30:00,5.19,5.21,5.18,5.18,236800.0,3.4732,3.4866,3.4665,3.4665,236800.0
2009-06-03 14:00:00,5.18,5.18,5.16,5.16,104800.0,3.4665,3.4665,3.4531,3.4531,104800.0
2009-06-03 14:30:00,5.15,5.18,5.14,5.18,89600.0,3.4464,3.4665,3.4397,3.4665,89600.0
2009-06-03 15:00:00,5.18,5.19,5.16,5.17,229600.0,3.4665,3.4732,3.4531,3.4598,229600.0
2009-06-03 15:30:00,5.16,5.21,5.14,5.2,353600.0,3.4531,3.4866,3.4397,3.4799,353600.0
2009-06-04 09:30:00,5.23,5.23,5.18,5.2,150400.0,3.4999,3.4999,3.4665,3.4799,150400.0
2009-06-04 10:00:00,5.21,5.21,5.17,5.21,48000.0,3.4866,3.4866,3.4598,3.4866,48000.0
2009-06-04 10:30:00,5.21,5.3,5.21,5.29,105600.0,3.4866,3.5468,3.4866,3.5401,105600.0
2009-06-04 11:00:00,5.29,5.32,5.28,5.29,70400.0,3.5401,3.5602,3.5334,3.5401,70400.0
2009-06-04 11:30:00,5.29,5.3,5.27,5.28,105600.0,3.5401,3.5468,3.5267,3.5334,105600.0
2009-06-04 12:00:00,5.26,5.27,5.25,5.26,38400.0,3.52,3.5267,3.5133,3.52,38400.0
2009-06-04 12:30:00,5.27,5.28,5.25,5.26,42400.0,3.5267,3.5334,3.5133,3.52,42400.0
2009-06-04 13:00:00,5.26,5.32,5.26,5.31,121600.0,3.52,3.5602,3.52,3.5535,121600.0
2009-06-04 13:30:00,5.31,5.33,5.3,5.31,110400.0,3.5535,3.5669,3.5468,3.5535,110400.0
2009-06-04 14:00:00,5.32,5.32,5.28,5.29,83200.0,3.5602,3.5602,3.5334,3.5401,83200.0
2009-06-04 14:30:00,5.3,5.3,5.25,5.26,113600.0,3.5468,3.5468,3.5133,3.52,113600.0
2009-06-04 15:00:00,5.26,5.27,5.19,5.2,392800.0,3.52,3.5267,3.4732,3.4799,392800.0
2009-06-04 15:30:00,5.19,5.25,5.17,5.25,549600.0,3.4732,3.5133,3.4598,3.5133,549600.0
2009-06-05 09:30:00,5.29,5.31,5.23,5.29,96000.0,3.5401,3.5535,3.4999,3.5401,96000.0
2009-06-05 10:00:00,5.28,5.29,5.21,5.24,88800.0,3.5334,3.5401,3.4866,3.5066,88800.0
2009-06-05 10:30:00,5.25,5.28,5.24,5.27,22400.0,3.5133,3.5334,3.5066,3.5267,22400.0
2009-06-05 11:00:00,5.28,5.31,5.27,5.27,54400.0,3.5334,3.5535,3.5267,3.5267,54400.0
2009-06-05 11:30:00,5.27,5.27,5.24,5.26,56800.0,3.5267,3.5267,3.5066,3.52,56800.0
2009-06-05 12:00:00,5.24,5.26,5.23,5.25,20000.0,3.5066,3.52,3.4999,3.5133,20000.0
2009-06-05 12:30:00,5.24,5.25,5.22,5.25,40000.0,3.5066,3.5133,3.4932,3.5133,40000.0
2009-06-05 13:00:00,5.25,5.25,5.22,5.22,29600.0,3.5133,3.5133,3.4932,3.4932,29600.0
2009-06-05 13:30:00,5.22,5.23,5.16,5.17,100800.0,3.4932,3.4999,3.4531,3.4598,100800.0
2009-06-05 14:00:00,5.16,5.17,5.1,5.12,85600.0,3.4531,3.4598,3.4129,3.4263,85600.0
2009-06-05 14:30:00,5.12,5.13,5.1,5.11,83200.0,3.4263,3.433,3.4129,3.4196,83200.0
2009-06-05 15:00:00,5.11,5.14,5.1,5.13,124000.0,3.4196,3.4397,3.4129,3.433,124000.0
2009-06-05 15:30:00,5.12,5.16,5.09,5.12,655200.0,3.4263,3.4531,3.4063,3.4263,655200.0
2009-06-08 09:30:00,5.07,5.11,5.04,5.06,171200.0,3.3929,3.4196,3.3728,3.3862,171200.0
2009-06-08 10:00:00,5.05,5.09,5.05,5.07,240800.0,3.3795,3.4063,3.3795,3.3929,240800.0
2009-06-08 10:30:00,5.07,5.08,5.03,5.04,207200.0,3.3929,3.3996,3.3661,3.3728,207200.0
2009-06-08 11:00:00,5.03,5.06,5.03,5.04,250400.0,3.3661,3.3862,3.3661,3.3728,250400.0
2009-06-08 11:30:00,5.04,5.05,5.03,5.05,97600.0,3.3728,3.3795,3.3661,3.3795,97600.0
2009-06-08 12:00:00,5.05,5.05,5.03,5.04,200800.0,3.3795,3.3795,3.3661,3.3728,200800.0
2009-06-08 12:30:00,5.04,5.04,5.01,5.01,188000.0,3.3728,3.3728,3.3527,3.3527,188000.0
2009-06-08 13:00:00,5.01,5.02,4.99,4.99,132000.0,3.3527,3.3594,3.3393,3.3393,132000.0
2009-06-08 13:30:00,5.0,5.01,4.99,4.99,107200.0,3.346,3.3527,3.3393,3.3393,107200.0
2009-06-08 14:00:00,5.0,5.0,4.97,4.98,73600.0,3.346,3.346,3.3259,3.3326,73600.0
2009-06-08 14:30:00,4.98,5.0,4.98,5.0,94400.0,3.3326,3.346,3.3326,3.346,94400.0
2009-06-08 15:00:00,5.0,5.06,5.0,5.04,280800.0,3.346,3.3862,3.346,3.3728,280800.0
2009-06-08 15:30:00,5.04,5.06,5.02,5.02,749600.0,3.3728,3.3862,3.3594,3.3594,749600.0
2009-06-09 09:30:00,5.05,5.06,5.0,5.0,164800.0,3.3795,3.3862,3.346,3.346,164800.0
2009-06-09 10:00:00,5.0,5.04,5.0,5.02,184800.0,3.346,3.3728,3.346,3.3594,184800.0
2009-06-09 10:30:00,5.02,5.03,5.01,5.02,86400.0,3.3594,3.3661,3.3527,3.3594,86400.0
2009-06-09 11:00:00,5.02,5.02,5.0,5.01,114400.0,3.3594,3.3594,3.346,3.3527,114400.0
2009-06-09 11:30:00,5.01,5.03,5.01,5.03,42400.0,3.3527,3.3661,3.3527,3.3661,42400.0
2009-06-09 12:00:00,5.03,5.06,5.02,5.05,63200.0,3.3661,3.3862,3.3594,3.3795,63200.0
2009-06-09 12:30:00,5.05,5.06,5.03,5.05,152000.0,3.3795,3.3862,3.3661,3.3795,152000.0
2009-06-09 13:00:00,5.06,5.06,5.04,5.04,128000.0,3.3862,3.3862,3.3728,3.3728,128000.0
2009-06-09 13:30:00,5.04,5.04,5.03,5.04,145600.0,3.3728,3.3728,3.3661,3.3728,145600.0
2009-06-09 14:00:00,5.04,5.04,5.02,5.03,131200.0,3.3728,3.3728,3.3594,3.3661,131200.0
2009-06-09 14:30:00,5.03,5.03,5.0,5.01,132800.0,3.3661,3.3661,3.346,3.3527,132800.0
2009-06-09 15:00:00,5.03,5.05,5.02,5.04,316800.0,3.3661,3.3795,3.3594,3.3728,316800.0
2009-06-09 15:30:00,5.04,5.06,5.02,5.03,304000.0,3.3728,3.3862,3.3594,3.3661,304000.0
2009-06-10 09:30:00,5.07,5.07,4.95,4.97,151200.0,3.3929,3.3929,3.3126,3.3259,151200.0
2009-06-10 10:00:00,4.98,4.98,4.93,4.95,163200.0,3.3326,3.3326,3.2992,3.3126,163200.0
2009-06-10 10:30:00,4.96,4.96,4.88,4.92,152800.0,3.3193,3.3193,3.2657,3.2925,152800.0
2009-06-10 11:00:00,4.91,4.96,4.9,4.96,207200.0,3.2858,3.3193,3.2791,3.3193,207200.0
2009-06-10 11:30:00,4.96,4.96,4.94,4.94,63200.0,3.3193,3.3193,3.3059,3.3059,63200.0
2009-06-10 12:00:00,4.93,4.95,4.93,4.94,104800.0,3.2992,3.3126,3.2992,3.3059,104800.0
2009-06-10 12:30:00,4.94,4.94,4.92,4.92,33600.0,3.3059,3.3059,3.2925,3.2925,33600.0
2009-06-10 13:00:00,4.92,4.93,4.86,4.87,115200.0,3.2925,3.2992,3.2523,3.259,115200.0
2009-06-10 13:30:00,4.87,4.88,4.84,4.86,87200.0,3.259,3.2657,3.2389,3.2523,87200.0
2009-06-10 14:00:00,4.85,4.88,4.81,4.87,216000.0,3.2456,3.2657,3.2189,3.259,216000.0
2009-06-10 14:30:00,4.87,4.93,4.86,4.92,173600.0,3.259,3.2992,3.2523,3.2925,173600.0
2009-06-10 15:00:00,4.92,4.92,4.88,4.91,183200.0,3.2925,3.2925,3.2657,3.2858,183200.0
2009-06-10 15:30:00,4.91,4.98,4.9,4.97,682400.0,3.2858,3.3326,3.2791,3.3259,682400.0
2009-06-11 09:30:00,4.97,5.04,4.97,4.97,143200.0,3.3259,3.3728,3.3259,3.3259,143200.0
2009-06-11 10:00:00,4.97,5.01,4.95,4.96,150400.0,3.3259,3.3527,3.3126,3.3193,150400.0
2009-06-11 10:30:00,4.96,4.97,4.92,4.93,352000.0,3.3193,3.3259,3.2925,3.2992,352000.0
2009-06-11 11:00:00,4.92,4.93,4.89,4.91,149600.0,3.2925,3.2992,3.2724,3.2858,149600.0
2009-06-11 11:30:00,4.9,4.91,4.85,4.85,278400.0,3.2791,3.2858,3.2456,3.2456,278400.0
2009-06-11 12:00:00,4.85,4.86,4.81,4.81,142400.0,3.2456,3.2523,3.2189,3.2189,142400.0
2009-06-11 12:30:00,4.82,4.85,4.81,4.85,102400.0,3.2256,3.2456,3.2189,3.2456,102400.0
2009-06-11 13:00:00,4.85,4.94,4.85,4.94,259200.0,3.2456,3.3059,3.2456,3.3059,259200.0
2009-06-11 13:30:00,4.95,4.95,4.93,4.93,160800.0,3.3126,3.3126,3.2992,3.2992,160800.0
2009-06-11 14:00:00,4.93,4.93,4.9,4.91,148800.0,3.2992,3.2992,3.2791,3.2858,148800.0
2009-06-11 14:30:00,4.92,4.92,4.89,4.9,126400.0,3.2925,3.2925,3.2724,3.2791,126400.0
2009-06-11 15:00:00,4.9,4.92,4.89,4.89,138400.0,3.2791,3.2925,3.2724,3.2724,138400.0
2009-06-11 15:30:00,4.89,4.92,4.85,4.86,616000.0,3.2724,3.2925,3.2456,3.2523,616000.0
2009-06-12 09:30:00,4.84,4.89,4.82,4.85,288800.0,3.2389,3.2724,3.2256,3.2456,288800.0
2009-06-12 10:00:00,4.85,4.9,4.83,4.88,212000.0,3.2456,3.2791,3.2323,3.2657,212000.0
2009-06-12 10:30:00,4.88,4.91,4.87,4.89,64800.0,3.2657,3.2858,3.259,3.2724,64800.0
2009-06-12 11:00:00,4.88,4.9,4.88,4.89,42400.0,3.2657,3.2791,3.2657,3.2724,42400.0
2009-06-12 11:30:00,4.89,4.9,4.88,4.89,68800.0,3.2724,3.2791,3.2657,3.2724,68800.0
2009-06-12 12:00:00,4.89,4.92,4.88,4.92,48800.0,3.2724,3.2925,3.2657,3.2925,48800.0
2009-06-12 12:30:00,4.91,4.94,4.91,4.93,39200.0,3.2858,3.3059,3.2858,3.2992,39200.0
2009-06-12 13:00:00,4.94,4.99,4.93,4.97,89600.0,3.3059,3.3393,3.2992,3.3259,89600.0
2009-06-12 13:30:00,4.97,5.02,4.97,5.01,116000.0,3.3259,3.3594,3.3259,3.3527,116000.0
2009-06-12 14:00:00,5.02,5.02,5.0,5.02,76000.0,3.3594,3.3594,3.346,3.3594,76000.0
2009-06-12 14:30:00,5.01,5.08,5.01,5.06,284000.0,3.3527,3.3996,3.3527,3.3862,284000.0
2009-06-12 15:00:00,5.07,5.08,5.06,5.07,133600.0,3.3929,3.3996,3.3862,3.3929,133600.0
2009-06-12 15:30:00,5.07,5.12,5.05,5.1,564000.0,3.3929,3.4263,3.3795,3.4129,564000.0
2009-06-15 09:30:00,5.07,5.07,4.95,4.99,310400.0,3.3929,3.3929,3.3126,3.3393,310400.0
2009-06-15 10:00:00,5.0,5.0,4.93,4.94,153600.0,3.346,3.346,3.2992,3.3059,153600.0
2009-06-15 10:30:00,4.94,4.94,4.89,4.91,97600.0,3.3059,3.3059,3.2724,3.2858,97600.0
2009-06-15 11:00:00,4.91,4.93,4.9,4.93,242400.0,3.2858,3.2992,3.2791,3.2992,242400.0
2009-06-15 11:30:00,4.93,4.95,4.92,4.94,272800.0,3.2992,3.3126,3.2925,3.3059,272800.0
2009-06-15 12:00:00,4.94,4.95,4.92,4.93,137600.0,3.3059,3.3126,3.2925,3.2992,137600.0
2009-06-15 12:30:00,4.93,4.97,4.93,4.94,275200.0,3.2992,3.3259,3.2992,3.3059,275200.0
2009-06-15 13:00:00,4.94,4.96,4.93,4.93,144800.0,3.3059,3.3193,3.2992,3.2992,144800.0
2009-06-15 13:30:00,4.93,4.93,4.89,4.9,104800.0,3.2992,3.2992,3.2724,3.2791,104800.0
2009-06-15 14:00:00,4.9,4.91,4.89,4.9,73600.0,3.2791,3.2858,3.2724,3.2791,73600.0
2009-06-15 14:30:00,4.9,4.9,4.87,4.88,132000.0,3.2791,3.2791,3.259,3.2657,132000.0
2009-06-15 15:00:00,4.88,4.93,4.87,4.91,210400.0,3.2657,3.2992,3.259,3.2858,210400.0
2009-06-15 15:30:00,4.91,4.94,4.89,4.92,688000.0,3.2858,3.3059,3.2724,3.2925,688000.0
2009-06-16 09:30:00,4.97,5.02,4.96,4.98,186400.0,3.3259,3.3594,3.3193,3.3326,186400.0
2009-06-16 10:00:00,4.98,5.0,4.95,4.97,120000.0,3.3326,3.346,3.3126,3.3259,120000.0
2009-06-16 10:30:00,4.97,4.99,4.96,4.97,49600.0,3.3259,3.3393,3.3193,3.3259,49600.0
2009-06-16 11:00:00,4.98,5.02,4.98,5.0,32000.0,3.3326,3.3594,3.3326,3.346,32000.0
2009-06-16 11:30:00,5.01,5.01,4.95,4.95,68000.0,3.3527,3.3527,3.3126,3.3126,68000.0
2009-06-16 12:00:00,4.94,4.95,4.92,4.94,65600.0,3.3059,3.3126,3.2925,3.3059,65600.0
2009-06-16 12:30:00,4.94,4.94,4.84,4.85,99200.0,3.3059,3.3059,3.2389,3.2456,99200.0
2009-06-16 13:00:00,4.85,4.85,4.81,4.81,112000.0,3.2456,3.2456,3.2189,3.2189,112000.0
2009-06-16 13:30:00,4.81,4.82,4.8,4.8,253600.0,3.2189,3.2256,3.2122,3.2122,253600.0
2009-06-16 14:00:00,4.8,4.81,4.77,4.81,188800.0,3.2122,3.2189,3.1921,3.2189,188800.0
2009-06-16 14:30:00,4.8,4.84,4.79,4.84,134400.0,3.2122,3.2389,3.2055,3.2389,134400.0
2009-06-16 15:00:00,4.85,4.86,4.82,4.84,212000.0,3.2456,3.2523,3.2256,3.2389,212000.0
2009-06-16 15:30:00,4.85,4.87,4.83,4.84,267200.0,3.2456,3.259,3.2323,3.2389,267200.0
2009-06-17 09:30:00,4.85,4.88,4.77,4.78,132800.0,3.2456,3.2657,3.1921,3.1988,132800.0
2009-06-17 10:00:00,4.78,4.82,4.77,4.79,175200.0,3.1988,3.2256,3.1921,3.2055,175200.0
2009-06-17 10:30:00,4.79,4.8,4.74,4.78,147200.0,3.2055,3.2122,3.172,3.1988,147200.0
2009-06-17 11:00:00,4.77,4.83,4.77,4.83,96800.0,3.1921,3.2323,3.1921,3.2323,96800.0
2009-06-17 11:30:00,4.83,4.84,4.79,4.82,34400.0,3.2323,3.2389,3.2055,3.2256,34400.0
2009-06-17 12:00:00,4.82,4.9,4.82,4.88,76000.0,3.2256,3.2791,3.2256,3.2657,76000.0
2009-06-17 12:30:00,4.87,4.89,4.85,4.86,65600.0,3.259,3.2724,3.2456,3.2523,65600.0
2009-06-17 13:00:00,4.86,4.9,4.85,4.9,61600.0,3.2523,3.2791,3.2456,3.2791,61600.0
2009-06-17 13:30:00,4.91,4.96,4.91,4.92,81600.0,3.2858,3.3193,3.2858,3.2925,81600.0
2009-06-17 14:00:00,4.93,4.93,4.9,4.92,56000.0,3.2992,3.2992,3.2791,3.2925,56000.0
2009-06-17 14:30:00,4.92,4.92,4.84,4.87,197600.0,3.2925,3.2925,3.2389,3.259,197600.0
2009-06-17 15:00:00,4.87,4.88,4.83,4.83,145600.0,3.259,3.2657,3.2323,3.2323,145600.0
2009-06-17 15:30:00,4.83,4.85,4.81,4.82,353600.0,3.2323,3.2456,3.2189,3.2256,353600.0
2009-06-18 09:30:00,4.81,4.82,4.75,4.8,118400.0,3.2189,3.2256,3.1787,3.2122,118400.0
2009-06-18 10:00:00,4.81,4.83,4.79,4.81,133600.0,3.2189,3.2323,3.2055,3.2189,133600.0
2009-06-18 10:30:00,4.81,4.82,4.75,4.76,115200.0,3.2189,3.2256,3.1787,3.1854,115200.0
2009-06-18 11:00:00,4.77,4.79,4.76,4.76,80800.0,3.1921,3.2055,3.1854,3.1854,80800.0
2009-06-18 11:30:00,4.76,4.76,4.74,4.76,111200.0,3.1854,3.1854,3.172,3.1854,111200.0
2009-06-18 12:00:00,4.76,4.77,4.75,4.77,126400.0,3.1854,3.1921,3.1787,3.1921,126400.0
2009-06-18 12:30:00,4.77,4.79,4.76,4.78,187200.0,3.1921,3.2055,3.1854,3.1988,187200.0
2009-06-18 13:00:00,4.78,4.82,4.77,4.81,161600.0,3.1988,3.2256,3.1921,3.2189,161600.0
2009-06-18 13:30:00,4.81,4.81,4.78,4.78,84000.0,3.2189,3.2189,3.1988,3.1988,84000.0
2009-06-18 14:00:00,4.78,4.79,4.76,4.77,57600.0,3.1988,3.2055,3.1854,3.1921,57600.0
2009-06-18 14:30:00,4.78,4.79,4.75,4.79,128000.0,3.1988,3.2055,3.1787,3.2055,128000.0
2009-06-18 15:00:00,4.79,4.81,4.78,4.78,124000.0,3.2055,3.2189,3.1988,3.1988,124000.0
2009-06-18 15:30:00,4.78,4.8,4.74,4.79,365600.0,3.1988,3.2122,3.172,3.2055,365600.0
2009-06-19 09:30:00,4.85,4.9,4.82,4.87,562400.0,3.2456,3.2791,3.2256,3.259,562400.0
2009-06-19 10:00:00,4.88,4.88,4.81,4.82,144000.0,3.2657,3.2657,3.2189,3.2256,144000.0
2009-06-19 10:30:00,4.83,4.83,4.79,4.8,152000.0,3.2323,3.2323,3.2055,3.2122,152000.0
2009-06-19 11:00:00,4.8,4.81,4.78,4.78,264800.0,3.2122,3.2189,3.1988,3.1988,264800.0
2009-06-19 11:30:00,4.78,4.79,4.77,4.78,260800.0,3.1988,3.2055,3.1921,3.1988,260800.0
2009-06-19 12:00:00,4.78,4.78,4.75,4.75,84800.0,3.1988,3.1988,3.1787,3.1787,84800.0
2009-06-19 12:30:00,4.75,4.79,4.75,4.77,140800.0,3.1787,3.2055,3.1787,3.1921,140800.0
2009-06-19 13:00:00,4.77,4.77,4.75,4.75,107200.0,3.1921,3.1921,3.1787,3.1787,107200.0
2009-06-19 13:30:00,4.75,4.77,4.74,4.74,92000.0,3.1787,3.1921,3.172,3.172,92000.0
2009-06-19 14:00:00,4.74,4.75,4.71,4.71,176800.0,3.172,3.1787,3.152,3.152,176800.0
2009-06-19 14:30:00,4.71,4.72,4.7,4.71,179200.0,3.152,3.1586,3.1453,3.152,179200.0
2009-06-19 15:00:00,4.71,4.73,4.7,4.71,286400.0,3.152,3.1653,3.1453,3.152,286400.0
2009-06-19 15:30:00,4.71,4.75,4.7,4.75,649600.0,3.152,3.1787,3.1453,3.1787,649600.0
2009-06-22 09:30:00,4.72,4.74,4.64,4.64,184800.0,3.1586,3.172,3.1051,3.1051,184800.0
2009-06-22 10:00:00,4.64,4.66,4.62,4.64,152000.0,3.1051,3.1185,3.0917,3.1051,152000.0
2009-06-22 10:30:00,4.64,4.64,4.62,4.62,182400.0,3.1051,3.1051,3.0917,3.0917,182400.0
2009-06-22 11:00:00,4.61,4.63,4.58,4.6,138400.0,3.085,3.0984,3.065,3.0783,138400.0
2009-06-22 11:30:00,4.6,4.62,4.59,4.6,175200.0,3.0783,3.0917,3.0716,3.0783,175200.0
2009-06-22 12:00:00,4.61,4.63,4.6,4.62,270400.0,3.085,3.0984,3.0783,3.0917,270400.0
2009-06-22 12:30:00,4.62,4.65,4.62,4.65,71200.0,3.0917,3.1118,3.0917,3.1118,71200.0
2009-06-22 13:00:00,4.65,4.65,4.63,4.63,56800.0,3.1118,3.1118,3.0984,3.0984,56800.0
2009-06-22 13:30:00,4.65,4.67,4.64,4.67,116000.0,3.1118,3.1252,3.1051,3.1252,116000.0
2009-06-22 14:00:00,4.67,4.68,4.66,4.66,233600.0,3.1252,3.1319,3.1185,3.1185,233600.0
2009-06-22 14:30:00,4.66,4.68,4.64,4.64,82400.0,3.1185,3.1319,3.1051,3.1051,82400.0
2009-06-22 15:00:00,4.65,4.66,4.6,4.61,231200.0,3.1118,3.1185,3.0783,3.085,231200.0
2009-06-22 15:30:00,4.61,4.64,4.55,4.57,820800.0,3.085,3.1051,3.0449,3.0583,820800.0
2009-06-23 09:30:00,4.33,4.34,4.17,4.28,1456000.0,2.8977,2.9043,2.7906,2.8642,1456000.0
2009-06-23 10:00:00,4.28,4.31,4.26,4.27,868800.0,2.8642,2.8843,2.8508,2.8575,868800.0
2009-06-23 10:30:00,4.27,4.28,4.25,4.26,776800.0,2.8575,2.8642,2.8441,2.8508,776800.0
2009-06-23 11:00:00,4.26,4.28,4.26,4.28,381600.0,2.8508,2.8642,2.8508,2.8642,381600.0
2009-06-23 11:30:00,4.27,4.31,4.27,4.31,428000.0,2.8575,2.8843,2.8575,2.8843,428000.0
2009-06-23 12:00:00,4.31,4.34,4.3,4.33,364800.0,2.8843,2.9043,2.8776,2.8977,364800.0
2009-06-23 12:30:00,4.33,4.36,4.32,4.33,579200.0,2.8977,2.9177,2.891,2.8977,579200.0
2009-06-23 13:00:00,4.33,4.34,4.31,4.31,542400.0,2.8977,2.9043,2.8843,2.8843,542400.0
2009-06-23 13:30:00,4.32,4.32,4.23,4.23,1048800.0,2.891,2.891,2.8307,2.8307,1048800.0
2009-06-23 14:00:00,4.24,4.29,4.22,4.28,547200.0,2.8374,2.8709,2.824,2.8642,547200.0
2009-06-23 14:30:00,4.28,4.29,4.24,4.28,959200.0,2.8642,2.8709,2.8374,2.8642,959200.0
2009-06-23 15:00:00,4.27,4.28,4.22,4.24,1181600.0,2.8575,2.8642,2.824,2.8374,1181600.0
2009-06-23 15:30:00,4.24,4.25,4.2,4.22,2262400.0,2.8374,2.8441,2.8107,2.824,2262400.0
2009-06-24 09:30:00,4.33,4.46,4.3,4.44,5532800.0,2.9182,3.0058,2.8979,2.9923,5532800.0
2009-06-24 10:00:00,4.44,4.45,4.41,4.43,1186400.0,2.9923,2.999,2.9721,2.9856,1186400.0
2009-06-24 10:30:00,4.43,4.43,4.39,4.4,620000.0,2.9856,2.9856,2.9586,2.9653,620000.0
2009-06-24 11:00:00,4.4,4.43,4.4,4.43,465600.0,2.9653,2.9856,2.9653,2.9856,465600.0
2009-06-24 11:30:00,4.43,4.48,4.43,4.48,905600.0,2.9856,3.0193,2.9856,3.0193,905600.0
2009-06-24 12:00:00,4.49,4.49,4.46,4.47,583200.0,3.026,3.026,3.0058,3.0125,583200.0
2009-06-24 12:30:00,4.48,4.48,4.46,4.47,292800.0,3.0193,3.0193,3.0058,3.0125,292800.0
2009-06-24 13:00:00,4.46,4.49,4.46,4.47,508800.0,3.0058,3.026,3.0058,3.0125,508800.0
2009-06-24 13:30:00,4.47,4.49,4.46,4.48,775200.0,3.0125,3.026,3.0058,3.0193,775200.0
2009-06-24 14:00:00,4.48,4.52,4.46,4.47,964000.0,3.0193,3.0462,3.0058,3.0125,964000.0
2009-06-24 14:30:00,4.47,4.49,4.39,4.47,1472800.0,3.0125,3.026,2.9586,3.0125,1472800.0
2009-06-24 15:00:00,4.47,4.47,4.44,4.45,841600.0,3.0125,3.0125,2.9923,2.999,841600.0
2009-06-24 15:30:00,4.45,4.46,4.38,4.42,2473600.0,2.999,3.0058,2.9519,2.9788,2473600.0
2009-06-25 09:30:00,4.42,4.46,4.34,4.4,981600.0,2.9788,3.0058,2.9249,2.9653,981600.0
2009-06-25 10:00:00,4.4,4.42,4.36,4.38,528000.0,2.9653,2.9788,2.9384,2.9519,528000.0
2009-06-25 10:30:00,4.38,4.39,4.36,4.37,432800.0,2.9519,2.9586,2.9384,2.9451,432800.0
2009-06-25 11:00:00,4.37,4.39,4.37,4.38,312000.0,2.9451,2.9586,2.9451,2.9519,312000.0
2009-06-25 11:30:00,4.38,4.41,4.37,4.39,431200.0,2.9519,2.9721,2.9451,2.9586,431200.0
2009-06-25 12:00:00,4.39,4.4,4.38,4.4,408800.0,2.9586,2.9653,2.9519,2.9653,408800.0
2009-06-25 12:30:00,4.4,4.4,4.36,4.39,228000.0,2.9653,2.9653,2.9384,2.9586,228000.0
2009-06-25 13:00:00,4.39,4.42,4.38,4.42,634400.0,2.9586,2.9788,2.9519,2.9788,634400.0
2009-06-25 13:30:00,4.42,4.44,4.41,4.44,248800.0,2.9788,2.9923,2.9721,2.9923,248800.0
2009-06-25 14:00:00,4.44,4.45,4.43,4.45,211200.0,2.9923,2.999,2.9856,2.999,211200.0
2009-06-25 14:30:00,4.45,4.49,4.44,4.47,412800.0,2.999,3.026,2.9923,3.0125,412800.0
2009-06-25 15:00:00,4.48,4.48,4.44,4.45,440000.0,3.0193,3.0193,2.9923,2.999,440000.0
2009-06-25 15:30:00,4.46,4.51,4.43,4.51,713600.0,3.0058,3.0395,2.9856,3.0395,713600.0
2009-06-26 09:30:00,4.49,4.53,4.47,4.47,418400.0,3.026,3.053,3.0125,3.0125,418400.0
2009-06-26 10:00:00,4.46,4.51,4.46,4.51,328800.0,3.0058,3.0395,3.0058,3.0395,328800.0
2009-06-26 10:30:00,4.51,4.52,4.5,4.51,476000.0,3.0395,3.0462,3.0327,3.0395,476000.0
2009-06-26 11:00:00,4.51,4.51,4.5,4.51,163200.0,3.0395,3.0395,3.0327,3.0395,163200.0
2009-06-26 11:30:00,4.51,4.52,4.5,4.5,380000.0,3.0395,3.0462,3.0327,3.0327,380000.0
2009-06-26 12:00:00,4.5,4.51,4.49,4.51,139200.0,3.0327,3.0395,3.026,3.0395,139200.0
2009-06-26 12:30:00,4.5,4.51,4.49,4.51,106400.0,3.0327,3.0395,3.026,3.0395,106400.0
2009-06-26 13:00:00,4.51,4.51,4.49,4.51,115200.0,3.0395,3.0395,3.026,3.0395,115200.0
2009-06-26 13:30:00,4.51,4.51,4.5,4.51,69600.0,3.0395,3.0395,3.0327,3.0395,69600.0
2009-06-26 14:00:00,4.5,4.51,4.49,4.51,76000.0,3.0327,3.0395,3.026,3.0395,76000.0
2009-06-26 14:30:00,4.51,4.53,4.51,4.53,136000.0,3.0395,3.053,3.0395,3.053,136000.0
2009-06-26 15:00:00,4.53,4.56,4.53,4.55,218400.0,3.053,3.0732,3.053,3.0664,218400.0
2009-06-26 15:30:00,4.56,4.61,4.54,4.57,821600.0,3.0732,3.1069,3.0597,3.0799,821600.0
2009-06-29 09:30:00,4.59,4.62,4.49,4.49,400000.0,3.0934,3.1136,3.026,3.026,400000.0
2009-06-29 10:00:00,4.49,4.54,4.47,4.54,626400.0,3.026,3.0597,3.0125,3.0597,626400.0
2009-06-29 10:30:00,4.54,4.55,4.51,4.52,156800.0,3.0597,3.0664,3.0395,3.0462,156800.0
2009-06-29 11:00:00,4.52,4.54,4.51,4.52,220000.0,3.0462,3.0597,3.0395,3.0462,220000.0
2009-06-29 11:30:00,4.52,4.54,4.5,4.52,108800.0,3.0462,3.0597,3.0327,3.0462,108800.0
2009-06-29 12:00:00,4.52,4.53,4.51,4.52,108800.0,3.0462,3.053,3.0395,3.0462,108800.0
2009-06-29 12:30:00,4.52,4.54,4.52,4.54,169600.0,3.0462,3.0597,3.0462,3.0597,169600.0
2009-06-29 13:00:00,4.53,4.56,4.53,4.54,71200.0,3.053,3.0732,3.053,3.0597,71200.0
2009-06-29 13:30:00,4.54,4.56,4.46,4.53,789600.0,3.0597,3.0732,3.0058,3.053,789600.0
2009-06-29 14:00:00,4.53,4.54,4.52,4.53,157600.0,3.053,3.0597,3.0462,3.053,157600.0
2009-06-29 14:30:00,4.54,4.56,4.53,4.55,168000.0,3.0597,3.0732,3.053,3.0664,168000.0
2009-06-29 15:00:00,4.55,4.58,4.55,4.58,204800.0,3.0664,3.0867,3.0664,3.0867,204800.0
2009-06-29 15:30:00,4.58,4.6,4.56,4.57,500000.0,3.0867,3.1001,3.0732,3.0799,500000.0
2009-06-30 09:30:00,4.6,4.67,4.59,4.64,158400.0,3.1001,3.1473,3.0934,3.1271,158400.0
2009-06-30 10:00:00,4.63,4.63,4.56,4.57,222400.0,3.1203,3.1203,3.0732,3.0799,222400.0
2009-06-30 10:30:00,4.57,4.57,4.49,4.51,409600.0,3.0799,3.0799,3.026,3.0395,409600.0
2009-06-30 11:00:00,4.51,4.55,4.5,4.54,267200.0,3.0395,3.0664,3.0327,3.0597,267200.0
2009-06-30 11:30:00,4.54,4.6,4.54,4.59,356000.0,3.0597,3.1001,3.0597,3.0934,356000.0
2009-06-30 12:00:00,4.59,4.6,4.59,4.6,239200.0,3.0934,3.1001,3.0934,3.1001,239200.0
2009-06-30 12:30:00,4.61,4.61,4.6,4.61,96800.0,3.1069,3.1069,3.1001,3.1069,96800.0
2009-06-30 13:00:00,4.61,4.61,4.59,4.61,152800.0,3.1069,3.1069,3.0934,3.1069,152800.0
2009-06-30 13:30:00,4.61,4.61,4.6,4.6,103200.0,3.1069,3.1069,3.1001,3.1001,103200.0
2009-06-30 14:00:00,4.6,4.61,4.6,4.61,210400.0,3.1001,3.1069,3.1001,3.1069,210400.0
2009-06-30 14:30:00,4.61,4.62,4.6,4.62,177600.0,3.1069,3.1136,3.1001,3.1136,177600.0
2009-06-30 15:00:00,4.62,4.69,4.61,4.68,608800.0,3.1136,3.1608,3.1069,3.154,608800.0
2009-06-30 15:30:00,4.68,4.7,4.64,4.65,621600.0,3.154,3.1675,3.1271,3.1338,621600.0
2009-07-01 09:30:00,4.7,4.71,4.67,4.67,106400.0,3.1675,3.1743,3.1473,3.1473,106400.0
2009-07-01 10:00:00,4.68,4.71,4.66,4.69,185600.0,3.154,3.1743,3.1406,3.1608,185600.0
2009-07-01 10:30:00,4.69,4.71,4.67,4.67,92800.0,3.1608,3.1743,3.1473,3.1473,92800.0
2009-07-01 11:00:00,4.67,4.68,4.65,4.65,107200.0,3.1473,3.154,3.1338,3.1338,107200.0
2009-07-01 11:30:00,4.66,4.7,4.65,4.69,95200.0,3.1406,3.1675,3.1338,3.1608,95200.0
2009-07-01 12:00:00,4.68,4.68,4.66,4.67,223200.0,3.154,3.154,3.1406,3.1473,223200.0
2009-07-01 12:30:00,4.67,4.68,4.67,4.68,75200.0,3.1473,3.154,3.1473,3.154,75200.0
2009-07-01 13:00:00,4.68,4.68,4.65,4.66,484800.0,3.154,3.154,3.1338,3.1406,484800.0
2009-07-01 13:30:00,4.65,4.65,4.64,4.65,361600.0,3.1338,3.1338,3.1271,3.1338,361600.0
2009-07-01 14:00:00,4.65,4.65,4.63,4.63,145600.0,3.1338,3.1338,3.1203,3.1203,145600.0
2009-07-01 14:30:00,4.64,4.64,4.63,4.64,107200.0,3.1271,3.1271,3.1203,3.1271,107200.0
2009-07-01 15:00:00,4.64,4.65,4.64,4.64,380000.0,3.1271,3.1338,3.1271,3.1271,380000.0
2009-07-01 15:30:00,4.64,4.67,4.64,4.65,728000.0,3.1271,3.1473,3.1271,3.1338,728000.0
2009-07-02 09:30:00,4.55,4.59,4.55,4.58,548000.0,3.0664,3.0934,3.0664,3.0867,548000.0
2009-07-02 10:00:00,4.58,4.58,4.54,4.56,238400.0,3.0867,3.0867,3.0597,3.0732,238400.0
2009-07-02 10:30:00,4.55,4.55,4.49,4.5,586400.0,3.0664,3.0664,3.026,3.0327,586400.0
2009-07-02 11:00:00,4.5,4.51,4.5,4.5,114400.0,3.0327,3.0395,3.0327,3.0327,114400.0
2009-07-02 11:30:00,4.5,4.5,4.46,4.47,119200.0,3.0327,3.0327,3.0058,3.0125,119200.0
2009-07-02 12:00:00,4.47,4.47,4.46,4.46,72800.0,3.0125,3.0125,3.0058,3.0058,72800.0
2009-07-02 12:30:00,4.46,4.47,4.46,4.46,171200.0,3.0058,3.0125,3.0058,3.0058,171200.0
2009-07-02 13:00:00,4.46,4.47,4.46,4.47,283200.0,3.0058,3.0125,3.0058,3.0125,283200.0
2009-07-02 13:30:00,4.47,4.53,4.47,4.51,345600.0,3.0125,3.053,3.0125,3.0395,345600.0
2009-07-02 14:00:00,4.51,4.54,4.51,4.54,244800.0,3.0395,3.0597,3.0395,3.0597,244800.0
2009-07-02 14:30:00,4.54,4.57,4.53,4.57,160800.0,3.0597,3.0799,3.053,3.0799,160800.0
2009-07-02 15:00:00,4.57,4.57,4.52,4.52,524800.0,3.0799,3.0799,3.0462,3.0462,524800.0
2009-07-02 15:30:00,4.52,4.52,4.47,4.5,1110400.0,3.0462,3.0462,3.0125,3.0327,1110400.0
2009-07-06 09:30:00,4.45,4.48,4.38,4.39,460800.0,2.999,3.0193,2.9519,2.9586,460800.0
2009-07-06 10:00:00,4.4,4.42,4.39,4.4,602400.0,2.9653,2.9788,2.9586,2.9653,602400.0
2009-07-06 10:30:00,4.4,4.43,4.38,4.42,186400.0,2.9653,2.9856,2.9519,2.9788,186400.0
2009-07-06 11:00:00,4.42,4.43,4.41,4.41,175200.0,2.9788,2.9856,2.9721,2.9721,175200.0
2009-07-06 11:30:00,4.41,4.44,4.41,4.42,126400.0,2.9721,2.9923,2.9721,2.9788,126400.0
2009-07-06 12:00:00,4.42,4.43,4.42,4.42,80000.0,2.9788,2.9856,2.9788,2.9788,80000.0
2009-07-06 12:30:00,4.43,4.45,4.42,4.45,103200.0,2.9856,2.999,2.9788,2.999,103200.0
2009-07-06 13:00:00,4.45,4.51,4.44,4.5,95200.0,2.999,3.0395,2.9923,3.0327,95200.0
2009-07-06 13:30:00,4.5,4.5,4.48,4.48,433600.0,3.0327,3.0327,3.0193,3.0193,433600.0
2009-07-06 14:00:00,4.48,4.52,4.48,4.51,316000.0,3.0193,3.0462,3.0193,3.0395,316000.0
2009-07-06 14:30:00,4.51,4.52,4.5,4.52,193600.0,3.0395,3.0462,3.0327,3.0462,193600.0
2009-07-06 15:00:00,4.52,4.53,4.51,4.53,204000.0,3.0462,3.053,3.0395,3.053,204000.0
2009-07-06 15:30:00,4.53,4.62,4.51,4.6,1122400.0,3.053,3.1136,3.0395,3.1001,1122400.0
2009-07-07 09:30:00,4.57,4.58,4.54,4.56,148800.0,3.0799,3.0867,3.0597,3.0732,148800.0
2009-07-07 10:00:00,4.55,4.55,4.51,4.52,152000.0,3.0664,3.0664,3.0395,3.0462,152000.0
2009-07-07 10:30:00,4.52,4.53,4.5,4.51,132800.0,3.0462,3.053,3.0327,3.0395,132800.0
2009-07-07 11:00:00,4.51,4.52,4.5,4.5,121600.0,3.0395,3.0462,3.0327,3.0327,121600.0
2009-07-07 11:30:00,4.51,4.54,4.5,4.54,188800.0,3.0395,3.0597,3.0327,3.0597,188800.0
2009-07-07 12:00:00,4.54,4.55,4.51,4.51,227200.0,3.0597,3.0664,3.0395,3.0395,227200.0
2009-07-07 12:30:00,4.51,4.51,4.48,4.48,340800.0,3.0395,3.0395,3.0193,3.0193,340800.0
2009-07-07 13:00:00,4.48,4.51,4.47,4.5,145600.0,3.0193,3.0395,3.0125,3.0327,145600.0
2009-07-07 13:30:00,4.51,4.53,4.5,4.52,88800.0,3.0395,3.053,3.0327,3.0462,88800.0
2009-07-07 14:00:00,4.52,4.52,4.5,4.5,128800.0,3.0462,3.0462,3.0327,3.0327,128800.0
2009-07-07 14:30:00,4.5,4.52,4.48,4.49,545600.0,3.0327,3.0462,3.0193,3.026,545600.0
2009-07-07 15:00:00,4.49,4.49,4.46,4.49,853600.0,3.026,3.026,3.0058,3.026,853600.0
2009-07-07 15:30:00,4.49,4.49,4.43,4.46,922400.0,3.026,3.026,2.9856,3.0058,922400.0
2009-07-08 09:30:00,4.46,4.47,4.4,4.4,128000.0,3.0058,3.0125,2.9653,2.9653,128000.0
2009-07-08 10:00:00,4.41,4.45,4.39,4.41,281600.0,2.9721,2.999,2.9586,2.9721,281600.0
2009-07-08 10:30:00,4.4,4.41,4.39,4.4,120800.0,2.9653,2.9721,2.9586,2.9653,120800.0
2009-07-08 11:00:00,4.39,4.39,4.34,4.34,430400.0,2.9586,2.9586,2.9249,2.9249,430400.0
2009-07-08 11:30:00,4.35,4.35,4.31,4.31,258400.0,2.9316,2.9316,2.9047,2.9047,258400.0
2009-07-08 12:00:00,4.31,4.33,4.3,4.31,263200.0,2.9047,2.9182,2.8979,2.9047,263200.0
2009-07-08 12:30:00,4.31,4.33,4.31,4.31,210400.0,2.9047,2.9182,2.9047,2.9047,210400.0
2009-07-08 13:00:00,4.3,4.39,4.3,4.39,174400.0,2.8979,2.9586,2.8979,2.9586,174400.0
2009-07-08 13:30:00,4.39,4.39,4.36,4.36,80800.0,2.9586,2.9586,2.9384,2.9384,80800.0
2009-07-08 14:00:00,4.36,4.36,4.32,4.33,233600.0,2.9384,2.9384,2.9114,2.9182,233600.0
2009-07-08 14:30:00,4.32,4.36,4.32,4.33,260000.0,2.9114,2.9384,2.9114,2.9182,260000.0
2009-07-08 15:00:00,4.34,4.36,4.32,4.34,694400.0,2.9249,2.9384,2.9114,2.9249,694400.0
2009-07-08 15:30:00,4.34,4.43,4.33,4.43,1010400.0,2.9249,2.9856,2.9182,2.9856,1010400.0
2009-07-09 09:30:00,4.46,4.48,4.42,4.46,357600.0,3.0058,3.0193,2.9788,3.0058,357600.0
2009-07-09 10:00:00,4.46,4.53,4.46,4.46,240800.0,3.0058,3.053,3.0058,3.0058,240800.0
2009-07-09 10:30:00,4.47,4.48,4.46,4.46,89600.0,3.0125,3.0193,3.0058,3.0058,89600.0
2009-07-09 11:00:00,4.45,4.47,4.45,4.45,84800.0,2.999,3.0125,2.999,2.999,84800.0
2009-07-09 11:30:00,4.46,4.49,4.45,4.47,52800.0,3.0058,3.026,2.999,3.0125,52800.0
2009-07-09 12:00:00,4.47,4.5,4.47,4.49,62400.0,3.0125,3.0327,3.0125,3.026,62400.0
2009-07-09 12:30:00,4.5,4.5,4.48,4.49,43200.0,3.0327,3.0327,3.0193,3.026,43200.0
2009-07-09 13:00:00,4.49,4.49,4.46,4.47,106400.0,3.026,3.026,3.0058,3.0125,106400.0
2009-07-09 13:30:00,4.47,4.47,4.45,4.45,121600.0,3.0125,3.0125,2.999,2.999,121600.0
2009-07-09 14:00:00,4.45,4.45,4.43,4.43,275200.0,2.999,2.999,2.9856,2.9856,275200.0
2009-07-09 14:30:00,4.43,4.43,4.39,4.39,49600.0,2.9856,2.9856,2.9586,2.9586,49600.0
2009-07-09 15:00:00,4.4,4.41,4.38,4.39,81600.0,2.9653,2.9721,2.9519,2.9586,81600.0
2009-07-09 15:30:00,4.39,4.4,4.35,4.35,644000.0,2.9586,2.9653,2.9316,2.9316,644000.0
2009-07-10 09:30:00,4.33,4.39,4.32,4.33,96800.0,2.9182,2.9586,2.9114,2.9182,96800.0
2009-07-10 10:00:00,4.32,4.34,4.29,4.29,160000.0,2.9114,2.9249,2.8912,2.8912,160000.0
2009-07-10 10:30:00,4.29,4.29,4.25,4.27,164800.0,2.8912,2.8912,2.8642,2.8777,164800.0
2009-07-10 11:00:00,4.28,4.28,4.27,4.27,139200.0,2.8845,2.8845,2.8777,2.8777,139200.0
2009-07-10 11:30:00,4.28,4.29,4.27,4.29,171200.0,2.8845,2.8912,2.8777,2.8912,171200.0
2009-07-10 12:00:00,4.29,4.31,4.29,4.3,65600.0,2.8912,2.9047,2.8912,2.8979,65600.0
2009-07-10 12:30:00,4.3,4.35,4.3,4.33,65600.0,2.8979,2.9316,2.8979,2.9182,65600.0
2009-07-10 13:00:00,4.34,4.34,4.33,4.34,36000.0,2.9249,2.9249,2.9182,2.9249,36000.0
2009-07-10 13:30:00,4.34,4.35,4.34,4.35,70400.0,2.9249,2.9316,2.9249,2.9316,70400.0
2009-07-10 14:00:00,4.35,4.35,4.33,4.33,82400.0,2.9316,2.9316,2.9182,2.9182,82400.0
2009-07-10 14:30:00,4.33,4.35,4.33,4.34,104800.0,2.9182,2.9316,2.9182,2.9249,104800.0
2009-07-10 15:00:00,4.34,4.36,4.34,4.35,136800.0,2.9249,2.9384,2.9249,2.9316,136800.0
2009-07-10 15:30:00,4.35,4.4,4.35,4.38,297600.0,2.9316,2.9653,2.9316,2.9519,297600.0
2009-07-13 09:30:00,4.41,4.41,4.33,4.33,179200.0,2.9721,2.9721,2.9182,2.9182,179200.0
2009-07-13 10:00:00,4.33,4.38,4.29,4.38,158400.0,2.9182,2.9519,2.8912,2.9519,158400.0
2009-07-13 10:30:00,4.39,4.41,4.37,4.41,124800.0,2.9586,2.9721,2.9451,2.9721,124800.0
2009-07-13 11:00:00,4.4,4.42,4.38,4.42,132000.0,2.9653,2.9788,2.9519,2.9788,132000.0
2009-07-13 11:30:00,4.41,4.45,4.41,4.44,237600.0,2.9721,2.999,2.9721,2.9923,237600.0
2009-07-13 12:00:00,4.44,4.44,4.42,4.44,141600.0,2.9923,2.9923,2.9788,2.9923,141600.0
2009-07-13 12:30:00,4.44,4.44,4.42,4.42,64800.0,2.9923,2.9923,2.9788,2.9788,64800.0
2009-07-13 13:00:00,4.42,4.44,4.42,4.43,142400.0,2.9788,2.9923,2.9788,2.9856,142400.0
2009-07-13 13:30:00,4.43,4.43,4.42,4.43,64800.0,2.9856,2.9856,2.9788,2.9856,64800.0
2009-07-13 14:00:00,4.43,4.46,4.42,4.45,132800.0,2.9856,3.0058,2.9788,2.999,132800.0
2009-07-13 14:30:00,4.45,4.45,4.42,4.45,135200.0,2.999,2.999,2.9788,2.999,135200.0
2009-07-13 15:00:00,4.45,4.47,4.44,4.45,126400.0,2.999,3.0125,2.9923,2.999,126400.0
2009-07-13 15:30:00,4.45,4.54,4.45,4.52,801600.0,2.999,3.0597,2.999,3.0462,801600.0
2009-07-14 09:30:00,4.49,4.49,4.43,4.44,342400.0,3.026,3.026,2.9856,2.9923,342400.0
2009-07-14 10:00:00,4.43,4.46,4.42,4.46,167200.0,2.9856,3.0058,2.9788,3.0058,167200.0
2009-07-14 10:30:00,4.45,4.5,4.43,4.49,298400.0,2.999,3.0327,2.9856,3.026,298400.0
2009-07-14 11:00:00,4.49,4.58,4.49,4.58,100000.0,3.026,3.0867,3.026,3.0867,100000.0
2009-07-14 11:30:00,4.57,4.62,4.56,4.62,93600.0,3.0799,3.1136,3.0732,3.1136,93600.0
2009-07-14 12:00:00,4.61,4.62,4.58,4.59,119200.0,3.1069,3.1136,3.0867,3.0934,119200.0
2009-07-14 12:30:00,4.59,4.62,4.59,4.61,128000.0,3.0934,3.1136,3.0934,3.1069,128000.0
2009-07-14 13:00:00,4.62,4.62,4.6,4.61,156800.0,3.1136,3.1136,3.1001,3.1069,156800.0
2009-07-14 13:30:00,4.6,4.61,4.59,4.6,82400.0,3.1001,3.1069,3.0934,3.1001,82400.0
2009-07-14 14:00:00,4.59,4.59,4.56,4.56,117600.0,3.0934,3.0934,3.0732,3.0732,117600.0
2009-07-14 14:30:00,4.56,4.58,4.55,4.57,105600.0,3.0732,3.0867,3.0664,3.0799,105600.0
2009-07-14 15:00:00,4.57,4.58,4.55,4.56,98400.0,3.0799,3.0867,3.0664,3.0732,98400.0
2009-07-14 15:30:00,4.56,4.58,4.56,4.56,366400.0,3.0732,3.0867,3.0732,3.0732,366400.0
2009-07-15 09:30:00,4.64,4.74,4.61,4.71,464800.0,3.1271,3.1945,3.1069,3.1743,464800.0
2009-07-15 10:00:00,4.71,4.72,4.63,4.64,246400.0,3.1743,3.181,3.1203,3.1271,246400.0
2009-07-15 10:30:00,4.64,4.65,4.61,4.63,104800.0,3.1271,3.1338,3.1069,3.1203,104800.0
2009-07-15 11:00:00,4.63,4.7,4.63,4.65,276000.0,3.1203,3.1675,3.1203,3.1338,276000.0
2009-07-15 11:30:00,4.65,4.72,4.65,4.7,564000.0,3.1338,3.181,3.1338,3.1675,564000.0
2009-07-15 12:00:00,4.71,4.71,4.69,4.69,152800.0,3.1743,3.1743,3.1608,3.1608,152800.0
2009-07-15 12:30:00,4.69,4.71,4.69,4.7,110400.0,3.1608,3.1743,3.1608,3.1675,110400.0
2009-07-15 13:00:00,4.7,4.77,4.7,4.77,511200.0,3.1675,3.2147,3.1675,3.2147,511200.0
2009-07-15 13:30:00,4.77,4.8,4.77,4.79,393600.0,3.2147,3.2349,3.2147,3.2282,393600.0
2009-07-15 14:00:00,4.78,4.81,4.78,4.81,245600.0,3.2214,3.2417,3.2214,3.2417,245600.0
2009-07-15 14:30:00,4.81,4.86,4.81,4.85,308000.0,3.2417,3.2754,3.2417,3.2686,308000.0
2009-07-15 15:00:00,4.85,4.85,4.78,4.79,618400.0,3.2686,3.2686,3.2214,3.2282,618400.0
2009-07-15 15:30:00,4.79,4.8,4.76,4.76,1275200.0,3.2282,3.2349,3.208,3.208,1275200.0
2009-07-16 09:30:00,4.72,4.73,4.69,4.71,77600.0,3.181,3.1877,3.1608,3.1743,77600.0
2009-07-16 10:00:00,4.71,4.71,4.68,4.7,150400.0,3.1743,3.1743,3.154,3.1675,150400.0
2009-07-16 10:30:00,4.7,4.71,4.69,4.7,120000.0,3.1675,3.1743,3.1608,3.1675,120000.0
2009-07-16 11:00:00,4.7,4.71,4.68,4.68,80000.0,3.1675,3.1743,3.154,3.154,80000.0
2009-07-16 11:30:00,4.68,4.69,4.66,4.69,154400.0,3.154,3.1608,3.1406,3.1608,154400.0
2009-07-16 12:00:00,4.69,4.71,4.69,4.71,75200.0,3.1608,3.1743,3.1608,3.1743,75200.0
2009-07-16 12:30:00,4.71,4.75,4.71,4.75,49600.0,3.1743,3.2012,3.1743,3.2012,49600.0
2009-07-16 13:00:00,4.75,4.76,4.75,4.76,57600.0,3.2012,3.208,3.2012,3.208,57600.0
2009-07-16 13:30:00,4.76,4.81,4.76,4.81,92000.0,3.208,3.2417,3.208,3.2417,92000.0
2009-07-16 14:00:00,4.82,4.84,4.81,4.84,100000.0,3.2484,3.2619,3.2417,3.2619,100000.0
2009-07-16 14:30:00,4.84,4.86,4.82,4.86,201600.0,3.2619,3.2754,3.2484,3.2754,201600.0
2009-07-16 15:00:00,4.86,4.86,4.84,4.86,219200.0,3.2754,3.2754,3.2619,3.2754,219200.0
2009-07-16 15:30:00,4.86,4.89,4.83,4.84,471200.0,3.2754,3.2956,3.2551,3.2619,471200.0
2009-07-17 09:30:00,4.86,4.87,4.75,4.76,231200.0,3.2754,3.2821,3.2012,3.208,231200.0
2009-07-17 10:00:00,4.76,4.82,4.76,4.81,208800.0,3.208,3.2484,3.208,3.2417,208800.0
2009-07-17 10:30:00,4.81,4.81,4.79,4.8,160000.0,3.2417,3.2417,3.2282,3.2349,160000.0
2009-07-17 11:00:00,4.8,4.81,4.77,4.79,120800.0,3.2349,3.2417,3.2147,3.2282,120800.0
2009-07-17 11:30:00,4.78,4.78,4.77,4.77,216000.0,3.2214,3.2214,3.2147,3.2147,216000.0
2009-07-17 12:00:00,4.78,4.78,4.77,4.77,162400.0,3.2214,3.2214,3.2147,3.2147,162400.0
2009-07-17 12:30:00,4.77,4.79,4.77,4.79,121600.0,3.2147,3.2282,3.2147,3.2282,121600.0
2009-07-17 13:00:00,4.79,4.79,4.78,4.79,75200.0,3.2282,3.2282,3.2214,3.2282,75200.0
2009-07-17 13:30:00,4.79,4.81,4.79,4.81,113600.0,3.2282,3.2417,3.2282,3.2417,113600.0
2009-07-17 14:00:00,4.81,4.82,4.81,4.81,112800.0,3.2417,3.2484,3.2417,3.2417,112800.0
2009-07-17 14:30:00,4.81,4.81,4.79,4.79,340000.0,3.2417,3.2417,3.2282,3.2282,340000.0
2009-07-17 15:00:00,4.79,4.8,4.78,4.79,155200.0,3.2282,3.2349,3.2214,3.2282,155200.0
2009-07-17 15:30:00,4.78,4.8,4.77,4.79,492800.0,3.2214,3.2349,3.2147,3.2282,492800.0
2009-07-20 09:30:00,4.83,4.9,4.82,4.85,152800.0,3.2551,3.3023,3.2484,3.2686,152800.0
2009-07-20 10:00:00,4.85,4.89,4.81,4.83,224800.0,3.2686,3.2956,3.2417,3.2551,224800.0
2009-07-20 10:30:00,4.83,4.83,4.79,4.82,120000.0,3.2551,3.2551,3.2282,3.2484,120000.0
2009-07-20 11:00:00,4.81,4.85,4.81,4.85,101600.0,3.2417,3.2686,3.2417,3.2686,101600.0
2009-07-20 11:30:00,4.86,4.87,4.84,4.85,126400.0,3.2754,3.2821,3.2619,3.2686,126400.0
2009-07-20 12:00:00,4.85,4.86,4.84,4.86,78400.0,3.2686,3.2754,3.2619,3.2754,78400.0
2009-07-20 12:30:00,4.86,4.87,4.84,4.84,81600.0,3.2754,3.2821,3.2619,3.2619,81600.0
2009-07-20 13:00:00,4.84,4.85,4.82,4.82,96800.0,3.2619,3.2686,3.2484,3.2484,96800.0
2009-07-20 13:30:00,4.82,4.83,4.81,4.83,208000.0,3.2484,3.2551,3.2417,3.2551,208000.0
2009-07-20 14:00:00,4.83,4.84,4.82,4.84,129600.0,3.2551,3.2619,3.2484,3.2619,129600.0
2009-07-20 14:30:00,4.84,4.85,4.84,4.85,98400.0,3.2619,3.2686,3.2619,3.2686,98400.0
2009-07-20 15:00:00,4.85,4.89,4.85,4.89,171200.0,3.2686,3.2956,3.2686,3.2956,171200.0
2009-07-20 15:30:00,4.89,4.91,4.87,4.89,755200.0,3.2956,3.3091,3.2821,3.2956,755200.0
2009-07-21 09:30:00,4.94,4.94,4.85,4.86,264800.0,3.3293,3.3293,3.2686,3.2754,264800.0
2009-07-21 10:00:00,4.86,4.87,4.81,4.87,188800.0,3.2754,3.2821,3.2417,3.2821,188800.0
2009-07-21 10:30:00,4.87,4.89,4.87,4.89,124000.0,3.2821,3.2956,3.2821,3.2956,124000.0
2009-07-21 11:00:00,4.89,4.89,4.87,4.88,82400.0,3.2956,3.2956,3.2821,3.2888,82400.0
2009-07-21 11:30:00,4.88,4.88,4.82,4.82,83200.0,3.2888,3.2888,3.2484,3.2484,83200.0
2009-07-21 12:00:00,4.82,4.85,4.82,4.84,85600.0,3.2484,3.2686,3.2484,3.2619,85600.0
2009-07-21 12:30:00,4.84,4.84,4.79,4.81,60800.0,3.2619,3.2619,3.2282,3.2417,60800.0
2009-07-21 13:00:00,4.8,4.82,4.78,4.82,112800.0,3.2349,3.2484,3.2214,3.2484,112800.0
2009-07-21 13:30:00,4.82,4.82,4.8,4.81,120000.0,3.2484,3.2484,3.2349,3.2417,120000.0
2009-07-21 14:00:00,4.81,4.83,4.8,4.81,90400.0,3.2417,3.2551,3.2349,3.2417,90400.0
2009-07-21 14:30:00,4.81,4.83,4.8,4.83,100000.0,3.2417,3.2551,3.2349,3.2551,100000.0
2009-07-21 15:00:00,4.83,4.86,4.83,4.85,128800.0,3.2551,3.2754,3.2551,3.2686,128800.0
2009-07-21 15:30:00,4.86,4.89,4.85,4.88,383200.0,3.2754,3.2956,3.2686,3.2888,383200.0
2009-07-22 09:30:00,4.85,4.88,4.82,4.87,150400.0,3.2686,3.2888,3.2484,3.2821,150400.0
2009-07-22 10:00:00,4.88,4.9,4.84,4.85,169600.0,3.2888,3.3023,3.2619,3.2686,169600.0
2009-07-22 10:30:00,4.85,4.87,4.84,4.87,83200.0,3.2686,3.2821,3.2619,3.2821,83200.0
2009-07-22 11:00:00,4.88,4.91,4.88,4.91,79200.0,3.2888,3.3091,3.2888,3.3091,79200.0
2009-07-22 11:30:00,4.9,4.9,4.87,4.89,60000.0,3.3023,3.3023,3.2821,3.2956,60000.0
2009-07-22 12:00:00,4.9,4.95,4.89,4.95,66400.0,3.3023,3.336,3.2956,3.336,66400.0
2009-07-22 12:30:00,4.95,5.0,4.95,4.98,117600.0,3.336,3.3697,3.336,3.3562,117600.0
2009-07-22 13:00:00,4.98,5.0,4.96,4.96,98400.0,3.3562,3.3697,3.3427,3.3427,98400.0
2009-07-22 13:30:00,4.96,4.96,4.92,4.95,166400.0,3.3427,3.3427,3.3158,3.336,166400.0
2009-07-22 14:00:00,4.96,4.96,4.93,4.94,60800.0,3.3427,3.3427,3.3225,3.3293,60800.0
2009-07-22 14:30:00,4.93,4.94,4.92,4.94,140000.0,3.3225,3.3293,3.3158,3.3293,140000.0
2009-07-22 15:00:00,4.94,4.95,4.89,4.9,108800.0,3.3293,3.336,3.2956,3.3023,108800.0
2009-07-22 15:30:00,4.9,4.92,4.89,4.9,219200.0,3.3023,3.3158,3.2956,3.3023,219200.0
2009-07-23 09:30:00,4.89,4.94,4.84,4.93,129600.0,3.2956,3.3293,3.2619,3.3225,129600.0
2009-07-23 10:00:00,4.94,4.98,4.92,4.95,317600.0,3.3293,3.3562,3.3158,3.336,317600.0
2009-07-23 10:30:00,4.95,5.03,4.95,5.01,495200.0,3.336,3.3899,3.336,3.3764,495200.0
2009-07-23 11:00:00,5.0,5.1,5.0,5.06,792800.0,3.3697,3.4371,3.3697,3.4101,792800.0
2009-07-23 11:30:00,5.05,5.07,5.04,5.06,344800.0,3.4034,3.4169,3.3967,3.4101,344800.0
2009-07-23 12:00:00,5.06,5.11,5.06,5.11,92000.0,3.4101,3.4438,3.4101,3.4438,92000.0
2009-07-23 12:30:00,5.11,5.12,5.1,5.12,62400.0,3.4438,3.4506,3.4371,3.4506,62400.0
2009-07-23 13:00:00,5.11,5.13,5.1,5.13,157600.0,3.4438,3.4573,3.4371,3.4573,157600.0
2009-07-23 13:30:00,5.13,5.14,5.12,5.13,580000.0,3.4573,3.4641,3.4506,3.4573,580000.0
2009-07-23 14:00:00,5.13,5.13,5.11,5.11,285600.0,3.4573,3.4573,3.4438,3.4438,285600.0
2009-07-23 14:30:00,5.11,5.12,5.11,5.12,176000.0,3.4438,3.4506,3.4438,3.4506,176000.0
2009-07-23 15:00:00,5.12,5.12,5.09,5.1,315200.0,3.4506,3.4506,3.4304,3.4371,315200.0
2009-07-23 15:30:00,5.1,5.14,5.08,5.1,724000.0,3.4371,3.4641,3.4236,3.4371,724000.0
2009-07-24 09:30:00,5.06,5.11,5.04,5.04,208800.0,3.4101,3.4438,3.3967,3.3967,208800.0
2009-07-24 10:00:00,5.04,5.09,5.03,5.09,115200.0,3.3967,3.4304,3.3899,3.4304,115200.0
2009-07-24 10:30:00,5.1,5.11,5.09,5.09,108800.0,3.4371,3.4438,3.4304,3.4304,108800.0
2009-07-24 11:00:00,5.09,5.1,5.08,5.09,157600.0,3.4304,3.4371,3.4236,3.4304,157600.0
2009-07-24 11:30:00,5.09,5.11,5.09,5.11,236800.0,3.4304,3.4438,3.4304,3.4438,236800.0
2009-07-24 12:00:00,5.11,5.13,5.11,5.12,49600.0,3.4438,3.4573,3.4438,3.4506,49600.0
2009-07-24 12:30:00,5.12,5.12,5.1,5.1,84000.0,3.4506,3.4506,3.4371,3.4371,84000.0
2009-07-24 13:00:00,5.1,5.12,5.09,5.12,54400.0,3.4371,3.4506,3.4304,3.4506,54400.0
2009-07-24 13:30:00,5.12,5.15,5.12,5.13,83200.0,3.4506,3.4708,3.4506,3.4573,83200.0
2009-07-24 14:00:00,5.13,5.14,5.1,5.1,80800.0,3.4573,3.4641,3.4371,3.4371,80800.0
2009-07-24 14:30:00,5.1,5.15,5.1,5.13,276000.0,3.4371,3.4708,3.4371,3.4573,276000.0
2009-07-24 15:00:00,5.13,5.13,5.11,5.12,194400.0,3.4573,3.4573,3.4438,3.4506,194400.0
2009-07-24 15:30:00,5.11,5.12,5.1,5.1,397600.0,3.4438,3.4506,3.4371,3.4371,397600.0
2009-07-27 09:30:00,5.12,5.14,5.05,5.05,83200.0,3.4506,3.4641,3.4034,3.4034,83200.0
2009-07-27 10:00:00,5.06,5.13,5.06,5.09,88800.0,3.4101,3.4573,3.4101,3.4304,88800.0
2009-07-27 10:30:00,5.08,5.1,5.06,5.1,141600.0,3.4236,3.4371,3.4101,3.4371,141600.0
2009-07-27 11:00:00,5.1,5.15,5.1,5.15,41600.0,3.4371,3.4708,3.4371,3.4708,41600.0
2009-07-27 11:30:00,5.15,5.15,5.11,5.12,72800.0,3.4708,3.4708,3.4438,3.4506,72800.0
2009-07-27 12:00:00,5.11,5.13,5.1,5.11,256800.0,3.4438,3.4573,3.4371,3.4438,256800.0
2009-07-27 12:30:00,5.11,5.11,5.09,5.1,46400.0,3.4438,3.4438,3.4304,3.4371,46400.0
2009-07-27 13:00:00,5.11,5.11,5.09,5.09,36800.0,3.4438,3.4438,3.4304,3.4304,36800.0
2009-07-27 13:30:00,5.09,5.11,5.08,5.1,64800.0,3.4304,3.4438,3.4236,3.4371,64800.0
2009-07-27 14:00:00,5.1,5.11,5.08,5.08,97600.0,3.4371,3.4438,3.4236,3.4236,97600.0
2009-07-27 14:30:00,5.08,5.12,5.08,5.11,152800.0,3.4236,3.4506,3.4236,3.4438,152800.0
2009-07-27 15:00:00,5.11,5.12,5.08,5.11,324000.0,3.4438,3.4506,3.4236,3.4438,324000.0
2009-07-27 15:30:00,5.11,5.15,5.09,5.14,527200.0,3.4438,3.4708,3.4304,3.4641,527200.0
2009-07-28 09:30:00,5.08,5.15,5.08,5.13,96000.0,3.4236,3.4708,3.4236,3.4573,96000.0
2009-07-28 10:00:00,5.12,5.13,5.06,5.11,68800.0,3.4506,3.4573,3.4101,3.4438,68800.0
2009-07-28 10:30:00,5.11,5.13,5.11,5.13,40800.0,3.4438,3.4573,3.4438,3.4573,40800.0
2009-07-28 11:00:00,5.13,5.13,5.09,5.09,68800.0,3.4573,3.4573,3.4304,3.4304,68800.0
2009-07-28 11:30:00,5.08,5.1,5.05,5.09,40800.0,3.4236,3.4371,3.4034,3.4304,40800.0
2009-07-28 12:00:00,5.09,5.1,5.08,5.08,23200.0,3.4304,3.4371,3.4236,3.4236,23200.0
2009-07-28 12:30:00,5.08,5.1,5.08,5.1,36000.0,3.4236,3.4371,3.4236,3.4371,36000.0
2009-07-28 13:00:00,5.09,5.12,5.09,5.1,456000.0,3.4304,3.4506,3.4304,3.4371,456000.0
2009-07-28 13:30:00,5.11,5.16,5.11,5.16,80000.0,3.4438,3.4775,3.4438,3.4775,80000.0
2009-07-28 14:00:00,5.15,5.17,5.15,5.17,74400.0,3.4708,3.4843,3.4708,3.4843,74400.0
2009-07-28 14:30:00,5.17,5.19,5.14,5.15,78400.0,3.4843,3.4978,3.4641,3.4708,78400.0
2009-07-28 15:00:00,5.15,5.17,5.15,5.16,124800.0,3.4708,3.4843,3.4708,3.4775,124800.0
2009-07-28 15:30:00,5.16,5.2,5.15,5.18,355200.0,3.4775,3.5045,3.4708,3.491,355200.0
2009-07-29 09:30:00,5.12,5.12,5.04,5.07,238400.0,3.4506,3.4506,3.3967,3.4169,238400.0
2009-07-29 10:00:00,5.07,5.09,5.04,5.09,261600.0,3.4169,3.4304,3.3967,3.4304,261600.0
2009-07-29 10:30:00,5.09,5.12,5.09,5.09,133600.0,3.4304,3.4506,3.4304,3.4304,133600.0
2009-07-29 11:00:00,5.09,5.1,5.09,5.09,88000.0,3.4304,3.4371,3.4304,3.4304,88000.0
2009-07-29 11:30:00,5.1,5.1,5.09,5.1,127200.0,3.4371,3.4371,3.4304,3.4371,127200.0
2009-07-29 12:00:00,5.1,5.1,5.09,5.09,40000.0,3.4371,3.4371,3.4304,3.4304,40000.0
2009-07-29 12:30:00,5.09,5.1,5.09,5.09,92000.0,3.4304,3.4371,3.4304,3.4304,92000.0
2009-07-29 13:00:00,5.09,5.1,5.07,5.08,235200.0,3.4304,3.4371,3.4169,3.4236,235200.0
2009-07-29 13:30:00,5.08,5.08,5.07,5.08,53600.0,3.4236,3.4236,3.4169,3.4236,53600.0
2009-07-29 14:00:00,5.09,5.09,5.04,5.07,92000.0,3.4304,3.4304,3.3967,3.4169,92000.0
2009-07-29 14:30:00,5.07,5.08,5.05,5.05,52800.0,3.4169,3.4236,3.4034,3.4034,52800.0
2009-07-29 15:00:00,5.05,5.07,5.04,5.07,140800.0,3.4034,3.4169,3.3967,3.4169,140800.0
2009-07-29 15:30:00,5.06,5.1,5.06,5.08,432800.0,3.4101,3.4371,3.4101,3.4236,432800.0
2009-07-30 09:30:00,5.1,5.27,5.1,5.27,223200.0,3.4371,3.5517,3.4371,3.5517,223200.0
2009-07-30 10:00:00,5.27,5.27,5.23,5.24,185600.0,3.5517,3.5517,3.5247,3.5315,185600.0
2009-07-30 10:30:00,5.25,5.27,5.24,5.26,124800.0,3.5382,3.5517,3.5315,3.5449,124800.0
2009-07-30 11:00:00,5.26,5.26,5.21,5.22,180000.0,3.5449,3.5449,3.5112,3.518,180000.0
2009-07-30 11:30:00,5.22,5.23,5.19,5.19,77600.0,3.518,3.5247,3.4978,3.4978,77600.0
2009-07-30 12:00:00,5.19,5.21,5.19,5.19,67200.0,3.4978,3.5112,3.4978,3.4978,67200.0
2009-07-30 12:30:00,5.2,5.24,5.2,5.22,93600.0,3.5045,3.5315,3.5045,3.518,93600.0
2009-07-30 13:00:00,5.22,5.24,5.22,5.22,121600.0,3.518,3.5315,3.518,3.518,121600.0
2009-07-30 13:30:00,5.22,5.24,5.22,5.22,166400.0,3.518,3.5315,3.518,3.518,166400.0
2009-07-30 14:00:00,5.22,5.22,5.2,5.21,137600.0,3.518,3.518,3.5045,3.5112,137600.0
2009-07-30 14:30:00,5.21,5.22,5.2,5.22,156800.0,3.5112,3.518,3.5045,3.518,156800.0
2009-07-30 15:00:00,5.22,5.27,5.22,5.26,298400.0,3.518,3.5517,3.518,3.5449,298400.0
2009-07-30 15:30:00,5.26,5.26,5.19,5.22,524000.0,3.5449,3.5449,3.4978,3.518,524000.0
2009-07-31 09:30:00,5.18,5.29,5.18,5.23,87200.0,3.491,3.5651,3.491,3.5247,87200.0
2009-07-31 10:00:00,5.23,5.23,5.17,5.2,112000.0,3.5247,3.5247,3.4843,3.5045,112000.0
2009-07-31 10:30:00,5.19,5.19,5.18,5.18,80800.0,3.4978,3.4978,3.491,3.491,80800.0
2009-07-31 11:00:00,5.18,5.18,5.15,5.17,80000.0,3.491,3.491,3.4708,3.4843,80000.0
2009-07-31 11:30:00,5.17,5.17,5.13,5.14,150400.0,3.4843,3.4843,3.4573,3.4641,150400.0
2009-07-31 12:00:00,5.14,5.15,5.13,5.14,77600.0,3.4641,3.4708,3.4573,3.4641,77600.0
2009-07-31 12:30:00,5.14,5.14,5.12,5.12,48000.0,3.4641,3.4641,3.4506,3.4506,48000.0
2009-07-31 13:00:00,5.13,5.14,5.12,5.14,55200.0,3.4573,3.4641,3.4506,3.4641,55200.0
2009-07-31 13:30:00,5.14,5.16,5.14,5.15,60800.0,3.4641,3.4775,3.4641,3.4708,60800.0
2009-07-31 14:00:00,5.15,5.17,5.15,5.15,80000.0,3.4708,3.4843,3.4708,3.4708,80000.0
2009-07-31 14:30:00,5.15,5.15,5.12,5.14,116800.0,3.4708,3.4708,3.4506,3.4641,116800.0
2009-07-31 15:00:00,5.14,5.2,5.14,5.2,279200.0,3.4641,3.5045,3.4641,3.5045,279200.0
2009-07-31 15:30:00,5.2,5.22,5.14,5.22,1722400.0,3.5045,3.518,3.4641,3.518,1722400.0
2009-08-03 09:30:00,5.27,5.29,5.18,5.19,211200.0,3.5517,3.5651,3.491,3.4978,211200.0
2009-08-03 10:00:00,5.2,5.22,5.17,5.19,196000.0,3.5045,3.518,3.4843,3.4978,196000.0
2009-08-03 10:30:00,5.19,5.2,5.17,5.17,121600.0,3.4978,3.5045,3.4843,3.4843,121600.0
2009-08-03 11:00:00,5.17,5.18,5.15,5.17,67200.0,3.4843,3.491,3.4708,3.4843,67200.0
2009-08-03 11:30:00,5.18,5.19,5.17,5.19,206400.0,3.491,3.4978,3.4843,3.4978,206400.0
2009-08-03 12:00:00,5.19,5.19,5.16,5.16,88800.0,3.4978,3.4978,3.4775,3.4775,88800.0
2009-08-03 12:30:00,5.16,5.18,5.16,5.17,476800.0,3.4775,3.491,3.4775,3.4843,476800.0
2009-08-03 13:00:00,5.18,5.19,5.18,5.18,314400.0,3.491,3.4978,3.491,3.491,314400.0
2009-08-03 13:30:00,5.18,5.2,5.17,5.2,404000.0,3.491,3.5045,3.4843,3.5045,404000.0
2009-08-03 14:00:00,5.2,5.23,5.2,5.22,84000.0,3.5045,3.5247,3.5045,3.518,84000.0
2009-08-03 14:30:00,5.23,5.23,5.22,5.22,116000.0,3.5247,3.5247,3.518,3.518,116000.0
2009-08-03 15:00:00,5.22,5.23,5.22,5.22,240000.0,3.518,3.5247,3.518,3.518,240000.0
2009-08-03 15:30:00,5.22,5.25,5.2,5.25,367200.0,3.518,3.5382,3.5045,3.5382,367200.0
2009-08-04 09:30:00,5.19,5.25,5.19,5.25,181600.0,3.4978,3.5382,3.4978,3.5382,181600.0
2009-08-04 10:00:00,5.25,5.32,5.25,5.26,314400.0,3.5382,3.5854,3.5382,3.5449,314400.0
2009-08-04 10:30:00,5.25,5.26,5.25,5.25,116000.0,3.5382,3.5449,3.5382,3.5382,116000.0
2009-08-04 11:00:00,5.26,5.34,5.25,5.34,196000.0,3.5449,3.5988,3.5382,3.5988,196000.0
2009-08-04 11:30:00,5.34,5.43,5.34,5.43,151200.0,3.5988,3.6595,3.5988,3.6595,151200.0
2009-08-04 12:00:00,5.43,5.47,5.42,5.47,288800.0,3.6595,3.6865,3.6528,3.6865,288800.0
2009-08-04 12:30:00,5.47,5.5,5.46,5.5,245600.0,3.6865,3.7067,3.6797,3.7067,245600.0
2009-08-04 13:00:00,5.5,5.51,5.47,5.51,177600.0,3.7067,3.7134,3.6865,3.7134,177600.0
2009-08-04 13:30:00,5.51,5.51,5.39,5.41,223200.0,3.7134,3.7134,3.6325,3.646,223200.0
2009-08-04 14:00:00,5.41,5.43,5.4,5.43,231200.0,3.646,3.6595,3.6393,3.6595,231200.0
2009-08-04 14:30:00,5.43,5.45,5.4,5.41,277600.0,3.6595,3.673,3.6393,3.646,277600.0
2009-08-04 15:00:00,5.4,5.42,5.4,5.4,160000.0,3.6393,3.6528,3.6393,3.6393,160000.0
2009-08-04 15:30:00,5.41,5.44,5.38,5.42,472800.0,3.646,3.6662,3.6258,3.6528,472800.0
2009-08-05 09:30:00,5.4,5.54,5.37,5.46,272800.0,3.6393,3.7336,3.6191,3.6797,272800.0
2009-08-05 10:00:00,5.47,5.47,5.36,5.42,340000.0,3.6865,3.6865,3.6123,3.6528,340000.0
2009-08-05 10:30:00,5.42,5.42,5.37,5.38,297600.0,3.6528,3.6528,3.6191,3.6258,297600.0
2009-08-05 11:00:00,5.38,5.4,5.36,5.39,197600.0,3.6258,3.6393,3.6123,3.6325,197600.0
2009-08-05 11:30:00,5.39,5.39,5.37,5.37,172800.0,3.6325,3.6325,3.6191,3.6191,172800.0
2009-08-05 12:00:00,5.37,5.38,5.36,5.36,248800.0,3.6191,3.6258,3.6123,3.6123,248800.0
2009-08-05 12:30:00,5.37,5.37,5.34,5.34,204800.0,3.6191,3.6191,3.5988,3.5988,204800.0
2009-08-05 13:00:00,5.34,5.39,5.32,5.39,343200.0,3.5988,3.6325,3.5854,3.6325,343200.0
2009-08-05 13:30:00,5.39,5.4,5.36,5.36,228800.0,3.6325,3.6393,3.6123,3.6123,228800.0
2009-08-05 14:00:00,5.36,5.39,5.36,5.39,218400.0,3.6123,3.6325,3.6123,3.6325,218400.0
2009-08-05 14:30:00,5.39,5.47,5.38,5.47,377600.0,3.6325,3.6865,3.6258,3.6865,377600.0
2009-08-05 15:00:00,5.47,5.49,5.46,5.49,447200.0,3.6865,3.6999,3.6797,3.6999,447200.0
2009-08-05 15:30:00,5.49,5.49,5.43,5.47,935200.0,3.6999,3.6999,3.6595,3.6865,935200.0
2009-08-06 09:30:00,5.55,5.59,5.49,5.5,300800.0,3.7404,3.7673,3.6999,3.7067,300800.0
2009-08-06 10:00:00,5.49,5.54,5.41,5.51,308000.0,3.6999,3.7336,3.646,3.7134,308000.0
2009-08-06 10:30:00,5.51,5.59,5.51,5.55,104800.0,3.7134,3.7673,3.7134,3.7404,104800.0
2009-08-06 11:00:00,5.55,5.59,5.53,5.58,56000.0,3.7404,3.7673,3.7269,3.7606,56000.0
2009-08-06 11:30:00,5.58,5.6,5.56,5.56,63200.0,3.7606,3.7741,3.7471,3.7471,63200.0
2009-08-06 12:00:00,5.56,5.56,5.52,5.52,111200.0,3.7471,3.7471,3.7202,3.7202,111200.0
2009-08-06 12:30:00,5.52,5.56,5.52,5.53,72000.0,3.7202,3.7471,3.7202,3.7269,72000.0
2009-08-06 13:00:00,5.53,5.55,5.52,5.53,67200.0,3.7269,3.7404,3.7202,3.7269,67200.0
2009-08-06 13:30:00,5.54,5.55,5.47,5.47,374400.0,3.7336,3.7404,3.6865,3.6865,374400.0
2009-08-06 14:00:00,5.47,5.47,5.43,5.46,215200.0,3.6865,3.6865,3.6595,3.6797,215200.0
2009-08-06 14:30:00,5.46,5.46,5.42,5.45,192000.0,3.6797,3.6797,3.6528,3.673,192000.0
2009-08-06 15:00:00,5.44,5.47,5.43,5.46,191200.0,3.6662,3.6865,3.6595,3.6797,191200.0
2009-08-06 15:30:00,5.46,5.47,5.4,5.41,544800.0,3.6797,3.6865,3.6393,3.646,544800.0
2009-08-07 09:30:00,5.52,5.57,5.47,5.52,138400.0,3.7202,3.7539,3.6865,3.7202,138400.0
2009-08-07 10:00:00,5.51,5.54,5.48,5.54,212800.0,3.7134,3.7336,3.6932,3.7336,212800.0
2009-08-07 10:30:00,5.54,5.63,5.53,5.6,184800.0,3.7336,3.7943,3.7269,3.7741,184800.0
2009-08-07 11:00:00,5.62,5.63,5.59,5.61,128800.0,3.7875,3.7943,3.7673,3.7808,128800.0
2009-08-07 11:30:00,5.61,5.64,5.57,5.64,150400.0,3.7808,3.801,3.7539,3.801,150400.0
2009-08-07 12:00:00,5.63,5.66,5.62,5.66,57600.0,3.7943,3.8145,3.7875,3.8145,57600.0
2009-08-07 12:30:00,5.66,5.68,5.64,5.68,87200.0,3.8145,3.828,3.801,3.828,87200.0
2009-08-07 13:00:00,5.69,5.73,5.68,5.72,116800.0,3.8347,3.8617,3.828,3.8549,116800.0
2009-08-07 13:30:00,5.73,5.73,5.66,5.67,128000.0,3.8617,3.8617,3.8145,3.8212,128000.0
2009-08-07 14:00:00,5.67,5.7,5.67,5.67,172800.0,3.8212,3.8415,3.8212,3.8212,172800.0
2009-08-07 14:30:00,5.67,5.67,5.62,5.63,156800.0,3.8212,3.8212,3.7875,3.7943,156800.0
2009-08-07 15:00:00,5.63,5.63,5.54,5.57,465600.0,3.7943,3.7943,3.7336,3.7539,465600.0
2009-08-07 15:30:00,5.57,5.62,5.56,5.59,530400.0,3.7539,3.7875,3.7471,3.7673,530400.0
2009-08-10 09:30:00,5.55,5.6,5.46,5.49,158400.0,3.7404,3.7741,3.6797,3.6999,158400.0
2009-08-10 10:00:00,5.48,5.52,5.43,5.52,111200.0,3.6932,3.7202,3.6595,3.7202,111200.0
2009-08-10 10:30:00,5.52,5.52,5.49,5.5,171200.0,3.7202,3.7202,3.6999,3.7067,171200.0
2009-08-10 11:00:00,5.51,5.52,5.5,5.51,127200.0,3.7134,3.7202,3.7067,3.7134,127200.0
2009-08-10 11:30:00,5.5,5.51,5.49,5.5,84000.0,3.7067,3.7134,3.6999,3.7067,84000.0
2009-08-10 12:00:00,5.5,5.51,5.46,5.47,199200.0,3.7067,3.7134,3.6797,3.6865,199200.0
2009-08-10 12:30:00,5.47,5.47,5.43,5.43,85600.0,3.6865,3.6865,3.6595,3.6595,85600.0
2009-08-10 13:00:00,5.42,5.42,5.39,5.39,89600.0,3.6528,3.6528,3.6325,3.6325,89600.0
2009-08-10 13:30:00,5.39,5.43,5.39,5.39,58400.0,3.6325,3.6595,3.6325,3.6325,58400.0
2009-08-10 14:00:00,5.39,5.41,5.38,5.4,236800.0,3.6325,3.646,3.6258,3.6393,236800.0
2009-08-10 14:30:00,5.4,5.41,5.38,5.41,101600.0,3.6393,3.646,3.6258,3.646,101600.0
2009-08-10 15:00:00,5.41,5.43,5.41,5.42,144800.0,3.646,3.6595,3.646,3.6528,144800.0
2009-08-10 15:30:00,5.42,5.45,5.41,5.43,388800.0,3.6528,3.673,3.646,3.6595,388800.0
2009-08-11 09:30:00,5.38,5.41,5.3,5.34,93600.0,3.6258,3.646,3.5719,3.5988,93600.0
2009-08-11 10:00:00,5.34,5.34,5.28,5.28,132000.0,3.5988,3.5988,3.5584,3.5584,132000.0
2009-08-11 10:30:00,5.27,5.33,5.26,5.33,140000.0,3.5517,3.5921,3.5449,3.5921,140000.0
2009-08-11 11:00:00,5.33,5.34,5.29,5.31,83200.0,3.5921,3.5988,3.5651,3.5786,83200.0
2009-08-11 11:30:00,5.31,5.33,5.3,5.32,47200.0,3.5786,3.5921,3.5719,3.5854,47200.0
2009-08-11 12:00:00,5.32,5.34,5.31,5.32,40800.0,3.5854,3.5988,3.5786,3.5854,40800.0
2009-08-11 12:30:00,5.32,5.34,5.29,5.31,55200.0,3.5854,3.5988,3.5651,3.5786,55200.0
2009-08-11 13:00:00,5.32,5.33,5.3,5.31,68000.0,3.5854,3.5921,3.5719,3.5786,68000.0
2009-08-11 13:30:00,5.31,5.37,5.31,5.36,48800.0,3.5786,3.6191,3.5786,3.6123,48800.0
2009-08-11 14:00:00,5.36,5.4,5.35,5.35,162400.0,3.6123,3.6393,3.6056,3.6056,162400.0
2009-08-11 14:30:00,5.36,5.38,5.36,5.38,124800.0,3.6123,3.6258,3.6123,3.6258,124800.0
2009-08-11 15:00:00,5.37,5.39,5.37,5.37,146400.0,3.6191,3.6325,3.6191,3.6191,146400.0
2009-08-11 15:30:00,5.38,5.41,5.34,5.34,435200.0,3.6258,3.646,3.5988,3.5988,435200.0
2009-08-12 09:30:00,5.32,5.51,5.32,5.45,174400.0,3.5854,3.7134,3.5854,3.673,174400.0
2009-08-12 10:00:00,5.46,5.47,5.37,5.37,231200.0,3.6797,3.6865,3.6191,3.6191,231200.0
2009-08-12 10:30:00,5.38,5.44,5.35,5.44,181600.0,3.6258,3.6662,3.6056,3.6662,181600.0
2009-08-12 11:00:00,5.43,5.44,5.41,5.43,84800.0,3.6595,3.6662,3.646,3.6595,84800.0
2009-08-12 11:30:00,5.43,5.44,5.42,5.42,128800.0,3.6595,3.6662,3.6528,3.6528,128800.0
2009-08-12 12:00:00,5.42,5.43,5.38,5.39,156800.0,3.6528,3.6595,3.6258,3.6325,156800.0
2009-08-12 12:30:00,5.39,5.39,5.37,5.38,95200.0,3.6325,3.6325,3.6191,3.6258,95200.0
2009-08-12 13:00:00,5.39,5.39,5.37,5.38,181600.0,3.6325,3.6325,3.6191,3.6258,181600.0
2009-08-12 13:30:00,5.38,5.38,5.37,5.37,68800.0,3.6258,3.6258,3.6191,3.6191,68800.0
2009-08-12 14:00:00,5.37,5.42,5.35,5.35,134400.0,3.6191,3.6528,3.6056,3.6056,134400.0
2009-08-12 14:30:00,5.34,5.41,5.34,5.4,207200.0,3.5988,3.646,3.5988,3.6393,207200.0
2009-08-12 15:00:00,5.41,5.42,5.37,5.39,141600.0,3.646,3.6528,3.6191,3.6325,141600.0
2009-08-12 15:30:00,5.39,5.43,5.36,5.37,514400.0,3.6325,3.6595,3.6123,3.6191,514400.0
2009-08-13 09:30:00,5.47,5.47,5.37,5.41,168000.0,3.6865,3.6865,3.6191,3.646,168000.0
2009-08-13 10:00:00,5.36,5.42,5.35,5.38,77600.0,3.6123,3.6528,3.6056,3.6258,77600.0
2009-08-13 10:30:00,5.39,5.46,5.38,5.41,140800.0,3.6325,3.6797,3.6258,3.646,140800.0
2009-08-13 11:00:00,5.41,5.45,5.4,5.44,113600.0,3.646,3.673,3.6393,3.6662,113600.0
2009-08-13 11:30:00,5.44,5.45,5.41,5.43,45600.0,3.6662,3.673,3.646,3.6595,45600.0
2009-08-13 12:00:00,5.44,5.44,5.43,5.43,44800.0,3.6662,3.6662,3.6595,3.6595,44800.0
2009-08-13 12:30:00,5.43,5.46,5.42,5.42,36800.0,3.6595,3.6797,3.6528,3.6528,36800.0
2009-08-13 13:00:00,5.42,5.47,5.39,5.39,101600.0,3.6528,3.6865,3.6325,3.6325,101600.0
2009-08-13 13:30:00,5.4,5.41,5.37,5.38,35200.0,3.6393,3.646,3.6191,3.6258,35200.0
2009-08-13 14:00:00,5.38,5.39,5.36,5.38,73600.0,3.6258,3.6325,3.6123,3.6258,73600.0
2009-08-13 14:30:00,5.39,5.41,5.37,5.37,87200.0,3.6325,3.646,3.6191,3.6191,87200.0
2009-08-13 15:00:00,5.38,5.43,5.37,5.37,151200.0,3.6258,3.6595,3.6191,3.6191,151200.0
2009-08-13 15:30:00,5.37,5.39,5.35,5.37,419200.0,3.6191,3.6325,3.6056,3.6191,419200.0
2009-08-14 09:30:00,5.36,5.36,5.28,5.28,98400.0,3.6123,3.6123,3.5584,3.5584,98400.0
2009-08-14 10:00:00,5.26,5.28,5.24,5.26,63200.0,3.5449,3.5584,3.5315,3.5449,63200.0
2009-08-14 10:30:00,5.25,5.27,5.22,5.26,60000.0,3.5382,3.5517,3.518,3.5449,60000.0
2009-08-14 11:00:00,5.26,5.28,5.26,5.26,60000.0,3.5449,3.5584,3.5449,3.5449,60000.0
2009-08-14 11:30:00,5.27,5.27,5.25,5.25,25600.0,3.5517,3.5517,3.5382,3.5382,25600.0
2009-08-14 12:00:00,5.25,5.26,5.24,5.24,29600.0,3.5382,3.5449,3.5315,3.5315,29600.0
2009-08-14 12:30:00,5.23,5.27,5.23,5.26,31200.0,3.5247,3.5517,3.5247,3.5449,31200.0
2009-08-14 13:00:00,5.26,5.28,5.26,5.27,29600.0,3.5449,3.5584,3.5449,3.5517,29600.0
2009-08-14 13:30:00,5.26,5.27,5.25,5.27,114400.0,3.5449,3.5517,3.5382,3.5517,114400.0
2009-08-14 14:00:00,5.27,5.27,5.23,5.26,95200.0,3.5517,3.5517,3.5247,3.5449,95200.0
2009-08-14 14:30:00,5.26,5.3,5.25,5.29,89600.0,3.5449,3.5719,3.5382,3.5651,89600.0
2009-08-14 15:00:00,5.29,5.31,5.29,5.3,87200.0,3.5651,3.5786,3.5651,3.5719,87200.0
2009-08-14 15:30:00,5.3,5.33,5.3,5.33,249600.0,3.5719,3.5921,3.5719,3.5921,249600.0
2009-08-17 09:30:00,5.17,5.19,5.1,5.13,188000.0,3.4843,3.4978,3.4371,3.4573,188000.0
2009-08-17 10:00:00,5.13,5.17,5.11,5.16,147200.0,3.4573,3.4843,3.4438,3.4775,147200.0
2009-08-17 10:30:00,5.16,5.18,5.15,5.17,93600.0,3.4775,3.491,3.4708,3.4843,93600.0
2009-08-17 11:00:00,5.17,5.17,5.14,5.16,85600.0,3.4843,3.4843,3.4641,3.4775,85600.0
2009-08-17 11:30:00,5.16,5.16,5.14,5.16,77600.0,3.4775,3.4775,3.4641,3.4775,77600.0
2009-08-17 12:00:00,5.15,5.17,5.14,5.16,74400.0,3.4708,3.4843,3.4641,3.4775,74400.0
2009-08-17 12:30:00,5.15,5.16,5.12,5.12,108800.0,3.4708,3.4775,3.4506,3.4506,108800.0
2009-08-17 13:00:00,5.12,5.12,5.11,5.12,108000.0,3.4506,3.4506,3.4438,3.4506,108000.0
2009-08-17 13:30:00,5.12,5.14,5.1,5.14,102400.0,3.4506,3.4641,3.4371,3.4641,102400.0
2009-08-17 14:00:00,5.14,5.14,5.1,5.1,100000.0,3.4641,3.4641,3.4371,3.4371,100000.0
2009-08-17 14:30:00,5.1,5.13,5.1,5.12,108800.0,3.4371,3.4573,3.4371,3.4506,108800.0
2009-08-17 15:00:00,5.12,5.12,5.08,5.08,142400.0,3.4506,3.4506,3.4236,3.4236,142400.0
2009-08-17 15:30:00,5.08,5.09,5.04,5.08,759200.0,3.4236,3.4304,3.3967,3.4236,759200.0
2009-08-18 09:30:00,5.12,5.14,5.08,5.11,150400.0,3.4506,3.4641,3.4236,3.4438,150400.0
2009-08-18 10:00:00,5.11,5.14,5.1,5.14,95200.0,3.4438,3.4641,3.4371,3.4641,95200.0
2009-08-18 10:30:00,5.13,5.15,5.11,5.11,34400.0,3.4573,3.4708,3.4438,3.4438,34400.0
2009-08-18 11:00:00,5.11,5.12,5.09,5.1,246400.0,3.4438,3.4506,3.4304,3.4371,246400.0
2009-08-18 11:30:00,5.1,5.12,5.08,5.12,188000.0,3.4371,3.4506,3.4236,3.4506,188000.0
2009-08-18 12:00:00,5.13,5.13,5.11,5.12,268800.0,3.4573,3.4573,3.4438,3.4506,268800.0
2009-08-18 12:30:00,5.12,5.12,5.11,5.11,130400.0,3.4506,3.4506,3.4438,3.4438,130400.0
2009-08-18 13:00:00,5.11,5.12,5.08,5.1,244800.0,3.4438,3.4506,3.4236,3.4371,244800.0
2009-08-18 13:30:00,5.1,5.1,5.08,5.08,140800.0,3.4371,3.4371,3.4236,3.4236,140800.0
2009-08-18 14:00:00,5.09,5.1,5.07,5.09,106400.0,3.4304,3.4371,3.4169,3.4304,106400.0
2009-08-18 14:30:00,5.1,5.1,5.07,5.08,125600.0,3.4371,3.4371,3.4169,3.4236,125600.0
2009-08-18 15:00:00,5.08,5.09,5.07,5.07,459200.0,3.4236,3.4304,3.4169,3.4169,459200.0
2009-08-18 15:30:00,5.07,5.09,5.06,5.07,358400.0,3.4169,3.4304,3.4101,3.4169,358400.0
2009-08-19 09:30:00,5.0,5.04,4.94,4.94,198400.0,3.3697,3.3967,3.3293,3.3293,198400.0
2009-08-19 10:00:00,4.94,4.99,4.94,4.95,236000.0,3.3293,3.363,3.3293,3.336,236000.0
2009-08-19 10:30:00,4.96,5.0,4.96,4.97,602400.0,3.3427,3.3697,3.3427,3.3495,602400.0
2009-08-19 11:00:00,4.97,5.0,4.96,4.98,146400.0,3.3495,3.3697,3.3427,3.3562,146400.0
2009-08-19 11:30:00,4.98,5.01,4.96,4.99,260800.0,3.3562,3.3764,3.3427,3.363,260800.0
2009-08-19 12:00:00,5.0,5.05,4.98,4.98,246400.0,3.3697,3.4034,3.3562,3.3562,246400.0
2009-08-19 12:30:00,4.99,5.0,4.98,4.99,249600.0,3.363,3.3697,3.3562,3.363,249600.0
2009-08-19 13:00:00,4.99,4.99,4.97,4.98,96800.0,3.363,3.363,3.3495,3.3562,96800.0
2009-08-19 13:30:00,4.99,4.99,4.98,4.98,64800.0,3.363,3.363,3.3562,3.3562,64800.0
2009-08-19 14:00:00,4.98,4.99,4.97,4.99,66400.0,3.3562,3.363,3.3495,3.363,66400.0
2009-08-19 14:30:00,4.99,4.99,4.97,4.98,54400.0,3.363,3.363,3.3495,3.3562,54400.0
2009-08-19 15:00:00,4.98,4.98,4.94,4.94,223200.0,3.3562,3.3562,3.3293,3.3293,223200.0
2009-08-19 15:30:00,4.94,4.97,4.94,4.97,886400.0,3.3293,3.3495,3.3293,3.3495,886400.0
2009-08-20 09:30:00,4.9,4.99,4.84,4.98,764000.0,3.3023,3.363,3.2619,3.3562,764000.0
2009-08-20 10:00:00,4.99,4.99,4.94,4.96,535200.0,3.363,3.363,3.3293,3.3427,535200.0
2009-08-20 10:30:00,4.97,5.04,4.97,5.01,367200.0,3.3495,3.3967,3.3495,3.3764,367200.0
2009-08-20 11:00:00,5.01,5.02,5.0,5.0,476800.0,3.3764,3.3832,3.3697,3.3697,476800.0
2009-08-20 11:30:00,5.01,5.01,4.97,4.97,196000.0,3.3764,3.3764,3.3495,3.3495,196000.0
2009-08-20 12:00:00,4.98,5.0,4.96,5.0,676000.0,3.3562,3.3697,3.3427,3.3697,676000.0
2009-08-20 12:30:00,5.0,5.02,4.99,5.0,223200.0,3.3697,3.3832,3.363,3.3697,223200.0
2009-08-20 13:00:00,5.01,5.02,5.0,5.0,276000.0,3.3764,3.3832,3.3697,3.3697,276000.0
2009-08-20 13:30:00,5.0,5.01,4.99,5.0,354400.0,3.3697,3.3764,3.363,3.3697,354400.0
2009-08-20 14:00:00,5.0,5.04,5.0,5.03,536800.0,3.3697,3.3967,3.3697,3.3899,536800.0
2009-08-20 14:30:00,5.03,5.04,5.0,5.0,651200.0,3.3899,3.3967,3.3697,3.3697,651200.0
2009-08-20 15:00:00,5.0,5.02,5.0,5.01,488800.0,3.3697,3.3832,3.3697,3.3764,488800.0
2009-08-20 15:30:00,5.01,5.05,5.0,5.04,1790400.0,3.3764,3.4034,3.3697,3.3967,1790400.0
2009-08-21 09:30:00,5.15,5.15,5.09,5.14,668000.0,3.4708,3.4708,3.4304,3.4641,668000.0
2009-08-21 10:00:00,5.15,5.22,5.15,5.16,314400.0,3.4708,3.518,3.4708,3.4775,314400.0
2009-08-21 10:30:00,5.17,5.18,5.13,5.15,177600.0,3.4843,3.491,3.4573,3.4708,177600.0
2009-08-21 11:00:00,5.14,5.19,5.14,5.17,342400.0,3.4641,3.4978,3.4641,3.4843,342400.0
2009-08-21 11:30:00,5.16,5.17,5.15,5.16,83200.0,3.4775,3.4843,3.4708,3.4775,83200.0
2009-08-21 12:00:00,5.16,5.17,5.14,5.16,116800.0,3.4775,3.4843,3.4641,3.4775,116800.0
2009-08-21 12:30:00,5.16,5.17,5.13,5.14,308000.0,3.4775,3.4843,3.4573,3.4641,308000.0
2009-08-21 13:00:00,5.14,5.15,5.13,5.14,119200.0,3.4641,3.4708,3.4573,3.4641,119200.0
2009-08-21 13:30:00,5.14,5.14,5.12,5.12,172000.0,3.4641,3.4641,3.4506,3.4506,172000.0
2009-08-21 14:00:00,5.11,5.13,5.11,5.12,309600.0,3.4438,3.4573,3.4438,3.4506,309600.0
2009-08-21 14:30:00,5.12,5.13,5.11,5.11,109600.0,3.4506,3.4573,3.4438,3.4438,109600.0
2009-08-21 15:00:00,5.11,5.13,5.11,5.12,385600.0,3.4438,3.4573,3.4438,3.4506,385600.0
2009-08-21 15:30:00,5.12,5.14,5.11,5.14,955200.0,3.4506,3.4641,3.4438,3.4641,955200.0
2009-08-24 09:30:00,5.17,5.19,5.14,5.17,273600.0,3.4843,3.4978,3.4641,3.4843,273600.0
2009-08-24 10:00:00,5.17,5.21,5.17,5.2,177600.0,3.4843,3.5112,3.4843,3.5045,177600.0
2009-08-24 10:30:00,5.2,5.23,5.2,5.21,67200.0,3.5045,3.5247,3.5045,3.5112,67200.0
2009-08-24 11:00:00,5.21,5.22,5.18,5.19,234400.0,3.5112,3.518,3.491,3.4978,234400.0
2009-08-24 11:30:00,5.19,5.19,5.18,5.18,58400.0,3.4978,3.4978,3.491,3.491,58400.0
2009-08-24 12:00:00,5.18,5.19,5.17,5.17,184000.0,3.491,3.4978,3.4843,3.4843,184000.0
2009-08-24 12:30:00,5.18,5.18,5.15,5.15,60800.0,3.491,3.491,3.4708,3.4708,60800.0
2009-08-24 13:00:00,5.15,5.15,5.09,5.11,209600.0,3.4708,3.4708,3.4304,3.4438,209600.0
2009-08-24 13:30:00,5.11,5.16,5.1,5.15,182400.0,3.4438,3.4775,3.4371,3.4708,182400.0
2009-08-24 14:00:00,5.16,5.18,5.15,5.18,174400.0,3.4775,3.491,3.4708,3.491,174400.0
2009-08-24 14:30:00,5.18,5.19,5.16,5.18,195200.0,3.491,3.4978,3.4775,3.491,195200.0
2009-08-24 15:00:00,5.19,5.19,5.14,5.17,333600.0,3.4978,3.4978,3.4641,3.4843,333600.0
2009-08-24 15:30:00,5.16,5.19,5.16,5.16,745600.0,3.4775,3.4978,3.4775,3.4775,745600.0
2009-08-25 09:30:00,5.17,5.28,5.17,5.27,132800.0,3.4843,3.5584,3.4843,3.5517,132800.0
2009-08-25 10:00:00,5.27,5.31,5.22,5.24,187200.0,3.5517,3.5786,3.518,3.5315,187200.0
2009-08-25 10:30:00,5.24,5.28,5.23,5.24,208000.0,3.5315,3.5584,3.5247,3.5315,208000.0
2009-08-25 11:00:00,5.24,5.25,5.22,5.25,134400.0,3.5315,3.5382,3.518,3.5382,134400.0
2009-08-25 11:30:00,5.25,5.26,5.24,5.25,85600.0,3.5382,3.5449,3.5315,3.5382,85600.0
2009-08-25 12:00:00,5.25,5.26,5.24,5.25,156000.0,3.5382,3.5449,3.5315,3.5382,156000.0
2009-08-25 12:30:00,5.26,5.26,5.23,5.24,58400.0,3.5449,3.5449,3.5247,3.5315,58400.0
2009-08-25 13:00:00,5.24,5.24,5.18,5.2,157600.0,3.5315,3.5315,3.491,3.5045,157600.0
2009-08-25 13:30:00,5.2,5.21,5.17,5.19,150400.0,3.5045,3.5112,3.4843,3.4978,150400.0
2009-08-25 14:00:00,5.18,5.23,5.18,5.22,127200.0,3.491,3.5247,3.491,3.518,127200.0
2009-08-25 14:30:00,5.22,5.22,5.19,5.21,296800.0,3.518,3.518,3.4978,3.5112,296800.0
2009-08-25 15:00:00,5.21,5.22,5.19,5.19,72800.0,3.5112,3.518,3.4978,3.4978,72800.0
2009-08-25 15:30:00,5.19,5.2,5.17,5.19,240000.0,3.4978,3.5045,3.4843,3.4978,240000.0
2009-08-26 09:30:00,5.2,5.21,5.14,5.17,71200.0,3.5045,3.5112,3.4641,3.4843,71200.0
2009-08-26 10:00:00,5.18,5.21,5.16,5.2,89600.0,3.491,3.5112,3.4775,3.5045,89600.0
2009-08-26 10:30:00,5.19,5.22,5.19,5.2,55200.0,3.4978,3.518,3.4978,3.5045,55200.0
2009-08-26 11:00:00,5.2,5.21,5.18,5.19,84800.0,3.5045,3.5112,3.491,3.4978,84800.0
2009-08-26 11:30:00,5.18,5.2,5.16,5.17,100000.0,3.491,3.5045,3.4775,3.4843,100000.0
2009-08-26 12:00:00,5.17,5.22,5.17,5.2,79200.0,3.4843,3.518,3.4843,3.5045,79200.0
2009-08-26 12:30:00,5.2,5.21,5.17,5.17,147200.0,3.5045,3.5112,3.4843,3.4843,147200.0
2009-08-26 13:00:00,5.18,5.18,5.15,5.18,80000.0,3.491,3.491,3.4708,3.491,80000.0
2009-08-26 13:30:00,5.18,5.19,5.17,5.19,99200.0,3.491,3.4978,3.4843,3.4978,99200.0
2009-08-26 14:00:00,5.18,5.19,5.16,5.17,60800.0,3.491,3.4978,3.4775,3.4843,60800.0
2009-08-26 14:30:00,5.18,5.2,5.17,5.18,143200.0,3.491,3.5045,3.4843,3.491,143200.0
2009-08-26 15:00:00,5.18,5.21,5.18,5.21,203200.0,3.491,3.5112,3.491,3.5112,203200.0
2009-08-26 15:30:00,5.21,5.23,5.2,5.23,526400.0,3.5112,3.5247,3.5045,3.5247,526400.0
2009-08-27 09:30:00,5.22,5.23,5.13,5.15,122400.0,3.518,3.5247,3.4573,3.4708,122400.0
2009-08-27 10:00:00,5.15,5.15,5.1,5.13,89600.0,3.4708,3.4708,3.4371,3.4573,89600.0
2009-08-27 10:30:00,5.13,5.13,5.11,5.11,52800.0,3.4573,3.4573,3.4438,3.4438,52800.0
2009-08-27 11:00:00,5.11,5.13,5.11,5.13,75200.0,3.4438,3.4573,3.4438,3.4573,75200.0
2009-08-27 11:30:00,5.12,5.13,5.1,5.12,80000.0,3.4506,3.4573,3.4371,3.4506,80000.0
2009-08-27 12:00:00,5.12,5.14,5.1,5.14,83200.0,3.4506,3.4641,3.4371,3.4641,83200.0
2009-08-27 12:30:00,5.14,5.15,5.12,5.14,72800.0,3.4641,3.4708,3.4506,3.4641,72800.0
2009-08-27 13:00:00,5.14,5.16,5.13,5.15,135200.0,3.4641,3.4775,3.4573,3.4708,135200.0
2009-08-27 13:30:00,5.15,5.18,5.15,5.17,184000.0,3.4708,3.491,3.4708,3.4843,184000.0
2009-08-27 14:00:00,5.18,5.19,5.17,5.19,157600.0,3.491,3.4978,3.4843,3.4978,157600.0
2009-08-27 14:30:00,5.18,5.23,5.18,5.22,179200.0,3.491,3.5247,3.491,3.518,179200.0
2009-08-27 15:00:00,5.22,5.25,5.22,5.23,136000.0,3.518,3.5382,3.518,3.5247,136000.0
2009-08-27 15:30:00,5.23,5.26,5.22,5.25,372800.0,3.5247,3.5449,3.518,3.5382,372800.0
2009-08-28 09:30:00,5.29,5.32,5.17,5.17,393600.0,3.5651,3.5854,3.4843,3.4843,393600.0
2009-08-28 10:00:00,5.18,5.18,5.15,5.16,200800.0,3.491,3.491,3.4708,3.4775,200800.0
2009-08-28 10:30:00,5.17,5.17,5.12,5.15,116000.0,3.4843,3.4843,3.4506,3.4708,116000.0
2009-08-28 11:00:00,5.15,5.17,5.14,5.14,70400.0,3.4708,3.4843,3.4641,3.4641,70400.0
2009-08-28 11:30:00,5.15,5.17,5.14,5.15,110400.0,3.4708,3.4843,3.4641,3.4708,110400.0
2009-08-28 12:00:00,5.15,5.16,5.1,5.12,136000.0,3.4708,3.4775,3.4371,3.4506,136000.0
2009-08-28 12:30:00,5.11,5.13,5.1,5.12,132000.0,3.4438,3.4573,3.4371,3.4506,132000.0
2009-08-28 13:00:00,5.13,5.16,5.13,5.15,100800.0,3.4573,3.4775,3.4573,3.4708,100800.0
2009-08-28 13:30:00,5.15,5.16,5.14,5.16,50400.0,3.4708,3.4775,3.4641,3.4775,50400.0
2009-08-28 14:00:00,5.15,5.17,5.14,5.16,105600.0,3.4708,3.4843,3.4641,3.4775,105600.0
2009-08-28 14:30:00,5.16,5.16,5.15,5.16,139200.0,3.4775,3.4775,3.4708,3.4775,139200.0
2009-08-28 15:00:00,5.16,5.16,5.15,5.16,190400.0,3.4775,3.4775,3.4708,3.4775,190400.0
2009-08-28 15:30:00,5.16,5.16,5.14,5.15,409600.0,3.4775,3.4775,3.4641,3.4708,409600.0
2009-08-31 09:30:00,5.1,5.13,5.06,5.1,193600.0,3.4371,3.4573,3.4101,3.4371,193600.0
2009-08-31 10:00:00,5.09,5.11,5.07,5.07,191200.0,3.4304,3.4438,3.4169,3.4169,191200.0
2009-08-31 10:30:00,5.07,5.07,5.03,5.04,151200.0,3.4169,3.4169,3.3899,3.3967,151200.0
2009-08-31 11:00:00,5.04,5.05,5.01,5.03,99200.0,3.3967,3.4034,3.3764,3.3899,99200.0
2009-08-31 11:30:00,5.02,5.03,5.0,5.0,72000.0,3.3832,3.3899,3.3697,3.3697,72000.0
2009-08-31 12:00:00,5.01,5.02,4.98,5.0,175200.0,3.3764,3.3832,3.3562,3.3697,175200.0
2009-08-31 12:30:00,5.0,5.0,4.97,4.98,89600.0,3.3697,3.3697,3.3495,3.3562,89600.0
2009-08-31 13:00:00,4.97,5.0,4.97,4.99,977600.0,3.3495,3.3697,3.3495,3.363,977600.0
2009-08-31 13:30:00,4.99,5.01,4.99,5.01,82400.0,3.363,3.3764,3.363,3.3764,82400.0
2009-08-31 14:00:00,5.01,5.01,4.99,5.0,107200.0,3.3764,3.3764,3.363,3.3697,107200.0
2009-08-31 14:30:00,5.0,5.02,5.0,5.01,116000.0,3.3697,3.3832,3.3697,3.3764,116000.0
2009-08-31 15:00:00,5.01,5.02,4.99,5.01,197600.0,3.3764,3.3832,3.363,3.3764,197600.0
2009-08-31 15:30:00,5.02,5.04,5.02,5.02,477600.0,3.3832,3.3967,3.3832,3.3832,477600.0
2009-09-01 09:30:00,4.99,5.02,4.97,4.99,206400.0,3.363,3.3832,3.3495,3.363,206400.0
2009-09-01 10:00:00,5.0,5.04,4.99,5.0,108800.0,3.3697,3.3967,3.363,3.3697,108800.0
2009-09-01 10:30:00,4.99,4.99,4.89,4.91,120000.0,3.363,3.363,3.2956,3.3091,120000.0
2009-09-01 11:00:00,4.91,4.91,4.85,4.85,157600.0,3.3091,3.3091,3.2686,3.2686,157600.0
2009-09-01 11:30:00,4.85,4.9,4.84,4.87,88000.0,3.2686,3.3023,3.2619,3.2821,88000.0
2009-09-01 12:00:00,4.86,4.88,4.85,4.86,65600.0,3.2754,3.2888,3.2686,3.2754,65600.0
2009-09-01 12:30:00,4.85,4.87,4.84,4.84,145600.0,3.2686,3.2821,3.2619,3.2619,145600.0
2009-09-01 13:00:00,4.84,4.85,4.82,4.84,68800.0,3.2619,3.2686,3.2484,3.2619,68800.0
2009-09-01 13:30:00,4.84,4.85,4.82,4.85,56000.0,3.2619,3.2686,3.2484,3.2686,56000.0
2009-09-01 14:00:00,4.85,4.85,4.83,4.84,239200.0,3.2686,3.2686,3.2551,3.2619,239200.0
2009-09-01 14:30:00,4.84,4.85,4.83,4.84,80800.0,3.2619,3.2686,3.2551,3.2619,80800.0
2009-09-01 15:00:00,4.84,4.85,4.81,4.81,184800.0,3.2619,3.2686,3.2417,3.2417,184800.0
2009-09-01 15:30:00,4.81,4.82,4.79,4.81,972800.0,3.2417,3.2484,3.2282,3.2417,972800.0
2009-09-02 09:30:00,4.79,4.79,4.71,4.75,175200.0,3.2282,3.2282,3.1743,3.2012,175200.0
2009-09-02 10:00:00,4.75,4.76,4.73,4.75,132800.0,3.2012,3.208,3.1877,3.2012,132800.0
2009-09-02 10:30:00,4.74,4.77,4.72,4.76,148000.0,3.1945,3.2147,3.181,3.208,148000.0
2009-09-02 11:00:00,4.75,4.79,4.73,4.78,133600.0,3.2012,3.2282,3.1877,3.2214,133600.0
2009-09-02 11:30:00,4.79,4.79,4.77,4.77,94400.0,3.2282,3.2282,3.2147,3.2147,94400.0
2009-09-02 12:00:00,4.78,4.79,4.76,4.78,61600.0,3.2214,3.2282,3.208,3.2214,61600.0
2009-09-02 12:30:00,4.78,4.8,4.78,4.79,64800.0,3.2214,3.2349,3.2214,3.2282,64800.0
2009-09-02 13:00:00,4.79,4.79,4.74,4.74,84000.0,3.2282,3.2282,3.1945,3.1945,84000.0
2009-09-02 13:30:00,4.74,4.76,4.74,4.76,73600.0,3.1945,3.208,3.1945,3.208,73600.0
2009-09-02 14:00:00,4.76,4.76,4.75,4.76,194400.0,3.208,3.208,3.2012,3.208,194400.0
2009-09-02 14:30:00,4.76,4.78,4.75,4.77,179200.0,3.208,3.2214,3.2012,3.2147,179200.0
2009-09-02 15:00:00,4.77,4.8,4.77,4.79,246400.0,3.2147,3.2349,3.2147,3.2282,246400.0
2009-09-02 15:30:00,4.79,4.8,4.75,4.75,823200.0,3.2282,3.2349,3.2012,3.2012,823200.0
2009-09-03 09:30:00,4.79,4.82,4.75,4.77,155200.0,3.2282,3.2484,3.2012,3.2147,155200.0
2009-09-03 10:00:00,4.77,4.77,4.73,4.73,187200.0,3.2147,3.2147,3.1877,3.1877,187200.0
2009-09-03 10:30:00,4.72,4.78,4.72,4.77,108800.0,3.181,3.2214,3.181,3.2147,108800.0
2009-09-03 11:00:00,4.78,4.84,4.78,4.84,141600.0,3.2214,3.2619,3.2214,3.2619,141600.0
2009-09-03 11:30:00,4.84,4.84,4.82,4.82,100800.0,3.2619,3.2619,3.2484,3.2484,100800.0
2009-09-03 12:00:00,4.82,4.84,4.81,4.84,96000.0,3.2484,3.2619,3.2417,3.2619,96000.0
2009-09-03 12:30:00,4.84,4.85,4.83,4.85,109600.0,3.2619,3.2686,3.2551,3.2686,109600.0
2009-09-03 13:00:00,4.85,4.87,4.85,4.86,104000.0,3.2686,3.2821,3.2686,3.2754,104000.0
2009-09-03 13:30:00,4.86,4.87,4.84,4.84,124000.0,3.2754,3.2821,3.2619,3.2619,124000.0
2009-09-03 14:00:00,4.84,4.85,4.83,4.84,147200.0,3.2619,3.2686,3.2551,3.2619,147200.0
2009-09-03 14:30:00,4.84,4.84,4.82,4.84,130400.0,3.2619,3.2619,3.2484,3.2619,130400.0
2009-09-03 15:00:00,4.84,4.85,4.83,4.84,204000.0,3.2619,3.2686,3.2551,3.2619,204000.0
2009-09-03 15:30:00,4.84,4.91,4.84,4.91,550400.0,3.2619,3.3091,3.2619,3.3091,550400.0
2009-09-04 09:30:00,4.88,4.9,4.82,4.85,108800.0,3.2888,3.3023,3.2484,3.2686,108800.0
2009-09-04 10:00:00,4.85,4.88,4.85,4.88,44000.0,3.2686,3.2888,3.2686,3.2888,44000.0
2009-09-04 10:30:00,4.87,4.89,4.86,4.87,46400.0,3.2821,3.2956,3.2754,3.2821,46400.0
2009-09-04 11:00:00,4.87,4.87,4.85,4.86,40000.0,3.2821,3.2821,3.2686,3.2754,40000.0
2009-09-04 11:30:00,4.86,4.89,4.86,4.89,36800.0,3.2754,3.2956,3.2754,3.2956,36800.0
2009-09-04 12:00:00,4.89,4.94,4.89,4.94,84000.0,3.2956,3.3293,3.2956,3.3293,84000.0
2009-09-04 12:30:00,4.94,4.95,4.93,4.94,48000.0,3.3293,3.336,3.3225,3.3293,48000.0
2009-09-04 13:00:00,4.94,4.98,4.93,4.97,48000.0,3.3293,3.3562,3.3225,3.3495,48000.0
2009-09-04 13:30:00,4.97,4.97,4.95,4.96,75200.0,3.3495,3.3495,3.336,3.3427,75200.0
2009-09-04 14:00:00,4.96,4.96,4.95,4.95,65600.0,3.3427,3.3427,3.336,3.336,65600.0
2009-09-04 14:30:00,4.94,4.95,4.93,4.94,57600.0,3.3293,3.336,3.3225,3.3293,57600.0
2009-09-04 15:00:00,4.93,4.94,4.92,4.93,58400.0,3.3225,3.3293,3.3158,3.3225,58400.0
2009-09-04 15:30:00,4.93,4.98,4.93,4.97,289600.0,3.3225,3.3562,3.3225,3.3495,289600.0
2009-09-08 09:30:00,5.03,5.03,4.97,5.0,94400.0,3.3899,3.3899,3.3495,3.3697,94400.0
2009-09-08 10:00:00,5.0,5.02,4.97,5.0,50400.0,3.3697,3.3832,3.3495,3.3697,50400.0
2009-09-08 10:30:00,5.0,5.05,5.0,5.05,33600.0,3.3697,3.4034,3.3697,3.4034,33600.0
2009-09-08 11:00:00,5.06,5.12,5.05,5.12,103200.0,3.4101,3.4506,3.4034,3.4506,103200.0
2009-09-08 11:30:00,5.12,5.12,5.08,5.1,39200.0,3.4506,3.4506,3.4236,3.4371,39200.0
2009-09-08 12:00:00,5.09,5.11,5.08,5.09,33600.0,3.4304,3.4438,3.4236,3.4304,33600.0
2009-09-08 12:30:00,5.09,5.1,5.08,5.09,48800.0,3.4304,3.4371,3.4236,3.4304,48800.0
2009-09-08 13:00:00,5.09,5.1,5.08,5.1,76800.0,3.4304,3.4371,3.4236,3.4371,76800.0
2009-09-08 13:30:00,5.09,5.11,5.09,5.11,40000.0,3.4304,3.4438,3.4304,3.4438,40000.0
2009-09-08 14:00:00,5.11,5.13,5.1,5.12,89600.0,3.4438,3.4573,3.4371,3.4506,89600.0
2009-09-08 14:30:00,5.12,5.18,5.12,5.17,150400.0,3.4506,3.491,3.4506,3.4843,150400.0
2009-09-08 15:00:00,5.16,5.19,5.15,5.18,188800.0,3.4775,3.4978,3.4708,3.491,188800.0
2009-09-08 15:30:00,5.18,5.22,5.16,5.2,513600.0,3.491,3.518,3.4775,3.5045,513600.0
2009-09-09 09:30:00,5.21,5.21,5.11,5.18,62400.0,3.5112,3.5112,3.4438,3.491,62400.0
2009-09-09 10:00:00,5.16,5.21,5.16,5.2,32800.0,3.4775,3.5112,3.4775,3.5045,32800.0
2009-09-09 10:30:00,5.18,5.21,5.18,5.19,49600.0,3.491,3.5112,3.491,3.4978,49600.0
2009-09-09 11:00:00,5.19,5.2,5.18,5.19,104000.0,3.4978,3.5045,3.491,3.4978,104000.0
2009-09-09 11:30:00,5.18,5.22,5.18,5.2,69600.0,3.491,3.518,3.491,3.5045,69600.0
2009-09-09 12:00:00,5.2,5.21,5.2,5.2,32800.0,3.5045,3.5112,3.5045,3.5045,32800.0
2009-09-09 12:30:00,5.21,5.25,5.21,5.25,56800.0,3.5112,3.5382,3.5112,3.5382,56800.0
2009-09-09 13:00:00,5.25,5.3,5.25,5.28,156800.0,3.5382,3.5719,3.5382,3.5584,156800.0
2009-09-09 13:30:00,5.29,5.3,5.26,5.26,94400.0,3.5651,3.5719,3.5449,3.5449,94400.0
2009-09-09 14:00:00,5.27,5.28,5.22,5.24,65600.0,3.5517,3.5584,3.518,3.5315,65600.0
2009-09-09 14:30:00,5.24,5.24,5.21,5.22,67200.0,3.5315,3.5315,3.5112,3.518,67200.0
2009-09-09 15:00:00,5.22,5.25,5.22,5.23,48000.0,3.518,3.5382,3.518,3.5247,48000.0
2009-09-09 15:30:00,5.23,5.28,5.23,5.27,272800.0,3.5247,3.5584,3.5247,3.5517,272800.0
2009-09-10 09:30:00,5.27,5.27,5.15,5.19,106400.0,3.5517,3.5517,3.4708,3.4978,106400.0
2009-09-10 10:00:00,5.19,5.21,5.18,5.18,93600.0,3.4978,3.5112,3.491,3.491,93600.0
2009-09-10 10:30:00,5.18,5.22,5.18,5.2,60800.0,3.491,3.518,3.491,3.5045,60800.0
2009-09-10 11:00:00,5.2,5.24,5.19,5.24,71200.0,3.5045,3.5315,3.4978,3.5315,71200.0
2009-09-10 11:30:00,5.23,5.28,5.23,5.27,95200.0,3.5247,3.5584,3.5247,3.5517,95200.0
2009-09-10 12:00:00,5.26,5.3,5.26,5.29,364000.0,3.5449,3.5719,3.5449,3.5651,364000.0
2009-09-10 12:30:00,5.29,5.32,5.28,5.32,172800.0,3.5651,3.5854,3.5584,3.5854,172800.0
2009-09-10 13:00:00,5.32,5.35,5.31,5.33,167200.0,3.5854,3.6056,3.5786,3.5921,167200.0
2009-09-10 13:30:00,5.33,5.37,5.32,5.37,197600.0,3.5921,3.6191,3.5854,3.6191,197600.0
2009-09-10 14:00:00,5.36,5.36,5.34,5.34,170400.0,3.6123,3.6123,3.5988,3.5988,170400.0
2009-09-10 14:30:00,5.35,5.35,5.34,5.34,69600.0,3.6056,3.6056,3.5988,3.5988,69600.0
2009-09-10 15:00:00,5.34,5.36,5.34,5.35,204800.0,3.5988,3.6123,3.5988,3.6056,204800.0
2009-09-10 15:30:00,5.35,5.36,5.34,5.35,274400.0,3.6056,3.6123,3.5988,3.6056,274400.0
2009-09-11 09:30:00,5.35,5.37,5.33,5.36,40800.0,3.6056,3.6191,3.5921,3.6123,40800.0
2009-09-11 10:00:00,5.37,5.38,5.35,5.37,92000.0,3.6191,3.6258,3.6056,3.6191,92000.0
2009-09-11 10:30:00,5.37,5.38,5.31,5.32,116800.0,3.6191,3.6258,3.5786,3.5854,116800.0
2009-09-11 11:00:00,5.32,5.36,5.31,5.32,123200.0,3.5854,3.6123,3.5786,3.5854,123200.0
2009-09-11 11:30:00,5.32,5.33,5.28,5.32,194400.0,3.5854,3.5921,3.5584,3.5854,194400.0
2009-09-11 12:00:00,5.33,5.33,5.29,5.3,19200.0,3.5921,3.5921,3.5651,3.5719,19200.0
2009-09-11 12:30:00,5.3,5.32,5.27,5.3,69600.0,3.5719,3.5854,3.5517,3.5719,69600.0
2009-09-11 13:00:00,5.3,5.31,5.29,5.29,22400.0,3.5719,3.5786,3.5651,3.5651,22400.0
2009-09-11 13:30:00,5.29,5.3,5.28,5.29,37600.0,3.5651,3.5719,3.5584,3.5651,37600.0
2009-09-11 14:00:00,5.29,5.31,5.28,5.3,23200.0,3.5651,3.5786,3.5584,3.5719,23200.0
2009-09-11 14:30:00,5.3,5.32,5.29,5.3,24000.0,3.5719,3.5854,3.5651,3.5719,24000.0
2009-09-11 15:00:00,5.3,5.32,5.29,5.32,24800.0,3.5719,3.5854,3.5651,3.5854,24800.0
2009-09-11 15:30:00,5.32,5.34,5.29,5.31,276000.0,3.5854,3.5988,3.5651,3.5786,276000.0
2009-09-14 09:30:00,5.21,5.3,5.21,5.3,104000.0,3.5112,3.5719,3.5112,3.5719,104000.0
2009-09-14 10:00:00,5.3,5.3,5.25,5.25,85600.0,3.5719,3.5719,3.5382,3.5382,85600.0
2009-09-14 10:30:00,5.25,5.28,5.25,5.28,48800.0,3.5382,3.5584,3.5382,3.5584,48800.0
2009-09-14 11:00:00,5.28,5.36,5.28,5.34,45600.0,3.5584,3.6123,3.5584,3.5988,45600.0
2009-09-14 11:30:00,5.34,5.35,5.29,5.3,66400.0,3.5988,3.6056,3.5651,3.5719,66400.0
2009-09-14 12:00:00,5.3,5.34,5.3,5.34,39200.0,3.5719,3.5988,3.5719,3.5988,39200.0
2009-09-14 12:30:00,5.34,5.35,5.33,5.33,36800.0,3.5988,3.6056,3.5921,3.5921,36800.0
2009-09-14 13:00:00,5.33,5.33,5.31,5.32,38400.0,3.5921,3.5921,3.5786,3.5854,38400.0
2009-09-14 13:30:00,5.31,5.35,5.31,5.34,46400.0,3.5786,3.6056,3.5786,3.5988,46400.0
2009-09-14 14:00:00,5.34,5.36,5.33,5.36,67200.0,3.5988,3.6123,3.5921,3.6123,67200.0
2009-09-14 14:30:00,5.36,5.39,5.36,5.39,100000.0,3.6123,3.6325,3.6123,3.6325,100000.0
2009-09-14 15:00:00,5.39,5.44,5.38,5.44,263200.0,3.6325,3.6662,3.6258,3.6662,263200.0
2009-09-14 15:30:00,5.44,5.47,5.43,5.46,511200.0,3.6662,3.6865,3.6595,3.6797,511200.0
2009-09-15 09:30:00,5.48,5.49,5.38,5.39,231200.0,3.6932,3.6999,3.6258,3.6325,231200.0
2009-09-15 10:00:00,5.39,5.4,5.33,5.39,170400.0,3.6325,3.6393,3.5921,3.6325,170400.0
2009-09-15 10:30:00,5.39,5.39,5.35,5.36,135200.0,3.6325,3.6325,3.6056,3.6123,135200.0
2009-09-15 11:00:00,5.37,5.37,5.29,5.31,372800.0,3.6191,3.6191,3.5651,3.5786,372800.0
2009-09-15 11:30:00,5.31,5.37,5.31,5.36,670400.0,3.5786,3.6191,3.5786,3.6123,670400.0
2009-09-15 12:00:00,5.36,5.37,5.34,5.37,512800.0,3.6123,3.6191,3.5988,3.6191,512800.0
2009-09-15 12:30:00,5.37,5.39,5.35,5.39,972800.0,3.6191,3.6325,3.6056,3.6325,972800.0
2009-09-15 13:00:00,5.39,5.43,5.39,5.4,403200.0,3.6325,3.6595,3.6325,3.6393,403200.0
2009-09-15 13:30:00,5.4,5.46,5.4,5.46,255200.0,3.6393,3.6797,3.6393,3.6797,255200.0
2009-09-15 14:00:00,5.46,5.46,5.44,5.45,140800.0,3.6797,3.6797,3.6662,3.673,140800.0
2009-09-15 14:30:00,5.45,5.45,5.38,5.39,132800.0,3.673,3.673,3.6258,3.6325,132800.0
2009-09-15 15:00:00,5.39,5.45,5.39,5.44,662400.0,3.6325,3.673,3.6325,3.6662,662400.0
2009-09-15 15:30:00,5.44,5.47,5.42,5.46,980800.0,3.6662,3.6865,3.6528,3.6797,980800.0
2009-09-16 09:30:00,5.5,5.55,5.46,5.52,192800.0,3.7067,3.7404,3.6797,3.7202,192800.0
2009-09-16 10:00:00,5.52,5.54,5.47,5.47,116000.0,3.7202,3.7336,3.6865,3.6865,116000.0
2009-09-16 10:30:00,5.48,5.49,5.45,5.49,222400.0,3.6932,3.6999,3.673,3.6999,222400.0
2009-09-16 11:00:00,5.48,5.53,5.48,5.51,43200.0,3.6932,3.7269,3.6932,3.7134,43200.0
2009-09-16 11:30:00,5.51,5.62,5.51,5.61,183200.0,3.7134,3.7875,3.7134,3.7808,183200.0
2009-09-16 12:00:00,5.61,5.62,5.6,5.61,86400.0,3.7808,3.7875,3.7741,3.7808,86400.0
2009-09-16 12:30:00,5.61,5.62,5.58,5.58,70400.0,3.7808,3.7875,3.7606,3.7606,70400.0
2009-09-16 13:00:00,5.58,5.62,5.58,5.62,83200.0,3.7606,3.7875,3.7606,3.7875,83200.0
2009-09-16 13:30:00,5.62,5.63,5.6,5.61,72800.0,3.7875,3.7943,3.7741,3.7808,72800.0
2009-09-16 14:00:00,5.62,5.64,5.6,5.61,123200.0,3.7875,3.801,3.7741,3.7808,123200.0
2009-09-16 14:30:00,5.61,5.62,5.59,5.59,178400.0,3.7808,3.7875,3.7673,3.7673,178400.0
2009-09-16 15:00:00,5.59,5.59,5.57,5.58,173600.0,3.7673,3.7673,3.7539,3.7606,173600.0
2009-09-16 15:30:00,5.58,5.66,5.56,5.65,815200.0,3.7606,3.8145,3.7471,3.8078,815200.0
2009-09-17 09:30:00,5.58,5.81,5.58,5.81,188000.0,3.7606,3.9156,3.7606,3.9156,188000.0
2009-09-17 10:00:00,5.81,5.84,5.74,5.75,180000.0,3.9156,3.9358,3.8684,3.8752,180000.0
2009-09-17 10:30:00,5.74,5.79,5.7,5.73,293600.0,3.8684,3.9021,3.8415,3.8617,293600.0
2009-09-17 11:00:00,5.74,5.78,5.72,5.77,72000.0,3.8684,3.8954,3.8549,3.8886,72000.0
2009-09-17 11:30:00,5.79,5.79,5.71,5.75,122400.0,3.9021,3.9021,3.8482,3.8752,122400.0
2009-09-17 12:00:00,5.75,5.75,5.65,5.68,98400.0,3.8752,3.8752,3.8078,3.828,98400.0
2009-09-17 12:30:00,5.68,5.72,5.68,5.69,184800.0,3.828,3.8549,3.828,3.8347,184800.0
2009-09-17 13:00:00,5.69,5.7,5.66,5.67,125600.0,3.8347,3.8415,3.8145,3.8212,125600.0
2009-09-17 13:30:00,5.67,5.72,5.67,5.71,99200.0,3.8212,3.8549,3.8212,3.8482,99200.0
2009-09-17 14:00:00,5.71,5.72,5.66,5.69,125600.0,3.8482,3.8549,3.8145,3.8347,125600.0
2009-09-17 14:30:00,5.69,5.73,5.68,5.7,114400.0,3.8347,3.8617,3.828,3.8415,114400.0
2009-09-17 15:00:00,5.7,5.72,5.68,5.71,168000.0,3.8415,3.8549,3.828,3.8482,168000.0
2009-09-17 15:30:00,5.7,5.71,5.65,5.67,264800.0,3.8415,3.8482,3.8078,3.8212,264800.0
2009-09-18 09:30:00,5.88,5.88,5.71,5.74,739200.0,3.9628,3.9628,3.8482,3.8684,739200.0
2009-09-18 10:00:00,5.74,5.74,5.69,5.7,200000.0,3.8684,3.8684,3.8347,3.8415,200000.0
2009-09-18 10:30:00,5.69,5.74,5.69,5.72,189600.0,3.8347,3.8684,3.8347,3.8549,189600.0
2009-09-18 11:00:00,5.73,5.74,5.68,5.68,73600.0,3.8617,3.8684,3.828,3.828,73600.0
2009-09-18 11:30:00,5.68,5.72,5.66,5.7,55200.0,3.828,3.8549,3.8145,3.8415,55200.0
2009-09-18 12:00:00,5.69,5.73,5.68,5.72,45600.0,3.8347,3.8617,3.828,3.8549,45600.0
2009-09-18 12:30:00,5.72,5.76,5.72,5.75,110400.0,3.8549,3.8819,3.8549,3.8752,110400.0
2009-09-18 13:00:00,5.75,5.76,5.73,5.73,125600.0,3.8752,3.8819,3.8617,3.8617,125600.0
2009-09-18 13:30:00,5.73,5.74,5.71,5.72,199200.0,3.8617,3.8684,3.8482,3.8549,199200.0
2009-09-18 14:00:00,5.72,5.74,5.71,5.71,138400.0,3.8549,3.8684,3.8482,3.8482,138400.0
2009-09-18 14:30:00,5.71,5.71,5.7,5.7,93600.0,3.8482,3.8482,3.8415,3.8415,93600.0
2009-09-18 15:00:00,5.69,5.74,5.69,5.74,137600.0,3.8347,3.8684,3.8347,3.8684,137600.0
2009-09-18 15:30:00,5.74,5.75,5.71,5.72,567200.0,3.8684,3.8752,3.8482,3.8549,567200.0
2009-09-21 09:30:00,5.67,5.75,5.66,5.69,64000.0,3.8212,3.8752,3.8145,3.8347,64000.0
2009-09-21 10:00:00,5.69,5.72,5.67,5.71,74400.0,3.8347,3.8549,3.8212,3.8482,74400.0
2009-09-21 10:30:00,5.71,5.74,5.68,5.73,51200.0,3.8482,3.8684,3.828,3.8617,51200.0
2009-09-21 11:00:00,5.74,5.76,5.71,5.72,192800.0,3.8684,3.8819,3.8482,3.8549,192800.0
2009-09-21 11:30:00,5.72,5.74,5.7,5.71,541600.0,3.8549,3.8684,3.8415,3.8482,541600.0
2009-09-21 12:00:00,5.71,5.73,5.7,5.72,259200.0,3.8482,3.8617,3.8415,3.8549,259200.0
2009-09-21 12:30:00,5.72,5.74,5.71,5.73,56000.0,3.8549,3.8684,3.8482,3.8617,56000.0
2009-09-21 13:00:00,5.73,5.77,5.72,5.76,141600.0,3.8617,3.8886,3.8549,3.8819,141600.0
2009-09-21 13:30:00,5.76,5.78,5.75,5.77,79200.0,3.8819,3.8954,3.8752,3.8886,79200.0
2009-09-21 14:00:00,5.77,5.78,5.75,5.75,110400.0,3.8886,3.8954,3.8752,3.8752,110400.0
2009-09-21 14:30:00,5.75,5.76,5.75,5.75,343200.0,3.8752,3.8819,3.8752,3.8752,343200.0
2009-09-21 15:00:00,5.75,5.76,5.73,5.74,507200.0,3.8752,3.8819,3.8617,3.8684,507200.0
2009-09-21 15:30:00,5.73,5.74,5.7,5.72,700000.0,3.8617,3.8684,3.8415,3.8549,700000.0
2009-09-22 09:30:00,5.78,5.83,5.77,5.82,201600.0,3.8954,3.9291,3.8886,3.9223,201600.0
2009-09-22 10:00:00,5.8,5.83,5.77,5.78,141600.0,3.9089,3.9291,3.8886,3.8954,141600.0
2009-09-22 10:30:00,5.78,5.79,5.75,5.79,180800.0,3.8954,3.9021,3.8752,3.9021,180800.0
2009-09-22 11:00:00,5.78,5.82,5.77,5.8,132800.0,3.8954,3.9223,3.8886,3.9089,132800.0
2009-09-22 11:30:00,5.81,5.81,5.78,5.8,28000.0,3.9156,3.9156,3.8954,3.9089,28000.0
2009-09-22 12:00:00,5.8,5.87,5.8,5.87,212000.0,3.9089,3.956,3.9089,3.956,212000.0
2009-09-22 12:30:00,5.86,5.89,5.84,5.86,74400.0,3.9493,3.9695,3.9358,3.9493,74400.0
2009-09-22 13:00:00,5.86,5.87,5.84,5.84,29600.0,3.9493,3.956,3.9358,3.9358,29600.0
2009-09-22 13:30:00,5.85,5.87,5.83,5.84,74400.0,3.9426,3.956,3.9291,3.9358,74400.0
2009-09-22 14:00:00,5.84,5.87,5.84,5.87,102400.0,3.9358,3.956,3.9358,3.956,102400.0
2009-09-22 14:30:00,5.87,5.93,5.86,5.93,214400.0,3.956,3.9965,3.9493,3.9965,214400.0
2009-09-22 15:00:00,5.93,5.93,5.87,5.88,272000.0,3.9965,3.9965,3.956,3.9628,272000.0
2009-09-22 15:30:00,5.88,5.9,5.86,5.88,577600.0,3.9628,3.9763,3.9493,3.9628,577600.0
2009-09-23 09:30:00,5.87,5.93,5.78,5.79,213600.0,3.9825,4.0232,3.9215,3.9283,213600.0
2009-09-23 10:00:00,5.79,5.8,5.76,5.77,65600.0,3.9283,3.935,3.9079,3.9147,65600.0
2009-09-23 10:30:00,5.76,5.81,5.76,5.81,201600.0,3.9079,3.9418,3.9079,3.9418,201600.0
2009-09-23 11:00:00,5.81,5.81,5.74,5.76,126400.0,3.9418,3.9418,3.8943,3.9079,126400.0
2009-09-23 11:30:00,5.75,5.76,5.75,5.75,150400.0,3.9011,3.9079,3.9011,3.9011,150400.0
2009-09-23 12:00:00,5.75,5.77,5.75,5.77,64800.0,3.9011,3.9147,3.9011,3.9147,64800.0
2009-09-23 12:30:00,5.77,5.79,5.77,5.78,64800.0,3.9147,3.9283,3.9147,3.9215,64800.0
2009-09-23 13:00:00,5.78,5.79,5.76,5.77,48000.0,3.9215,3.9283,3.9079,3.9147,48000.0
2009-09-23 13:30:00,5.77,5.77,5.75,5.76,170400.0,3.9147,3.9147,3.9011,3.9079,170400.0
2009-09-23 14:00:00,5.75,5.77,5.74,5.75,164800.0,3.9011,3.9147,3.8943,3.9011,164800.0
2009-09-23 14:30:00,5.76,5.79,5.73,5.74,217600.0,3.9079,3.9283,3.8875,3.8943,217600.0
2009-09-23 15:00:00,5.74,5.75,5.71,5.71,297600.0,3.8943,3.9011,3.874,3.874,297600.0
2009-09-23 15:30:00,5.71,5.72,5.59,5.61,735200.0,3.874,3.8808,3.7926,3.8061,735200.0
2009-09-24 09:30:00,5.65,5.68,5.59,5.6,140800.0,3.8333,3.8536,3.7926,3.7993,140800.0
2009-09-24 10:00:00,5.59,5.59,5.43,5.5,158400.0,3.7926,3.7926,3.684,3.7315,158400.0
2009-09-24 10:30:00,5.49,5.52,5.42,5.52,109600.0,3.7247,3.7451,3.6772,3.7451,109600.0
2009-09-24 11:00:00,5.51,5.53,5.49,5.52,172800.0,3.7383,3.7519,3.7247,3.7451,172800.0
2009-09-24 11:30:00,5.51,5.52,5.45,5.47,193600.0,3.7383,3.7451,3.6976,3.7111,193600.0
2009-09-24 12:00:00,5.47,5.5,5.45,5.45,88000.0,3.7111,3.7315,3.6976,3.6976,88000.0
2009-09-24 12:30:00,5.45,5.46,5.41,5.41,112000.0,3.6976,3.7044,3.6704,3.6704,112000.0
2009-09-24 13:00:00,5.41,5.46,5.41,5.43,338400.0,3.6704,3.7044,3.6704,3.684,338400.0
2009-09-24 13:30:00,5.42,5.43,5.39,5.41,241600.0,3.6772,3.684,3.6569,3.6704,241600.0
2009-09-24 14:00:00,5.4,5.41,5.36,5.41,122400.0,3.6637,3.6704,3.6365,3.6704,122400.0
2009-09-24 14:30:00,5.41,5.43,5.39,5.41,232800.0,3.6704,3.684,3.6569,3.6704,232800.0
2009-09-24 15:00:00,5.41,5.47,5.4,5.47,286400.0,3.6704,3.7111,3.6637,3.7111,286400.0
2009-09-24 15:30:00,5.47,5.48,5.36,5.38,808800.0,3.7111,3.7179,3.6365,3.6501,808800.0
2009-09-25 09:30:00,5.37,5.39,5.27,5.36,173600.0,3.6433,3.6569,3.5755,3.6365,173600.0
2009-09-25 10:00:00,5.35,5.41,5.29,5.38,217600.0,3.6297,3.6704,3.589,3.6501,217600.0
2009-09-25 10:30:00,5.38,5.41,5.37,5.38,125600.0,3.6501,3.6704,3.6433,3.6501,125600.0
2009-09-25 11:00:00,5.39,5.4,5.36,5.39,217600.0,3.6569,3.6637,3.6365,3.6569,217600.0
2009-09-25 11:30:00,5.39,5.42,5.38,5.39,90400.0,3.6569,3.6772,3.6501,3.6569,90400.0
2009-09-25 12:00:00,5.39,5.41,5.36,5.39,103200.0,3.6569,3.6704,3.6365,3.6569,103200.0
2009-09-25 12:30:00,5.4,5.42,5.39,5.41,51200.0,3.6637,3.6772,3.6569,3.6704,51200.0
2009-09-25 13:00:00,5.41,5.41,5.38,5.39,106400.0,3.6704,3.6704,3.6501,3.6569,106400.0
2009-09-25 13:30:00,5.4,5.4,5.37,5.39,240000.0,3.6637,3.6637,3.6433,3.6569,240000.0
2009-09-25 14:00:00,5.39,5.4,5.37,5.37,218400.0,3.6569,3.6637,3.6433,3.6433,218400.0
2009-09-25 14:30:00,5.37,5.41,5.37,5.41,90400.0,3.6433,3.6704,3.6433,3.6704,90400.0
2009-09-25 15:00:00,5.41,5.41,5.38,5.39,127200.0,3.6704,3.6704,3.6501,3.6569,127200.0
2009-09-25 15:30:00,5.39,5.39,5.33,5.37,288800.0,3.6569,3.6569,3.6162,3.6433,288800.0
2009-09-28 09:30:00,5.39,5.5,5.35,5.47,88000.0,3.6569,3.7315,3.6297,3.7111,88000.0
2009-09-28 10:00:00,5.52,5.52,5.45,5.47,138400.0,3.7451,3.7451,3.6976,3.7111,138400.0
2009-09-28 10:30:00,5.47,5.49,5.46,5.48,41600.0,3.7111,3.7247,3.7044,3.7179,41600.0
2009-09-28 11:00:00,5.49,5.52,5.48,5.48,41600.0,3.7247,3.7451,3.7179,3.7179,41600.0
2009-09-28 11:30:00,5.48,5.49,5.47,5.47,43200.0,3.7179,3.7247,3.7111,3.7111,43200.0
2009-09-28 12:00:00,5.47,5.47,5.46,5.47,24800.0,3.7111,3.7111,3.7044,3.7111,24800.0
2009-09-28 12:30:00,5.47,5.51,5.47,5.49,39200.0,3.7111,3.7383,3.7111,3.7247,39200.0
2009-09-28 13:00:00,5.48,5.52,5.48,5.51,26400.0,3.7179,3.7451,3.7179,3.7383,26400.0
2009-09-28 13:30:00,5.52,5.53,5.48,5.48,94400.0,3.7451,3.7519,3.7179,3.7179,94400.0
2009-09-28 14:00:00,5.49,5.5,5.48,5.49,89600.0,3.7247,3.7315,3.7179,3.7247,89600.0
2009-09-28 14:30:00,5.49,5.5,5.49,5.5,55200.0,3.7247,3.7315,3.7247,3.7315,55200.0
2009-09-28 15:00:00,5.49,5.51,5.49,5.5,80000.0,3.7247,3.7383,3.7247,3.7315,80000.0
2009-09-28 15:30:00,5.5,5.55,5.48,5.52,447200.0,3.7315,3.7654,3.7179,3.7451,447200.0
2009-09-29 09:30:00,5.53,5.58,5.5,5.57,60000.0,3.7519,3.7858,3.7315,3.779,60000.0
2009-09-29 10:00:00,5.56,5.57,5.48,5.52,120000.0,3.7722,3.779,3.7179,3.7451,120000.0
2009-09-29 10:30:00,5.52,5.54,5.46,5.46,78400.0,3.7451,3.7586,3.7044,3.7044,78400.0
2009-09-29 11:00:00,5.46,5.49,5.44,5.48,33600.0,3.7044,3.7247,3.6908,3.7179,33600.0
2009-09-29 11:30:00,5.48,5.49,5.43,5.47,56000.0,3.7179,3.7247,3.684,3.7111,56000.0
2009-09-29 12:00:00,5.47,5.5,5.45,5.46,47200.0,3.7111,3.7315,3.6976,3.7044,47200.0
2009-09-29 12:30:00,5.46,5.47,5.45,5.46,68800.0,3.7044,3.7111,3.6976,3.7044,68800.0
2009-09-29 13:00:00,5.46,5.5,5.46,5.49,37600.0,3.7044,3.7315,3.7044,3.7247,37600.0
2009-09-29 13:30:00,5.49,5.51,5.48,5.51,24800.0,3.7247,3.7383,3.7179,3.7383,24800.0
2009-09-29 14:00:00,5.5,5.5,5.48,5.48,40000.0,3.7315,3.7315,3.7179,3.7179,40000.0
2009-09-29 14:30:00,5.48,5.49,5.46,5.47,43200.0,3.7179,3.7247,3.7044,3.7111,43200.0
2009-09-29 15:00:00,5.47,5.47,5.44,5.46,42400.0,3.7111,3.7111,3.6908,3.7044,42400.0
2009-09-29 15:30:00,5.46,5.46,5.41,5.41,200800.0,3.7044,3.7044,3.6704,3.6704,200800.0
2009-09-30 09:30:00,5.44,5.49,5.3,5.3,122400.0,3.6908,3.7247,3.5958,3.5958,122400.0
2009-09-30 10:00:00,5.3,5.35,5.28,5.34,76000.0,3.5958,3.6297,3.5822,3.623,76000.0
2009-09-30 10:30:00,5.34,5.35,5.33,5.33,40000.0,3.623,3.6297,3.6162,3.6162,40000.0
2009-09-30 11:00:00,5.34,5.37,5.33,5.36,40800.0,3.623,3.6433,3.6162,3.6365,40800.0
2009-09-30 11:30:00,5.36,5.39,5.36,5.39,48000.0,3.6365,3.6569,3.6365,3.6569,48000.0
2009-09-30 12:00:00,5.38,5.44,5.38,5.42,91200.0,3.6501,3.6908,3.6501,3.6772,91200.0
2009-09-30 12:30:00,5.42,5.43,5.41,5.42,199200.0,3.6772,3.684,3.6704,3.6772,199200.0
2009-09-30 13:00:00,5.41,5.43,5.39,5.41,225600.0,3.6704,3.684,3.6569,3.6704,225600.0
2009-09-30 13:30:00,5.41,5.43,5.38,5.42,83200.0,3.6704,3.684,3.6501,3.6772,83200.0
2009-09-30 14:00:00,5.41,5.45,5.39,5.43,158400.0,3.6704,3.6976,3.6569,3.684,158400.0
2009-09-30 14:30:00,5.43,5.44,5.38,5.38,216800.0,3.684,3.6908,3.6501,3.6501,216800.0
2009-09-30 15:00:00,5.38,5.38,5.33,5.34,145600.0,3.6501,3.6501,3.6162,3.623,145600.0
2009-09-30 15:30:00,5.34,5.38,5.34,5.35,281600.0,3.623,3.6501,3.623,3.6297,281600.0
2009-10-01 09:30:00,5.33,5.34,5.25,5.28,72800.0,3.6162,3.623,3.5619,3.5822,72800.0
2009-10-01 10:00:00,5.28,5.29,5.19,5.22,140000.0,3.5822,3.589,3.5212,3.5415,140000.0
2009-10-01 10:30:00,5.22,5.25,5.21,5.25,89600.0,3.5415,3.5619,3.5348,3.5619,89600.0
2009-10-01 11:00:00,5.24,5.25,5.18,5.18,49600.0,3.5551,3.5619,3.5144,3.5144,49600.0
2009-10-01 11:30:00,5.18,5.2,5.18,5.18,51200.0,3.5144,3.528,3.5144,3.5144,51200.0
2009-10-01 12:00:00,5.2,5.21,5.17,5.21,49600.0,3.528,3.5348,3.5076,3.5348,49600.0
2009-10-01 12:30:00,5.21,5.22,5.19,5.21,45600.0,3.5348,3.5415,3.5212,3.5348,45600.0
2009-10-01 13:00:00,5.21,5.22,5.16,5.18,60800.0,3.5348,3.5415,3.5008,3.5144,60800.0
2009-10-01 13:30:00,5.17,5.23,5.17,5.2,98400.0,3.5076,3.5483,3.5076,3.528,98400.0
2009-10-01 14:00:00,5.21,5.23,5.21,5.23,59200.0,3.5348,3.5483,3.5348,3.5483,59200.0
2009-10-01 14:30:00,5.23,5.23,5.19,5.19,87200.0,3.5483,3.5483,3.5212,3.5212,87200.0
2009-10-01 15:00:00,5.19,5.2,5.16,5.19,340800.0,3.5212,3.528,3.5008,3.5212,340800.0
2009-10-01 15:30:00,5.18,5.22,5.14,5.15,573600.0,3.5144,3.5415,3.4873,3.494,573600.0
2009-10-02 09:30:00,5.07,5.15,5.05,5.12,500000.0,3.4398,3.494,3.4262,3.4737,500000.0
2009-10-02 10:00:00,5.12,5.22,5.08,5.22,358400.0,3.4737,3.5415,3.4466,3.5415,358400.0
2009-10-02 10:30:00,5.22,5.28,5.16,5.18,771200.0,3.5415,3.5822,3.5008,3.5144,771200.0
2009-10-02 11:00:00,5.18,5.22,5.18,5.19,336000.0,3.5144,3.5415,3.5144,3.5212,336000.0
2009-10-02 11:30:00,5.19,5.22,5.18,5.19,221600.0,3.5212,3.5415,3.5144,3.5212,221600.0
2009-10-02 12:00:00,5.2,5.26,5.19,5.25,635200.0,3.528,3.5687,3.5212,3.5619,635200.0
2009-10-02 12:30:00,5.25,5.26,5.21,5.23,116000.0,3.5619,3.5687,3.5348,3.5483,116000.0
2009-10-02 13:00:00,5.23,5.26,5.22,5.25,390400.0,3.5483,3.5687,3.5415,3.5619,390400.0
2009-10-02 13:30:00,5.25,5.26,5.22,5.25,125600.0,3.5619,3.5687,3.5415,3.5619,125600.0
2009-10-02 14:00:00,5.24,5.26,5.23,5.25,112000.0,3.5551,3.5687,3.5483,3.5619,112000.0
2009-10-02 14:30:00,5.25,5.25,5.22,5.22,92000.0,3.5619,3.5619,3.5415,3.5415,92000.0
2009-10-02 15:00:00,5.22,5.22,5.19,5.21,217600.0,3.5415,3.5415,3.5212,3.5348,217600.0
2009-10-02 15:30:00,5.21,5.24,5.2,5.21,352000.0,3.5348,3.5551,3.528,3.5348,352000.0
2009-10-05 09:30:00,5.34,5.48,5.31,5.47,459200.0,3.623,3.7179,3.6026,3.7111,459200.0
2009-10-05 10:00:00,5.47,5.5,5.43,5.46,392800.0,3.7111,3.7315,3.684,3.7044,392800.0
2009-10-05 10:30:00,5.46,5.48,5.44,5.47,424000.0,3.7044,3.7179,3.6908,3.7111,424000.0
2009-10-05 11:00:00,5.47,5.47,5.45,5.46,213600.0,3.7111,3.7111,3.6976,3.7044,213600.0
2009-10-05 11:30:00,5.46,5.46,5.43,5.43,264000.0,3.7044,3.7044,3.684,3.684,264000.0
2009-10-05 12:00:00,5.43,5.48,5.43,5.46,144000.0,3.684,3.7179,3.684,3.7044,144000.0
2009-10-05 12:30:00,5.46,5.48,5.46,5.47,110400.0,3.7044,3.7179,3.7044,3.7111,110400.0
2009-10-05 13:00:00,5.47,5.47,5.46,5.47,153600.0,3.7111,3.7111,3.7044,3.7111,153600.0
2009-10-05 13:30:00,5.46,5.47,5.44,5.46,134400.0,3.7044,3.7111,3.6908,3.7044,134400.0
2009-10-05 14:00:00,5.46,5.46,5.43,5.44,160800.0,3.7044,3.7044,3.684,3.6908,160800.0
2009-10-05 14:30:00,5.44,5.47,5.43,5.46,189600.0,3.6908,3.7111,3.684,3.7044,189600.0
2009-10-05 15:00:00,5.46,5.46,5.43,5.43,429600.0,3.7044,3.7044,3.684,3.684,429600.0
2009-10-05 15:30:00,5.43,5.44,5.4,5.43,1103200.0,3.684,3.6908,3.6637,3.684,1103200.0
2009-10-06 09:30:00,5.49,5.53,5.48,5.52,116000.0,3.7247,3.7519,3.7179,3.7451,116000.0
2009-10-06 10:00:00,5.52,5.56,5.52,5.54,414400.0,3.7451,3.7722,3.7451,3.7586,414400.0
2009-10-06 10:30:00,5.53,5.54,5.5,5.53,108000.0,3.7519,3.7586,3.7315,3.7519,108000.0
2009-10-06 11:00:00,5.53,5.56,5.51,5.51,92000.0,3.7519,3.7722,3.7383,3.7383,92000.0
2009-10-06 11:30:00,5.52,5.53,5.5,5.52,244000.0,3.7451,3.7519,3.7315,3.7451,244000.0
2009-10-06 12:00:00,5.52,5.53,5.51,5.52,242400.0,3.7451,3.7519,3.7383,3.7451,242400.0
2009-10-06 12:30:00,5.52,5.55,5.5,5.5,304000.0,3.7451,3.7654,3.7315,3.7315,304000.0
2009-10-06 13:00:00,5.48,5.5,5.46,5.49,280000.0,3.7179,3.7315,3.7044,3.7247,280000.0
2009-10-06 13:30:00,5.49,5.51,5.45,5.49,89600.0,3.7247,3.7383,3.6976,3.7247,89600.0
2009-10-06 14:00:00,5.48,5.49,5.43,5.45,256800.0,3.7179,3.7247,3.684,3.6976,256800.0
2009-10-06 14:30:00,5.44,5.48,5.44,5.48,57600.0,3.6908,3.7179,3.6908,3.7179,57600.0
2009-10-06 15:00:00,5.48,5.53,5.46,5.51,185600.0,3.7179,3.7519,3.7044,3.7383,185600.0
2009-10-06 15:30:00,5.51,5.53,5.47,5.53,535200.0,3.7383,3.7519,3.7111,3.7519,535200.0
2009-10-07 09:30:00,5.53,5.59,5.43,5.49,114400.0,3.7519,3.7926,3.684,3.7247,114400.0
2009-10-07 10:00:00,5.49,5.53,5.47,5.5,104800.0,3.7247,3.7519,3.7111,3.7315,104800.0
2009-10-07 10:30:00,5.48,5.5,5.48,5.49,115200.0,3.7179,3.7315,3.7179,3.7247,115200.0
2009-10-07 11:00:00,5.48,5.51,5.48,5.5,56000.0,3.7179,3.7383,3.7179,3.7315,56000.0
2009-10-07 11:30:00,5.5,5.53,5.49,5.52,68000.0,3.7315,3.7519,3.7247,3.7451,68000.0
2009-10-07 12:00:00,5.51,5.54,5.51,5.52,104800.0,3.7383,3.7586,3.7383,3.7451,104800.0
2009-10-07 12:30:00,5.52,5.53,5.51,5.51,79200.0,3.7451,3.7519,3.7383,3.7383,79200.0
2009-10-07 13:00:00,5.52,5.53,5.51,5.53,106400.0,3.7451,3.7519,3.7383,3.7519,106400.0
2009-10-07 13:30:00,5.53,5.55,5.52,5.55,64000.0,3.7519,3.7654,3.7451,3.7654,64000.0
2009-10-07 14:00:00,5.55,5.55,5.5,5.51,112000.0,3.7654,3.7654,3.7315,3.7383,112000.0
2009-10-07 14:30:00,5.51,5.53,5.49,5.51,64800.0,3.7383,3.7519,3.7247,3.7383,64800.0
2009-10-07 15:00:00,5.51,5.53,5.5,5.51,64800.0,3.7383,3.7519,3.7315,3.7383,64800.0
2009-10-07 15:30:00,5.52,5.55,5.51,5.54,301600.0,3.7451,3.7654,3.7383,3.7586,301600.0
2009-10-08 09:30:00,5.61,5.63,5.59,5.61,63200.0,3.8061,3.8197,3.7926,3.8061,63200.0
2009-10-08 10:00:00,5.6,5.64,5.59,5.63,80800.0,3.7993,3.8265,3.7926,3.8197,80800.0
2009-10-08 10:30:00,5.63,5.67,5.63,5.67,65600.0,3.8197,3.8468,3.8197,3.8468,65600.0
2009-10-08 11:00:00,5.66,5.7,5.66,5.69,58400.0,3.8401,3.8672,3.8401,3.8604,58400.0
2009-10-08 11:30:00,5.69,5.71,5.68,5.68,40800.0,3.8604,3.874,3.8536,3.8536,40800.0
2009-10-08 12:00:00,5.68,5.7,5.68,5.69,170400.0,3.8536,3.8672,3.8536,3.8604,170400.0
2009-10-08 12:30:00,5.69,5.71,5.69,5.71,74400.0,3.8604,3.874,3.8604,3.874,74400.0
2009-10-08 13:00:00,5.71,5.71,5.66,5.68,233600.0,3.874,3.874,3.8401,3.8536,233600.0
2009-10-08 13:30:00,5.68,5.69,5.64,5.67,62400.0,3.8536,3.8604,3.8265,3.8468,62400.0
2009-10-08 14:00:00,5.66,5.66,5.64,5.65,30400.0,3.8401,3.8401,3.8265,3.8333,30400.0
2009-10-08 14:30:00,5.65,5.69,5.65,5.69,188000.0,3.8333,3.8604,3.8333,3.8604,188000.0
2009-10-08 15:00:00,5.68,5.7,5.67,5.68,100000.0,3.8536,3.8672,3.8468,3.8536,100000.0
2009-10-08 15:30:00,5.68,5.69,5.63,5.66,273600.0,3.8536,3.8604,3.8197,3.8401,273600.0
2009-10-09 09:30:00,5.65,5.67,5.6,5.64,39200.0,3.8333,3.8468,3.7993,3.8265,39200.0
2009-10-09 10:00:00,5.65,5.7,5.64,5.7,39200.0,3.8333,3.8672,3.8265,3.8672,39200.0
2009-10-09 10:30:00,5.71,5.73,5.69,5.71,43200.0,3.874,3.8875,3.8604,3.874,43200.0
2009-10-09 11:00:00,5.71,5.71,5.67,5.68,44000.0,3.874,3.874,3.8468,3.8536,44000.0
2009-10-09 11:30:00,5.68,5.69,5.65,5.66,36800.0,3.8536,3.8604,3.8333,3.8401,36800.0
2009-10-09 12:00:00,5.67,5.67,5.63,5.66,156000.0,3.8468,3.8468,3.8197,3.8401,156000.0
2009-10-09 12:30:00,5.65,5.68,5.64,5.68,71200.0,3.8333,3.8536,3.8265,3.8536,71200.0
2009-10-09 13:00:00,5.68,5.69,5.67,5.68,51200.0,3.8536,3.8604,3.8468,3.8536,51200.0
2009-10-09 13:30:00,5.68,5.68,5.67,5.68,78400.0,3.8536,3.8536,3.8468,3.8536,78400.0
2009-10-09 14:00:00,5.68,5.69,5.67,5.69,96000.0,3.8536,3.8604,3.8468,3.8604,96000.0
2009-10-09 14:30:00,5.68,5.7,5.68,5.69,76000.0,3.8536,3.8672,3.8536,3.8604,76000.0
2009-10-09 15:00:00,5.69,5.72,5.69,5.72,76800.0,3.8604,3.8808,3.8604,3.8808,76800.0
2009-10-09 15:30:00,5.72,5.74,5.69,5.73,273600.0,3.8808,3.8943,3.8604,3.8875,273600.0
2009-10-12 09:30:00,5.7,5.8,5.68,5.71,182400.0,3.8672,3.935,3.8536,3.874,182400.0
2009-10-12 10:00:00,5.71,5.73,5.66,5.7,71200.0,3.874,3.8875,3.8401,3.8672,71200.0
2009-10-12 10:30:00,5.71,5.74,5.7,5.7,88000.0,3.874,3.8943,3.8672,3.8672,88000.0
2009-10-12 11:00:00,5.71,5.72,5.7,5.71,86400.0,3.874,3.8808,3.8672,3.874,86400.0
2009-10-12 11:30:00,5.7,5.7,5.67,5.67,40000.0,3.8672,3.8672,3.8468,3.8468,40000.0
2009-10-12 12:00:00,5.67,5.69,5.67,5.67,60000.0,3.8468,3.8604,3.8468,3.8468,60000.0
2009-10-12 12:30:00,5.67,5.68,5.67,5.67,60000.0,3.8468,3.8536,3.8468,3.8468,60000.0
2009-10-12 13:00:00,5.67,5.68,5.66,5.67,53600.0,3.8468,3.8536,3.8401,3.8468,53600.0
2009-10-12 13:30:00,5.67,5.67,5.66,5.67,58400.0,3.8468,3.8468,3.8401,3.8468,58400.0
2009-10-12 14:00:00,5.67,5.67,5.6,5.61,98400.0,3.8468,3.8468,3.7993,3.8061,98400.0
2009-10-12 14:30:00,5.61,5.63,5.59,5.62,99200.0,3.8061,3.8197,3.7926,3.8129,99200.0
2009-10-12 15:00:00,5.62,5.63,5.61,5.62,68800.0,3.8129,3.8197,3.8061,3.8129,68800.0
2009-10-12 15:30:00,5.62,5.63,5.61,5.62,205600.0,3.8129,3.8197,3.8061,3.8129,205600.0
2009-10-13 09:30:00,5.61,5.65,5.52,5.53,187200.0,3.8061,3.8333,3.7451,3.7519,187200.0
2009-10-13 10:00:00,5.52,5.54,5.49,5.54,72000.0,3.7451,3.7586,3.7247,3.7586,72000.0
2009-10-13 10:30:00,5.54,5.57,5.53,5.57,83200.0,3.7586,3.779,3.7519,3.779,83200.0
2009-10-13 11:00:00,5.57,5.57,5.52,5.54,54400.0,3.779,3.779,3.7451,3.7586,54400.0
2009-10-13 11:30:00,5.54,5.59,5.54,5.57,27200.0,3.7586,3.7926,3.7586,3.779,27200.0
2009-10-13 12:00:00,5.58,5.59,5.54,5.56,42400.0,3.7858,3.7926,3.7586,3.7722,42400.0
2009-10-13 12:30:00,5.56,5.56,5.55,5.56,20800.0,3.7722,3.7722,3.7654,3.7722,20800.0
2009-10-13 13:00:00,5.57,5.57,5.55,5.55,19200.0,3.779,3.779,3.7654,3.7654,19200.0
2009-10-13 13:30:00,5.55,5.57,5.55,5.57,159200.0,3.7654,3.779,3.7654,3.779,159200.0
2009-10-13 14:00:00,5.57,5.57,5.54,5.56,100000.0,3.779,3.779,3.7586,3.7722,100000.0
2009-10-13 14:30:00,5.56,5.56,5.53,5.54,24000.0,3.7722,3.7722,3.7519,3.7586,24000.0
2009-10-13 15:00:00,5.53,5.56,5.53,5.55,67200.0,3.7519,3.7722,3.7519,3.7654,67200.0
2009-10-13 15:30:00,5.55,5.56,5.52,5.53,241600.0,3.7654,3.7722,3.7451,3.7519,241600.0
2009-10-14 09:30:00,5.65,5.69,5.6,5.63,43200.0,3.8333,3.8604,3.7993,3.8197,43200.0
2009-10-14 10:00:00,5.63,5.65,5.59,5.6,83200.0,3.8197,3.8333,3.7926,3.7993,83200.0
2009-10-14 10:30:00,5.61,5.62,5.59,5.61,20000.0,3.8061,3.8129,3.7926,3.8061,20000.0
2009-10-14 11:00:00,5.62,5.64,5.61,5.64,23200.0,3.8129,3.8265,3.8061,3.8265,23200.0
2009-10-14 11:30:00,5.63,5.64,5.62,5.62,30400.0,3.8197,3.8265,3.8129,3.8129,30400.0
2009-10-14 12:00:00,5.63,5.63,5.58,5.6,84000.0,3.8197,3.8197,3.7858,3.7993,84000.0
2009-10-14 12:30:00,5.59,5.59,5.57,5.58,58400.0,3.7926,3.7926,3.779,3.7858,58400.0
2009-10-14 13:00:00,5.58,5.62,5.58,5.61,167200.0,3.7858,3.8129,3.7858,3.8061,167200.0
2009-10-14 13:30:00,5.61,5.62,5.6,5.61,135200.0,3.8061,3.8129,3.7993,3.8061,135200.0
2009-10-14 14:00:00,5.61,5.62,5.6,5.6,140800.0,3.8061,3.8129,3.7993,3.7993,140800.0
2009-10-14 14:30:00,5.61,5.63,5.6,5.62,226400.0,3.8061,3.8197,3.7993,3.8129,226400.0
2009-10-14 15:00:00,5.62,5.66,5.62,5.66,194400.0,3.8129,3.8401,3.8129,3.8401,194400.0
2009-10-14 15:30:00,5.65,5.71,5.64,5.69,612000.0,3.8333,3.874,3.8265,3.8604,612000.0
2009-10-15 09:30:00,5.63,5.66,5.58,5.61,72800.0,3.8197,3.8401,3.7858,3.8061,72800.0
2009-10-15 10:00:00,5.62,5.65,5.6,5.65,89600.0,3.8129,3.8333,3.7993,3.8333,89600.0
2009-10-15 10:30:00,5.64,5.66,5.63,5.64,40800.0,3.8265,3.8401,3.8197,3.8265,40800.0
2009-10-15 11:00:00,5.64,5.65,5.61,5.62,49600.0,3.8265,3.8333,3.8061,3.8129,49600.0
2009-10-15 11:30:00,5.62,5.63,5.61,5.61,60800.0,3.8129,3.8197,3.8061,3.8061,60800.0
2009-10-15 12:00:00,5.61,5.63,5.61,5.62,68000.0,3.8061,3.8197,3.8061,3.8129,68000.0
2009-10-15 12:30:00,5.62,5.63,5.62,5.63,70400.0,3.8129,3.8197,3.8129,3.8197,70400.0
2009-10-15 13:00:00,5.63,5.63,5.62,5.63,44800.0,3.8197,3.8197,3.8129,3.8197,44800.0
2009-10-15 13:30:00,5.62,5.63,5.62,5.62,186400.0,3.8129,3.8197,3.8129,3.8129,186400.0
2009-10-15 14:00:00,5.62,5.63,5.61,5.62,28800.0,3.8129,3.8197,3.8061,3.8129,28800.0
2009-10-15 14:30:00,5.62,5.63,5.62,5.62,29600.0,3.8129,3.8197,3.8129,3.8129,29600.0
2009-10-15 15:00:00,5.62,5.64,5.59,5.59,70400.0,3.8129,3.8265,3.7926,3.7926,70400.0
2009-10-15 15:30:00,5.6,5.63,5.6,5.62,240800.0,3.7993,3.8197,3.7993,3.8129,240800.0
2009-10-16 09:30:00,5.57,5.58,5.51,5.53,232800.0,3.779,3.7858,3.7383,3.7519,232800.0
2009-10-16 10:00:00,5.53,5.55,5.5,5.54,92800.0,3.7519,3.7654,3.7315,3.7586,92800.0
2009-10-16 10:30:00,5.54,5.56,5.53,5.55,88800.0,3.7586,3.7722,3.7519,3.7654,88800.0
2009-10-16 11:00:00,5.55,5.58,5.54,5.56,69600.0,3.7654,3.7858,3.7586,3.7722,69600.0
2009-10-16 11:30:00,5.56,5.56,5.54,5.55,48800.0,3.7722,3.7722,3.7586,3.7654,48800.0
2009-10-16 12:00:00,5.55,5.58,5.54,5.56,63200.0,3.7654,3.7858,3.7586,3.7722,63200.0
2009-10-16 12:30:00,5.56,5.57,5.55,5.55,34400.0,3.7722,3.779,3.7654,3.7654,34400.0
2009-10-16 13:00:00,5.55,5.6,5.55,5.6,128000.0,3.7654,3.7993,3.7654,3.7993,128000.0
2009-10-16 13:30:00,5.6,5.61,5.6,5.6,100000.0,3.7993,3.8061,3.7993,3.7993,100000.0
2009-10-16 14:00:00,5.6,5.61,5.59,5.61,84800.0,3.7993,3.8061,3.7926,3.8061,84800.0
2009-10-16 14:30:00,5.6,5.62,5.59,5.6,79200.0,3.7993,3.8129,3.7926,3.7993,79200.0
2009-10-16 15:00:00,5.6,5.62,5.6,5.61,95200.0,3.7993,3.8129,3.7993,3.8061,95200.0
2009-10-16 15:30:00,5.61,5.63,5.55,5.56,408000.0,3.8061,3.8197,3.7654,3.7722,408000.0
2009-10-19 09:30:00,5.63,5.63,5.52,5.53,114400.0,3.8197,3.8197,3.7451,3.7519,114400.0
2009-10-19 10:00:00,5.52,5.59,5.52,5.57,218400.0,3.7451,3.7926,3.7451,3.779,218400.0
2009-10-19 10:30:00,5.57,5.59,5.57,5.58,100800.0,3.779,3.7926,3.779,3.7858,100800.0
2009-10-19 11:00:00,5.58,5.63,5.58,5.63,76800.0,3.7858,3.8197,3.7858,3.8197,76800.0
2009-10-19 11:30:00,5.63,5.66,5.62,5.65,115200.0,3.8197,3.8401,3.8129,3.8333,115200.0
2009-10-19 12:00:00,5.65,5.72,5.64,5.72,162400.0,3.8333,3.8808,3.8265,3.8808,162400.0
2009-10-19 12:30:00,5.71,5.71,5.67,5.67,40800.0,3.874,3.874,3.8468,3.8468,40800.0
2009-10-19 13:00:00,5.67,5.68,5.65,5.65,69600.0,3.8468,3.8536,3.8333,3.8333,69600.0
2009-10-19 13:30:00,5.65,5.66,5.61,5.63,112000.0,3.8333,3.8401,3.8061,3.8197,112000.0
2009-10-19 14:00:00,5.63,5.64,5.61,5.62,72800.0,3.8197,3.8265,3.8061,3.8129,72800.0
2009-10-19 14:30:00,5.62,5.65,5.61,5.64,113600.0,3.8129,3.8333,3.8061,3.8265,113600.0
2009-10-19 15:00:00,5.63,5.64,5.62,5.63,106400.0,3.8197,3.8265,3.8129,3.8197,106400.0
2009-10-19 15:30:00,5.63,5.66,5.61,5.64,465600.0,3.8197,3.8401,3.8061,3.8265,465600.0
2009-10-20 09:30:00,5.67,5.77,5.58,5.76,607200.0,3.8468,3.9147,3.7858,3.9079,607200.0
2009-10-20 10:00:00,5.77,5.85,5.75,5.81,543200.0,3.9147,3.969,3.9011,3.9418,543200.0
2009-10-20 10:30:00,5.81,5.87,5.8,5.87,156800.0,3.9418,3.9825,3.935,3.9825,156800.0
2009-10-20 11:00:00,5.87,5.87,5.8,5.8,69600.0,3.9825,3.9825,3.935,3.935,69600.0
2009-10-20 11:30:00,5.79,5.79,5.77,5.77,121600.0,3.9283,3.9283,3.9147,3.9147,121600.0
2009-10-20 12:00:00,5.78,5.78,5.75,5.76,73600.0,3.9215,3.9215,3.9011,3.9079,73600.0
2009-10-20 12:30:00,5.76,5.78,5.73,5.75,110400.0,3.9079,3.9215,3.8875,3.9011,110400.0
2009-10-20 13:00:00,5.75,5.77,5.75,5.77,30400.0,3.9011,3.9147,3.9011,3.9147,30400.0
2009-10-20 13:30:00,5.77,5.78,5.75,5.75,57600.0,3.9147,3.9215,3.9011,3.9011,57600.0
2009-10-20 14:00:00,5.75,5.77,5.74,5.75,152000.0,3.9011,3.9147,3.8943,3.9011,152000.0
2009-10-20 14:30:00,5.75,5.78,5.74,5.78,104000.0,3.9011,3.9215,3.8943,3.9215,104000.0
2009-10-20 15:00:00,5.78,5.8,5.76,5.78,172800.0,3.9215,3.935,3.9079,3.9215,172800.0
2009-10-20 15:30:00,5.79,5.81,5.76,5.78,491200.0,3.9283,3.9418,3.9079,3.9215,491200.0
2009-10-21 09:30:00,5.75,5.86,5.74,5.84,141600.0,3.9011,3.9757,3.8943,3.9622,141600.0
2009-10-21 10:00:00,5.84,5.87,5.77,5.78,210400.0,3.9622,3.9825,3.9147,3.9215,210400.0
2009-10-21 10:30:00,5.78,5.81,5.78,5.79,71200.0,3.9215,3.9418,3.9215,3.9283,71200.0
2009-10-21 11:00:00,5.79,5.8,5.76,5.79,85600.0,3.9283,3.935,3.9079,3.9283,85600.0
2009-10-21 11:30:00,5.79,5.79,5.75,5.77,90400.0,3.9283,3.9283,3.9011,3.9147,90400.0
2009-10-21 12:00:00,5.77,5.79,5.74,5.76,265600.0,3.9147,3.9283,3.8943,3.9079,265600.0
2009-10-21 12:30:00,5.76,5.78,5.75,5.77,183200.0,3.9079,3.9215,3.9011,3.9147,183200.0
2009-10-21 13:00:00,5.76,5.78,5.76,5.77,96800.0,3.9079,3.9215,3.9079,3.9147,96800.0
2009-10-21 13:30:00,5.78,5.79,5.77,5.77,160000.0,3.9215,3.9283,3.9147,3.9147,160000.0
2009-10-21 14:00:00,5.77,5.78,5.75,5.78,208000.0,3.9147,3.9215,3.9011,3.9215,208000.0
2009-10-21 14:30:00,5.78,5.78,5.76,5.77,166400.0,3.9215,3.9215,3.9079,3.9147,166400.0
2009-10-21 15:00:00,5.77,5.78,5.72,5.74,227200.0,3.9147,3.9215,3.8808,3.8943,227200.0
2009-10-21 15:30:00,5.73,5.74,5.64,5.64,920000.0,3.8875,3.8943,3.8265,3.8265,920000.0
2009-10-22 09:30:00,5.63,5.71,5.63,5.67,249600.0,3.8197,3.874,3.8197,3.8468,249600.0
2009-10-22 10:00:00,5.67,5.75,5.65,5.75,293600.0,3.8468,3.9011,3.8333,3.9011,293600.0
2009-10-22 10:30:00,5.75,5.75,5.73,5.74,199200.0,3.9011,3.9011,3.8875,3.8943,199200.0
2009-10-22 11:00:00,5.74,5.75,5.68,5.69,828000.0,3.8943,3.9011,3.8536,3.8604,828000.0
2009-10-22 11:30:00,5.69,5.7,5.68,5.69,155200.0,3.8604,3.8672,3.8536,3.8604,155200.0
2009-10-22 12:00:00,5.69,5.71,5.69,5.7,372000.0,3.8604,3.874,3.8604,3.8672,372000.0
2009-10-22 12:30:00,5.7,5.72,5.7,5.72,247200.0,3.8672,3.8808,3.8672,3.8808,247200.0
2009-10-22 13:00:00,5.72,5.73,5.69,5.7,78400.0,3.8808,3.8875,3.8604,3.8672,78400.0
2009-10-22 13:30:00,5.7,5.7,5.68,5.7,185600.0,3.8672,3.8672,3.8536,3.8672,185600.0
2009-10-22 14:00:00,5.7,5.77,5.7,5.75,234400.0,3.8672,3.9147,3.8672,3.9011,234400.0
2009-10-22 14:30:00,5.75,5.77,5.74,5.76,253600.0,3.9011,3.9147,3.8943,3.9079,253600.0
2009-10-22 15:00:00,5.77,5.82,5.75,5.78,420000.0,3.9147,3.9486,3.9011,3.9215,420000.0
2009-10-22 15:30:00,5.78,5.79,5.75,5.76,490400.0,3.9215,3.9283,3.9011,3.9079,490400.0
2009-10-23 09:30:00,5.78,5.8,5.73,5.8,122400.0,3.9215,3.935,3.8875,3.935,122400.0
2009-10-23 10:00:00,5.81,5.84,5.78,5.78,96000.0,3.9418,3.9622,3.9215,3.9215,96000.0
2009-10-23 10:30:00,5.77,5.79,5.74,5.75,100800.0,3.9147,3.9283,3.8943,3.9011,100800.0
2009-10-23 11:00:00,5.76,5.77,5.68,5.71,96000.0,3.9079,3.9147,3.8536,3.874,96000.0
2009-10-23 11:30:00,5.71,5.78,5.71,5.77,75200.0,3.874,3.9215,3.874,3.9147,75200.0
2009-10-23 12:00:00,5.76,5.78,5.73,5.74,38400.0,3.9079,3.9215,3.8875,3.8943,38400.0
2009-10-23 12:30:00,5.73,5.77,5.73,5.74,43200.0,3.8875,3.9147,3.8875,3.8943,43200.0
2009-10-23 13:00:00,5.73,5.75,5.73,5.73,123200.0,3.8875,3.9011,3.8875,3.8875,123200.0
2009-10-23 13:30:00,5.72,5.75,5.7,5.73,135200.0,3.8808,3.9011,3.8672,3.8875,135200.0
2009-10-23 14:00:00,5.72,5.78,5.72,5.77,152800.0,3.8808,3.9215,3.8808,3.9147,152800.0
2009-10-23 14:30:00,5.75,5.77,5.75,5.75,77600.0,3.9011,3.9147,3.9011,3.9011,77600.0
2009-10-23 15:00:00,5.75,5.78,5.75,5.77,537600.0,3.9011,3.9215,3.9011,3.9147,537600.0
2009-10-23 15:30:00,5.77,5.77,5.74,5.76,492000.0,3.9147,3.9147,3.8943,3.9079,492000.0
2009-10-26 09:30:00,5.75,5.87,5.75,5.87,97600.0,3.9011,3.9825,3.9011,3.9825,97600.0
2009-10-26 10:00:00,5.87,5.89,5.86,5.87,127200.0,3.9825,3.9961,3.9757,3.9825,127200.0
2009-10-26 10:30:00,5.87,5.87,5.83,5.85,101600.0,3.9825,3.9825,3.9554,3.969,101600.0
2009-10-26 11:00:00,5.85,5.86,5.8,5.82,238400.0,3.969,3.9757,3.935,3.9486,238400.0
2009-10-26 11:30:00,5.81,5.82,5.76,5.77,180800.0,3.9418,3.9486,3.9079,3.9147,180800.0
2009-10-26 12:00:00,5.78,5.81,5.75,5.79,160800.0,3.9215,3.9418,3.9011,3.9283,160800.0
2009-10-26 12:30:00,5.79,5.8,5.77,5.79,259200.0,3.9283,3.935,3.9147,3.9283,259200.0
2009-10-26 13:00:00,5.79,5.79,5.76,5.78,131200.0,3.9283,3.9283,3.9079,3.9215,131200.0
2009-10-26 13:30:00,5.78,5.8,5.78,5.78,44000.0,3.9215,3.935,3.9215,3.9215,44000.0
2009-10-26 14:00:00,5.77,5.8,5.77,5.79,70400.0,3.9147,3.935,3.9147,3.9283,70400.0
2009-10-26 14:30:00,5.79,5.8,5.75,5.79,270400.0,3.9283,3.935,3.9011,3.9283,270400.0
2009-10-26 15:00:00,5.79,5.79,5.76,5.77,212000.0,3.9283,3.9283,3.9079,3.9147,212000.0
2009-10-26 15:30:00,5.77,5.8,5.76,5.78,566400.0,3.9147,3.935,3.9079,3.9215,566400.0
2009-10-27 09:30:00,5.78,5.88,5.78,5.82,224000.0,3.9215,3.9893,3.9215,3.9486,224000.0
2009-10-27 10:00:00,5.8,5.81,5.73,5.78,733600.0,3.935,3.9418,3.8875,3.9215,733600.0
2009-10-27 10:30:00,5.79,5.81,5.75,5.77,310400.0,3.9283,3.9418,3.9011,3.9147,310400.0
2009-10-27 11:00:00,5.77,5.8,5.76,5.8,73600.0,3.9147,3.935,3.9079,3.935,73600.0
2009-10-27 11:30:00,5.8,5.84,5.79,5.83,217600.0,3.935,3.9622,3.9283,3.9554,217600.0
2009-10-27 12:00:00,5.83,5.83,5.81,5.83,189600.0,3.9554,3.9554,3.9418,3.9554,189600.0
2009-10-27 12:30:00,5.83,5.85,5.81,5.84,284000.0,3.9554,3.969,3.9418,3.9622,284000.0
2009-10-27 13:00:00,5.84,5.86,5.8,5.82,181600.0,3.9622,3.9757,3.935,3.9486,181600.0
2009-10-27 13:30:00,5.81,5.83,5.79,5.8,307200.0,3.9418,3.9554,3.9283,3.935,307200.0
2009-10-27 14:00:00,5.8,5.83,5.77,5.81,613600.0,3.935,3.9554,3.9147,3.9418,613600.0
2009-10-27 14:30:00,5.81,5.81,5.78,5.8,336800.0,3.9418,3.9418,3.9215,3.935,336800.0
2009-10-27 15:00:00,5.8,5.8,5.75,5.76,157600.0,3.935,3.935,3.9011,3.9079,157600.0
2009-10-27 15:30:00,5.77,5.78,5.74,5.78,599200.0,3.9147,3.9215,3.8943,3.9215,599200.0
2009-10-28 09:30:00,5.77,5.84,5.74,5.81,336800.0,3.9147,3.9622,3.8943,3.9418,336800.0
2009-10-28 10:00:00,5.8,5.8,5.7,5.7,127200.0,3.935,3.935,3.8672,3.8672,127200.0
2009-10-28 10:30:00,5.7,5.72,5.66,5.69,371200.0,3.8672,3.8808,3.8401,3.8604,371200.0
2009-10-28 11:00:00,5.68,5.76,5.67,5.75,170400.0,3.8536,3.9079,3.8468,3.9011,170400.0
2009-10-28 11:30:00,5.75,5.76,5.72,5.73,286400.0,3.9011,3.9079,3.8808,3.8875,286400.0
2009-10-28 12:00:00,5.73,5.76,5.71,5.72,172800.0,3.8875,3.9079,3.874,3.8808,172800.0
2009-10-28 12:30:00,5.72,5.73,5.7,5.73,324000.0,3.8808,3.8875,3.8672,3.8875,324000.0
2009-10-28 13:00:00,5.72,5.76,5.72,5.74,146400.0,3.8808,3.9079,3.8808,3.8943,146400.0
2009-10-28 13:30:00,5.73,5.76,5.73,5.73,172000.0,3.8875,3.9079,3.8875,3.8875,172000.0
2009-10-28 14:00:00,5.73,5.75,5.73,5.74,325600.0,3.8875,3.9011,3.8875,3.8943,325600.0
2009-10-28 14:30:00,5.73,5.74,5.72,5.73,289600.0,3.8875,3.8943,3.8808,3.8875,289600.0
2009-10-28 15:00:00,5.73,5.74,5.7,5.71,414400.0,3.8875,3.8943,3.8672,3.874,414400.0
2009-10-28 15:30:00,5.71,5.73,5.69,5.7,1157600.0,3.874,3.8875,3.8604,3.8672,1157600.0
2009-10-29 09:30:00,5.78,5.8,5.72,5.76,124800.0,3.9215,3.935,3.8808,3.9079,124800.0
2009-10-29 10:00:00,5.77,5.82,5.76,5.8,228800.0,3.9147,3.9486,3.9079,3.935,228800.0
2009-10-29 10:30:00,5.79,5.81,5.77,5.78,282400.0,3.9283,3.9418,3.9147,3.9215,282400.0
2009-10-29 11:00:00,5.79,5.81,5.76,5.77,205600.0,3.9283,3.9418,3.9079,3.9147,205600.0
2009-10-29 11:30:00,5.77,5.79,5.76,5.79,257600.0,3.9147,3.9283,3.9079,3.9283,257600.0
2009-10-29 12:00:00,5.79,5.79,5.77,5.77,263200.0,3.9283,3.9283,3.9147,3.9147,263200.0
2009-10-29 12:30:00,5.78,5.79,5.77,5.79,194400.0,3.9215,3.9283,3.9147,3.9283,194400.0
2009-10-29 13:00:00,5.79,5.82,5.78,5.81,372000.0,3.9283,3.9486,3.9215,3.9418,372000.0
2009-10-29 13:30:00,5.81,5.83,5.8,5.82,185600.0,3.9418,3.9554,3.935,3.9486,185600.0
2009-10-29 14:00:00,5.83,5.84,5.8,5.82,277600.0,3.9554,3.9622,3.935,3.9486,277600.0
2009-10-29 14:30:00,5.82,5.84,5.81,5.84,210400.0,3.9486,3.9622,3.9418,3.9622,210400.0
2009-10-29 15:00:00,5.84,5.86,5.81,5.83,335200.0,3.9622,3.9757,3.9418,3.9554,335200.0
2009-10-29 15:30:00,5.82,5.82,5.78,5.81,826400.0,3.9486,3.9486,3.9215,3.9418,826400.0
2009-10-30 09:30:00,5.75,5.83,5.69,5.76,251200.0,3.9011,3.9554,3.8604,3.9079,251200.0
2009-10-30 10:00:00,5.76,5.82,5.76,5.82,578400.0,3.9079,3.9486,3.9079,3.9486,578400.0
2009-10-30 10:30:00,5.83,5.89,5.82,5.89,315200.0,3.9554,3.9961,3.9486,3.9961,315200.0
2009-10-30 11:00:00,5.89,5.93,5.88,5.9,183200.0,3.9961,4.0232,3.9893,4.0029,183200.0
2009-10-30 11:30:00,5.9,5.91,5.85,5.86,174400.0,4.0029,4.0097,3.969,3.9757,174400.0
2009-10-30 12:00:00,5.86,5.87,5.83,5.85,274400.0,3.9757,3.9825,3.9554,3.969,274400.0
2009-10-30 12:30:00,5.84,5.88,5.81,5.85,270400.0,3.9622,3.9893,3.9418,3.969,270400.0
2009-10-30 13:00:00,5.85,5.86,5.79,5.79,401600.0,3.969,3.9757,3.9283,3.9283,401600.0
2009-10-30 13:30:00,5.79,5.79,5.74,5.74,468800.0,3.9283,3.9283,3.8943,3.8943,468800.0
2009-10-30 14:00:00,5.74,5.8,5.73,5.79,148000.0,3.8943,3.935,3.8875,3.9283,148000.0
2009-10-30 14:30:00,5.8,5.8,5.74,5.75,189600.0,3.935,3.935,3.8943,3.9011,189600.0
2009-10-30 15:00:00,5.74,5.77,5.7,5.75,247200.0,3.8943,3.9147,3.8672,3.9011,247200.0
2009-10-30 15:30:00,5.76,5.86,5.75,5.8,1467200.0,3.9079,3.9757,3.9011,3.935,1467200.0
2009-11-02 09:30:00,5.8,5.86,5.7,5.83,335200.0,3.935,3.9757,3.8672,3.9554,335200.0
2009-11-02 10:00:00,5.83,5.89,5.81,5.85,132000.0,3.9554,3.9961,3.9418,3.969,132000.0
2009-11-02 10:30:00,5.85,5.89,5.8,5.8,458400.0,3.969,3.9961,3.935,3.935,458400.0
2009-11-02 11:00:00,5.79,5.83,5.78,5.78,172000.0,3.9283,3.9554,3.9215,3.9215,172000.0
2009-11-02 11:30:00,5.79,5.82,5.78,5.81,220000.0,3.9283,3.9486,3.9215,3.9418,220000.0
2009-11-02 12:00:00,5.79,5.81,5.76,5.77,384000.0,3.9283,3.9418,3.9079,3.9147,384000.0
2009-11-02 12:30:00,5.76,5.78,5.64,5.66,536800.0,3.9079,3.9215,3.8265,3.8401,536800.0
2009-11-02 13:00:00,5.65,5.77,5.64,5.76,397600.0,3.8333,3.9147,3.8265,3.9079,397600.0
2009-11-02 13:30:00,5.76,5.76,5.69,5.7,241600.0,3.9079,3.9079,3.8604,3.8672,241600.0
2009-11-02 14:00:00,5.7,5.78,5.67,5.77,312000.0,3.8672,3.9215,3.8468,3.9147,312000.0
2009-11-02 14:30:00,5.78,5.83,5.75,5.77,246400.0,3.9215,3.9554,3.9011,3.9147,246400.0
2009-11-02 15:00:00,5.78,5.81,5.75,5.79,269600.0,3.9215,3.9418,3.9011,3.9283,269600.0
2009-11-02 15:30:00,5.78,5.86,5.78,5.83,592000.0,3.9215,3.9757,3.9215,3.9554,592000.0
2009-11-03 09:30:00,5.82,5.82,5.75,5.81,185600.0,3.9486,3.9486,3.9011,3.9418,185600.0
2009-11-03 10:00:00,5.81,5.85,5.78,5.79,196800.0,3.9418,3.969,3.9215,3.9283,196800.0
2009-11-03 10:30:00,5.78,5.84,5.78,5.82,323200.0,3.9215,3.9622,3.9215,3.9486,323200.0
2009-11-03 11:00:00,5.82,5.84,5.8,5.83,277600.0,3.9486,3.9622,3.935,3.9554,277600.0
2009-11-03 11:30:00,5.82,5.84,5.77,5.82,239200.0,3.9486,3.9622,3.9147,3.9486,239200.0
2009-11-03 12:00:00,5.82,5.86,5.8,5.86,291200.0,3.9486,3.9757,3.935,3.9757,291200.0
2009-11-03 12:30:00,5.86,5.91,5.86,5.89,193600.0,3.9757,4.0097,3.9757,3.9961,193600.0
2009-11-03 13:00:00,5.89,5.9,5.86,5.88,240800.0,3.9961,4.0029,3.9757,3.9893,240800.0
2009-11-03 13:30:00,5.87,5.89,5.84,5.87,170400.0,3.9825,3.9961,3.9622,3.9825,170400.0
2009-11-03 14:00:00,5.88,5.9,5.86,5.87,216000.0,3.9893,4.0029,3.9757,3.9825,216000.0
2009-11-03 14:30:00,5.87,5.88,5.8,5.82,199200.0,3.9825,3.9893,3.935,3.9486,199200.0
2009-11-03 15:00:00,5.81,5.83,5.8,5.82,386400.0,3.9418,3.9554,3.935,3.9486,386400.0
2009-11-03 15:30:00,5.82,5.87,5.82,5.86,562400.0,3.9486,3.9825,3.9486,3.9757,562400.0
2009-11-04 09:30:00,5.94,5.96,5.84,5.87,281600.0,4.03,4.0436,3.9622,3.9825,281600.0
2009-11-04 10:00:00,5.88,5.89,5.85,5.87,264800.0,3.9893,3.9961,3.969,3.9825,264800.0
2009-11-04 10:30:00,5.87,5.88,5.81,5.85,191200.0,3.9825,3.9893,3.9418,3.969,191200.0
2009-11-04 11:00:00,5.85,5.86,5.82,5.84,244000.0,3.969,3.9757,3.9486,3.9622,244000.0
2009-11-04 11:30:00,5.82,5.85,5.79,5.83,224000.0,3.9486,3.969,3.9283,3.9554,224000.0
2009-11-04 12:00:00,5.83,5.86,5.82,5.86,250400.0,3.9554,3.9757,3.9486,3.9757,250400.0
2009-11-04 12:30:00,5.86,5.87,5.83,5.85,102400.0,3.9757,3.9825,3.9554,3.969,102400.0
2009-11-04 13:00:00,5.84,5.87,5.84,5.86,340800.0,3.9622,3.9825,3.9622,3.9757,340800.0
2009-11-04 13:30:00,5.85,5.87,5.85,5.87,161600.0,3.969,3.9825,3.969,3.9825,161600.0
2009-11-04 14:00:00,5.87,5.87,5.8,5.8,365600.0,3.9825,3.9825,3.935,3.935,365600.0
2009-11-04 14:30:00,5.8,5.9,5.8,5.89,296800.0,3.935,4.0029,3.935,3.9961,296800.0
2009-11-04 15:00:00,5.88,5.88,5.83,5.85,340000.0,3.9893,3.9893,3.9554,3.969,340000.0
2009-11-04 15:30:00,5.85,5.85,5.68,5.7,1109600.0,3.969,3.969,3.8536,3.8672,1109600.0
2009-11-05 09:30:00,5.77,5.8,5.73,5.78,128800.0,3.9147,3.935,3.8875,3.9215,128800.0
2009-11-05 10:00:00,5.77,5.81,5.77,5.8,111200.0,3.9147,3.9418,3.9147,3.935,111200.0
2009-11-05 10:30:00,5.8,5.84,5.79,5.83,186400.0,3.935,3.9622,3.9283,3.9554,186400.0
2009-11-05 11:00:00,5.82,5.83,5.76,5.78,182400.0,3.9486,3.9554,3.9079,3.9215,182400.0
2009-11-05 11:30:00,5.77,5.78,5.72,5.73,199200.0,3.9147,3.9215,3.8808,3.8875,199200.0
2009-11-05 12:00:00,5.73,5.75,5.71,5.75,140800.0,3.8875,3.9011,3.874,3.9011,140800.0
2009-11-05 12:30:00,5.74,5.78,5.74,5.78,157600.0,3.8943,3.9215,3.8943,3.9215,157600.0
2009-11-05 13:00:00,5.78,5.79,5.77,5.77,231200.0,3.9215,3.9283,3.9147,3.9147,231200.0
2009-11-05 13:30:00,5.78,5.8,5.77,5.77,144000.0,3.9215,3.935,3.9147,3.9147,144000.0
2009-11-05 14:00:00,5.78,5.79,5.75,5.77,124800.0,3.9215,3.9283,3.9011,3.9147,124800.0
2009-11-05 14:30:00,5.77,5.78,5.75,5.77,116800.0,3.9147,3.9215,3.9011,3.9147,116800.0
2009-11-05 15:00:00,5.76,5.79,5.76,5.78,118400.0,3.9079,3.9283,3.9079,3.9215,118400.0
2009-11-05 15:30:00,5.77,5.84,5.76,5.82,528000.0,3.9147,3.9622,3.9079,3.9486,528000.0
2009-11-06 09:30:00,5.75,5.82,5.7,5.77,110400.0,3.9011,3.9486,3.8672,3.9147,110400.0
2009-11-06 10:00:00,5.76,5.78,5.69,5.69,99200.0,3.9079,3.9215,3.8604,3.8604,99200.0
2009-11-06 10:30:00,5.68,5.74,5.66,5.73,109600.0,3.8536,3.8943,3.8401,3.8875,109600.0
2009-11-06 11:00:00,5.74,5.77,5.72,5.74,168800.0,3.8943,3.9147,3.8808,3.8943,168800.0
2009-11-06 11:30:00,5.75,5.78,5.74,5.75,44000.0,3.9011,3.9215,3.8943,3.9011,44000.0
2009-11-06 12:00:00,5.75,5.78,5.74,5.75,66400.0,3.9011,3.9215,3.8943,3.9011,66400.0
2009-11-06 12:30:00,5.75,5.75,5.71,5.73,60000.0,3.9011,3.9011,3.874,3.8875,60000.0
2009-11-06 13:00:00,5.72,5.75,5.7,5.73,64000.0,3.8808,3.9011,3.8672,3.8875,64000.0
2009-11-06 13:30:00,5.73,5.76,5.72,5.72,596800.0,3.8875,3.9079,3.8808,3.8808,596800.0
2009-11-06 14:00:00,5.72,5.74,5.71,5.73,356800.0,3.8808,3.8943,3.874,3.8875,356800.0
2009-11-06 14:30:00,5.73,5.73,5.71,5.71,44000.0,3.8875,3.8875,3.874,3.874,44000.0
2009-11-06 15:00:00,5.71,5.73,5.69,5.72,157600.0,3.874,3.8875,3.8604,3.8808,157600.0
2009-11-06 15:30:00,5.72,5.72,5.72,5.72,0.0,3.8808,3.8808,3.8808,3.8808,0.0
2009-11-09 09:30:00,5.82,5.85,5.81,5.83,64000.0,3.9486,3.969,3.9418,3.9554,64000.0
2009-11-09 10:00:00,5.85,5.89,5.84,5.86,66400.0,3.969,3.9961,3.9622,3.9757,66400.0
2009-11-09 10:30:00,5.85,5.88,5.85,5.87,136800.0,3.969,3.9893,3.969,3.9825,136800.0
2009-11-09 11:00:00,5.86,5.89,5.85,5.88,69600.0,3.9757,3.9961,3.969,3.9893,69600.0
2009-11-09 11:30:00,5.88,5.88,5.85,5.85,31200.0,3.9893,3.9893,3.969,3.969,31200.0
2009-11-09 12:00:00,5.86,5.89,5.86,5.88,131200.0,3.9757,3.9961,3.9757,3.9893,131200.0
2009-11-09 12:30:00,5.88,5.88,5.86,5.87,55200.0,3.9893,3.9893,3.9757,3.9825,55200.0
2009-11-09 13:00:00,5.88,5.89,5.87,5.87,60800.0,3.9893,3.9961,3.9825,3.9825,60800.0
2009-11-09 13:30:00,5.88,5.9,5.87,5.9,87200.0,3.9893,4.0029,3.9825,4.0029,87200.0
2009-11-09 14:00:00,5.9,5.92,5.9,5.91,68000.0,4.0029,4.0165,4.0029,4.0097,68000.0
2009-11-09 14:30:00,5.91,5.95,5.91,5.94,130400.0,4.0097,4.0368,4.0097,4.03,130400.0
2009-11-09 15:00:00,5.94,5.96,5.93,5.94,113600.0,4.03,4.0436,4.0232,4.03,113600.0
2009-11-09 15:30:00,5.95,5.98,5.91,5.97,641600.0,4.0368,4.0572,4.0097,4.0504,641600.0
2009-11-10 09:30:00,5.93,5.93,5.84,5.85,227200.0,4.0232,4.0232,3.9622,3.969,227200.0
2009-11-10 10:00:00,5.85,5.86,5.77,5.8,296000.0,3.969,3.9757,3.9147,3.935,296000.0
2009-11-10 10:30:00,5.8,5.82,5.8,5.8,271200.0,3.935,3.9486,3.935,3.935,271200.0
2009-11-10 11:00:00,5.8,5.81,5.78,5.78,359200.0,3.935,3.9418,3.9215,3.9215,359200.0
2009-11-10 11:30:00,5.78,5.78,5.73,5.75,308000.0,3.9215,3.9215,3.8875,3.9011,308000.0
2009-11-10 12:00:00,5.75,5.75,5.71,5.71,167200.0,3.9011,3.9011,3.874,3.874,167200.0
2009-11-10 12:30:00,5.7,5.75,5.7,5.74,443200.0,3.8672,3.9011,3.8672,3.8943,443200.0
2009-11-10 13:00:00,5.75,5.75,5.72,5.74,356800.0,3.9011,3.9011,3.8808,3.8943,356800.0
2009-11-10 13:30:00,5.73,5.76,5.72,5.72,454400.0,3.8875,3.9079,3.8808,3.8808,454400.0
2009-11-10 14:00:00,5.72,5.77,5.72,5.77,264800.0,3.8808,3.9147,3.8808,3.9147,264800.0
2009-11-10 14:30:00,5.77,5.79,5.76,5.77,341600.0,3.9147,3.9283,3.9079,3.9147,341600.0
2009-11-10 15:00:00,5.77,5.79,5.75,5.79,356800.0,3.9147,3.9283,3.9011,3.9283,356800.0
2009-11-10 15:30:00,5.78,5.79,5.74,5.75,794400.0,3.9215,3.9283,3.8943,3.9011,794400.0
2009-11-11 09:30:00,5.83,5.87,5.82,5.85,228000.0,3.9554,3.9825,3.9486,3.969,228000.0
2009-11-11 10:00:00,5.86,5.95,5.86,5.94,164800.0,3.9757,4.0368,3.9757,4.03,164800.0
2009-11-11 10:30:00,5.93,5.94,5.85,5.87,75200.0,4.0232,4.03,3.969,3.9825,75200.0
2009-11-11 11:00:00,5.87,5.89,5.83,5.85,204800.0,3.9825,3.9961,3.9554,3.969,204800.0
2009-11-11 11:30:00,5.84,5.87,5.83,5.84,296000.0,3.9622,3.9825,3.9554,3.9622,296000.0
2009-11-11 12:00:00,5.85,5.88,5.84,5.88,192800.0,3.969,3.9893,3.9622,3.9893,192800.0
2009-11-11 12:30:00,5.89,5.91,5.88,5.88,111200.0,3.9961,4.0097,3.9893,3.9893,111200.0
2009-11-11 13:00:00,5.88,5.92,5.87,5.89,80000.0,3.9893,4.0165,3.9825,3.9961,80000.0
2009-11-11 13:30:00,5.89,5.9,5.88,5.89,183200.0,3.9961,4.0029,3.9893,3.9961,183200.0
2009-11-11 14:00:00,5.89,5.91,5.88,5.9,240800.0,3.9961,4.0097,3.9893,4.0029,240800.0
2009-11-11 14:30:00,5.9,5.91,5.88,5.88,62400.0,4.0029,4.0097,3.9893,3.9893,62400.0
2009-11-11 15:00:00,5.88,5.91,5.88,5.91,195200.0,3.9893,4.0097,3.9893,4.0097,195200.0
2009-11-11 15:30:00,5.9,5.97,5.9,5.95,401600.0,4.0029,4.0504,4.0029,4.0368,401600.0
2009-11-12 09:30:00,5.95,5.97,5.92,5.97,204000.0,4.0368,4.0504,4.0165,4.0504,204000.0
2009-11-12 10:00:00,5.96,5.97,5.93,5.95,44800.0,4.0436,4.0504,4.0232,4.0368,44800.0
2009-11-12 10:30:00,5.95,5.97,5.93,5.94,74400.0,4.0368,4.0504,4.0232,4.03,74400.0
2009-11-12 11:00:00,5.94,5.96,5.9,5.91,84800.0,4.03,4.0436,4.0029,4.0097,84800.0
2009-11-12 11:30:00,5.91,5.92,5.9,5.91,152000.0,4.0097,4.0165,4.0029,4.0097,152000.0
2009-11-12 12:00:00,5.91,5.93,5.91,5.93,24800.0,4.0097,4.0232,4.0097,4.0232,24800.0
2009-11-12 12:30:00,5.92,5.95,5.91,5.93,59200.0,4.0165,4.0368,4.0097,4.0232,59200.0
2009-11-12 13:00:00,5.93,5.93,5.91,5.91,56800.0,4.0232,4.0232,4.0097,4.0097,56800.0
2009-11-12 13:30:00,5.92,5.93,5.91,5.91,23200.0,4.0165,4.0232,4.0097,4.0097,23200.0
2009-11-12 14:00:00,5.92,5.92,5.91,5.91,136000.0,4.0165,4.0165,4.0097,4.0097,136000.0
2009-11-12 14:30:00,5.91,5.92,5.9,5.91,140000.0,4.0097,4.0165,4.0029,4.0097,140000.0
2009-11-12 15:00:00,5.91,5.92,5.89,5.89,175200.0,4.0097,4.0165,3.9961,3.9961,175200.0
2009-11-12 15:30:00,5.9,5.9,5.86,5.87,368800.0,4.0029,4.0029,3.9757,3.9825,368800.0
2009-11-13 09:30:00,5.9,5.9,5.82,5.83,69600.0,4.0029,4.0029,3.9486,3.9554,69600.0
2009-11-13 10:00:00,5.83,5.91,5.82,5.91,106400.0,3.9554,4.0097,3.9486,4.0097,106400.0
2009-11-13 10:30:00,5.91,5.93,5.88,5.9,51200.0,4.0097,4.0232,3.9893,4.0029,51200.0
2009-11-13 11:00:00,5.9,5.91,5.89,5.89,37600.0,4.0029,4.0097,3.9961,3.9961,37600.0
2009-11-13 11:30:00,5.89,5.9,5.88,5.88,439200.0,3.9961,4.0029,3.9893,3.9893,439200.0
2009-11-13 12:00:00,5.89,5.93,5.89,5.92,92000.0,3.9961,4.0232,3.9961,4.0165,92000.0
2009-11-13 12:30:00,5.92,5.95,5.92,5.95,103200.0,4.0165,4.0368,4.0165,4.0368,103200.0
2009-11-13 13:00:00,5.94,5.95,5.94,5.95,61600.0,4.03,4.0368,4.03,4.0368,61600.0
2009-11-13 13:30:00,5.94,5.95,5.94,5.94,23200.0,4.03,4.0368,4.03,4.03,23200.0
2009-11-13 14:00:00,5.95,5.96,5.93,5.94,89600.0,4.0368,4.0436,4.0232,4.03,89600.0
2009-11-13 14:30:00,5.93,5.94,5.9,5.9,89600.0,4.0232,4.03,4.0029,4.0029,89600.0
2009-11-13 15:00:00,5.9,5.93,5.89,5.91,143200.0,4.0029,4.0232,3.9961,4.0097,143200.0
2009-11-13 15:30:00,5.91,5.96,5.91,5.96,395200.0,4.0097,4.0436,4.0097,4.0436,395200.0
2009-11-16 09:30:00,5.94,6.12,5.94,6.11,141600.0,4.03,4.1521,4.03,4.1454,141600.0
2009-11-16 10:00:00,6.11,6.15,6.1,6.1,155200.0,4.1454,4.1725,4.1386,4.1386,155200.0
2009-11-16 10:30:00,6.1,6.12,6.09,6.12,76800.0,4.1386,4.1521,4.1318,4.1521,76800.0
2009-11-16 11:00:00,6.12,6.13,6.09,6.11,184000.0,4.1521,4.1589,4.1318,4.1454,184000.0
2009-11-16 11:30:00,6.1,6.14,6.09,6.1,424000.0,4.1386,4.1657,4.1318,4.1386,424000.0
2009-11-16 12:00:00,6.1,6.12,6.1,6.12,208800.0,4.1386,4.1521,4.1386,4.1521,208800.0
2009-11-16 12:30:00,6.13,6.14,6.11,6.12,419200.0,4.1589,4.1657,4.1454,4.1521,419200.0
2009-11-16 13:00:00,6.12,6.13,6.11,6.12,133600.0,4.1521,4.1589,4.1454,4.1521,133600.0
2009-11-16 13:30:00,6.12,6.16,6.12,6.15,136000.0,4.1521,4.1793,4.1521,4.1725,136000.0
2009-11-16 14:00:00,6.15,6.19,6.15,6.19,181600.0,4.1725,4.1996,4.1725,4.1996,181600.0
2009-11-16 14:30:00,6.19,6.22,6.18,6.2,195200.0,4.1996,4.22,4.1929,4.2064,195200.0
2009-11-16 15:00:00,6.2,6.21,6.11,6.12,172000.0,4.2064,4.2132,4.1454,4.1521,172000.0
2009-11-16 15:30:00,6.11,6.19,6.11,6.17,623200.0,4.1454,4.1996,4.1454,4.1861,623200.0
2009-11-17 09:30:00,6.15,6.25,6.15,6.23,107200.0,4.1725,4.2403,4.1725,4.2268,107200.0
2009-11-17 10:00:00,6.23,6.24,6.21,6.22,232000.0,4.2268,4.2336,4.2132,4.22,232000.0
2009-11-17 10:30:00,6.22,6.22,6.18,6.2,120000.0,4.22,4.22,4.1929,4.2064,120000.0
2009-11-17 11:00:00,6.2,6.21,6.17,6.18,76800.0,4.2064,4.2132,4.1861,4.1929,76800.0
2009-11-17 11:30:00,6.19,6.19,6.17,6.17,62400.0,4.1996,4.1996,4.1861,4.1861,62400.0
2009-11-17 12:00:00,6.17,6.2,6.17,6.2,38400.0,4.1861,4.2064,4.1861,4.2064,38400.0
2009-11-17 12:30:00,6.2,6.21,6.16,6.17,53600.0,4.2064,4.2132,4.1793,4.1861,53600.0
2009-11-17 13:00:00,6.17,6.19,6.16,6.18,99200.0,4.1861,4.1996,4.1793,4.1929,99200.0
2009-11-17 13:30:00,6.18,6.2,6.18,6.18,41600.0,4.1929,4.2064,4.1929,4.1929,41600.0
2009-11-17 14:00:00,6.18,6.18,6.16,6.16,52000.0,4.1929,4.1929,4.1793,4.1793,52000.0
2009-11-17 14:30:00,6.17,6.18,6.15,6.16,73600.0,4.1861,4.1929,4.1725,4.1793,73600.0
2009-11-17 15:00:00,6.17,6.19,6.16,6.17,104800.0,4.1861,4.1996,4.1793,4.1861,104800.0
2009-11-17 15:30:00,6.18,6.18,6.08,6.09,1041600.0,4.1929,4.1929,4.125,4.1318,1041600.0
2009-11-18 09:30:00,6.11,6.14,6.08,6.12,119200.0,4.1454,4.1657,4.125,4.1521,119200.0
2009-11-18 10:00:00,6.12,6.14,6.1,6.11,92800.0,4.1521,4.1657,4.1386,4.1454,92800.0
2009-11-18 10:30:00,6.11,6.17,6.11,6.14,116800.0,4.1454,4.1861,4.1454,4.1657,116800.0
2009-11-18 11:00:00,6.14,6.16,6.13,6.13,130400.0,4.1657,4.1793,4.1589,4.1589,130400.0
2009-11-18 11:30:00,6.13,6.13,6.11,6.12,80000.0,4.1589,4.1589,4.1454,4.1521,80000.0
2009-11-18 12:00:00,6.12,6.13,6.1,6.11,83200.0,4.1521,4.1589,4.1386,4.1454,83200.0
2009-11-18 12:30:00,6.12,6.13,6.09,6.1,40000.0,4.1521,4.1589,4.1318,4.1386,40000.0
2009-11-18 13:00:00,6.1,6.1,6.06,6.06,41600.0,4.1386,4.1386,4.1114,4.1114,41600.0
2009-11-18 13:30:00,6.06,6.09,6.06,6.08,228800.0,4.1114,4.1318,4.1114,4.125,228800.0
2009-11-18 14:00:00,6.09,6.12,6.08,6.12,146400.0,4.1318,4.1521,4.125,4.1521,146400.0
2009-11-18 14:30:00,6.12,6.13,6.11,6.13,73600.0,4.1521,4.1589,4.1454,4.1589,73600.0
2009-11-18 15:00:00,6.13,6.16,6.12,6.16,273600.0,4.1589,4.1793,4.1521,4.1793,273600.0
2009-11-18 15:30:00,6.16,6.22,6.15,6.2,740800.0,4.1793,4.22,4.1725,4.2064,740800.0
2009-11-19 09:30:00,6.12,6.13,6.05,6.07,68000.0,4.1521,4.1589,4.1047,4.1182,68000.0
2009-11-19 10:00:00,6.07,6.09,6.04,6.07,61600.0,4.1182,4.1318,4.0979,4.1182,61600.0
2009-11-19 10:30:00,6.06,6.07,6.01,6.04,128800.0,4.1114,4.1182,4.0775,4.0979,128800.0
2009-11-19 11:00:00,6.03,6.04,6.01,6.04,89600.0,4.0911,4.0979,4.0775,4.0979,89600.0
2009-11-19 11:30:00,6.05,6.07,6.05,6.07,150400.0,4.1047,4.1182,4.1047,4.1182,150400.0
2009-11-19 12:00:00,6.07,6.08,6.05,6.05,178400.0,4.1182,4.125,4.1047,4.1047,178400.0
2009-11-19 12:30:00,6.07,6.07,6.03,6.04,133600.0,4.1182,4.1182,4.0911,4.0979,133600.0
2009-11-19 13:00:00,6.04,6.06,6.04,6.06,166400.0,4.0979,4.1114,4.0979,4.1114,166400.0
2009-11-19 13:30:00,6.06,6.09,6.06,6.09,177600.0,4.1114,4.1318,4.1114,4.1318,177600.0
2009-11-19 14:00:00,6.09,6.09,6.06,6.08,64800.0,4.1318,4.1318,4.1114,4.125,64800.0
2009-11-19 14:30:00,6.08,6.09,6.07,6.08,74400.0,4.125,4.1318,4.1182,4.125,74400.0
2009-11-19 15:00:00,6.08,6.09,6.06,6.07,112000.0,4.125,4.1318,4.1114,4.1182,112000.0
2009-11-19 15:30:00,6.07,6.07,6.02,6.04,559200.0,4.1182,4.1182,4.0843,4.0979,559200.0
2009-11-20 09:30:00,6.02,6.06,5.99,6.03,229600.0,4.0843,4.1114,4.0639,4.0911,229600.0
2009-11-20 10:00:00,6.03,6.04,6.02,6.04,76000.0,4.0911,4.0979,4.0843,4.0979,76000.0
2009-11-20 10:30:00,6.03,6.04,6.0,6.02,120000.0,4.0911,4.0979,4.0707,4.0843,120000.0
2009-11-20 11:00:00,6.02,6.04,6.01,6.01,109600.0,4.0843,4.0979,4.0775,4.0775,109600.0
2009-11-20 11:30:00,6.01,6.02,5.99,6.01,130400.0,4.0775,4.0843,4.0639,4.0775,130400.0
2009-11-20 12:00:00,6.01,6.02,6.0,6.02,41600.0,4.0775,4.0843,4.0707,4.0843,41600.0
2009-11-20 12:30:00,6.01,6.03,6.0,6.01,52000.0,4.0775,4.0911,4.0707,4.0775,52000.0
2009-11-20 13:00:00,6.01,6.01,5.98,5.98,125600.0,4.0775,4.0775,4.0572,4.0572,125600.0
2009-11-20 13:30:00,5.98,5.99,5.97,5.98,115200.0,4.0572,4.0639,4.0504,4.0572,115200.0
2009-11-20 14:00:00,5.97,5.98,5.95,5.96,143200.0,4.0504,4.0572,4.0368,4.0436,143200.0
2009-11-20 14:30:00,5.96,5.97,5.94,5.95,84000.0,4.0436,4.0504,4.03,4.0368,84000.0
2009-11-20 15:00:00,5.95,5.98,5.94,5.98,96800.0,4.0368,4.0572,4.03,4.0572,96800.0
2009-11-20 15:30:00,5.98,5.99,5.96,5.98,316800.0,4.0572,4.0639,4.0436,4.0572,316800.0
2009-11-23 09:30:00,6.09,6.16,6.06,6.13,115200.0,4.1318,4.1793,4.1114,4.1589,115200.0
2009-11-23 10:00:00,6.14,6.14,6.09,6.1,98400.0,4.1657,4.1657,4.1318,4.1386,98400.0
2009-11-23 10:30:00,6.09,6.11,6.05,6.07,167200.0,4.1318,4.1454,4.1047,4.1182,167200.0
2009-11-23 11:00:00,6.08,6.08,6.06,6.07,72800.0,4.125,4.125,4.1114,4.1182,72800.0
2009-11-23 11:30:00,6.07,6.08,6.07,6.07,37600.0,4.1182,4.125,4.1182,4.1182,37600.0
2009-11-23 12:00:00,6.06,6.08,6.06,6.07,37600.0,4.1114,4.125,4.1114,4.1182,37600.0
2009-11-23 12:30:00,6.07,6.08,6.05,6.07,115200.0,4.1182,4.125,4.1047,4.1182,115200.0
2009-11-23 13:00:00,6.07,6.07,6.04,6.06,89600.0,4.1182,4.1182,4.0979,4.1114,89600.0
2009-11-23 13:30:00,6.06,6.06,6.05,6.05,28800.0,4.1114,4.1114,4.1047,4.1047,28800.0
2009-11-23 14:00:00,6.04,6.05,6.01,6.02,98400.0,4.0979,4.1047,4.0775,4.0843,98400.0
2009-11-23 14:30:00,6.02,6.03,6.02,6.02,29600.0,4.0843,4.0911,4.0843,4.0843,29600.0
2009-11-23 15:00:00,6.02,6.03,6.0,6.01,94400.0,4.0843,4.0911,4.0707,4.0775,94400.0
2009-11-23 15:30:00,6.01,6.04,5.98,6.04,288800.0,4.0775,4.0979,4.0572,4.0979,288800.0
2009-11-24 09:30:00,6.02,6.02,5.95,5.96,71200.0,4.0843,4.0843,4.0368,4.0436,71200.0
2009-11-24 10:00:00,5.97,5.97,5.92,5.94,38400.0,4.0504,4.0504,4.0165,4.03,38400.0
2009-11-24 10:30:00,5.94,5.99,5.94,5.97,134400.0,4.03,4.0639,4.03,4.0504,134400.0
2009-11-24 11:00:00,5.97,5.98,5.96,5.96,38400.0,4.0504,4.0572,4.0436,4.0436,38400.0
2009-11-24 11:30:00,5.96,5.98,5.96,5.97,51200.0,4.0436,4.0572,4.0436,4.0504,51200.0
2009-11-24 12:00:00,5.96,5.99,5.96,5.99,191200.0,4.0436,4.0639,4.0436,4.0639,191200.0
2009-11-24 12:30:00,5.98,5.99,5.97,5.99,91200.0,4.0572,4.0639,4.0504,4.0639,91200.0
2009-11-24 13:00:00,5.99,6.0,5.99,5.99,63200.0,4.0639,4.0707,4.0639,4.0639,63200.0
2009-11-24 13:30:00,5.99,6.0,5.99,5.99,43200.0,4.0639,4.0707,4.0639,4.0639,43200.0
2009-11-24 14:00:00,5.99,6.0,5.97,5.98,165600.0,4.0639,4.0707,4.0504,4.0572,165600.0
2009-11-24 14:30:00,5.98,6.0,5.97,6.0,145600.0,4.0572,4.0707,4.0504,4.0707,145600.0
2009-11-24 15:00:00,5.99,6.0,5.99,6.0,29600.0,4.0639,4.0707,4.0639,4.0707,29600.0
2009-11-24 15:30:00,6.0,6.0,5.97,5.98,524000.0,4.0707,4.0707,4.0504,4.0572,524000.0
2009-11-25 09:30:00,6.0,6.03,5.97,5.97,34400.0,4.0707,4.0911,4.0504,4.0504,34400.0
2009-11-25 10:00:00,5.97,5.99,5.95,5.97,148800.0,4.0504,4.0639,4.0368,4.0504,148800.0
2009-11-25 10:30:00,5.97,5.99,5.96,5.97,188000.0,4.0504,4.0639,4.0436,4.0504,188000.0
2009-11-25 11:00:00,5.97,6.0,5.97,5.99,174400.0,4.0504,4.0707,4.0504,4.0639,174400.0
2009-11-25 11:30:00,5.99,6.01,5.98,5.98,58400.0,4.0639,4.0775,4.0572,4.0572,58400.0
2009-11-25 12:00:00,5.98,5.98,5.94,5.94,16800.0,4.0572,4.0572,4.03,4.03,16800.0
2009-11-25 12:30:00,5.94,5.95,5.93,5.94,31200.0,4.03,4.0368,4.0232,4.03,31200.0
2009-11-25 13:00:00,5.94,5.96,5.93,5.93,106400.0,4.03,4.0436,4.0232,4.0232,106400.0
2009-11-25 13:30:00,5.93,5.94,5.93,5.94,76800.0,4.0232,4.03,4.0232,4.03,76800.0
2009-11-25 14:00:00,5.93,5.95,5.93,5.94,70400.0,4.0232,4.0368,4.0232,4.03,70400.0
2009-11-25 14:30:00,5.93,5.94,5.92,5.92,29600.0,4.0232,4.03,4.0165,4.0165,29600.0
2009-11-25 15:00:00,5.92,5.93,5.91,5.93,80000.0,4.0165,4.0232,4.0097,4.0232,80000.0
2009-11-25 15:30:00,5.93,5.95,5.92,5.95,237600.0,4.0232,4.0368,4.0165,4.0368,237600.0
2009-11-27 09:30:00,5.77,5.86,5.74,5.85,135200.0,3.9147,3.9757,3.8943,3.969,135200.0
2009-11-27 10:00:00,5.85,5.88,5.85,5.87,66400.0,3.969,3.9893,3.969,3.9825,66400.0
2009-11-27 10:30:00,5.85,5.88,5.84,5.86,64000.0,3.969,3.9893,3.9622,3.9757,64000.0
2009-11-27 11:00:00,5.87,5.92,5.87,5.88,64000.0,3.9825,4.0165,3.9825,3.9893,64000.0
2009-11-27 11:30:00,5.88,5.88,5.84,5.84,89600.0,3.9893,3.9893,3.9622,3.9622,89600.0
2009-11-27 12:00:00,5.85,5.86,5.81,5.82,108000.0,3.969,3.9757,3.9418,3.9486,108000.0
2009-11-27 12:30:00,5.82,5.84,5.79,5.81,327200.0,3.9486,3.9622,3.9283,3.9418,327200.0
2009-11-30 09:30:00,5.77,5.81,5.74,5.78,152800.0,3.9147,3.9418,3.8943,3.9215,152800.0
2009-11-30 10:00:00,5.78,5.83,5.78,5.83,115200.0,3.9215,3.9554,3.9215,3.9554,115200.0
2009-11-30 10:30:00,5.83,5.85,5.8,5.81,83200.0,3.9554,3.969,3.935,3.9418,83200.0
2009-11-30 11:00:00,5.8,5.85,5.79,5.84,261600.0,3.935,3.969,3.9283,3.9622,261600.0
2009-11-30 11:30:00,5.84,5.87,5.82,5.87,127200.0,3.9622,3.9825,3.9486,3.9825,127200.0
2009-11-30 12:00:00,5.87,5.88,5.86,5.87,68000.0,3.9825,3.9893,3.9757,3.9825,68000.0
2009-11-30 12:30:00,5.88,5.88,5.85,5.87,62400.0,3.9893,3.9893,3.969,3.9825,62400.0
2009-11-30 13:00:00,5.87,5.89,5.86,5.89,32800.0,3.9825,3.9961,3.9757,3.9961,32800.0
2009-11-30 13:30:00,5.89,5.9,5.87,5.89,25600.0,3.9961,4.0029,3.9825,3.9961,25600.0
2009-11-30 14:00:00,5.89,5.9,5.89,5.9,46400.0,3.9961,4.0029,3.9961,4.0029,46400.0
2009-11-30 14:30:00,5.9,5.9,5.87,5.88,43200.0,4.0029,4.0029,3.9825,3.9893,43200.0
2009-11-30 15:00:00,5.87,5.91,5.86,5.9,104000.0,3.9825,4.0097,3.9757,4.0029,104000.0
2009-11-30 15:30:00,5.9,6.02,5.9,5.99,596000.0,4.0029,4.0843,4.0029,4.0639,596000.0
2009-12-01 09:30:00,6.11,6.16,6.09,6.09,125600.0,4.1454,4.1793,4.1318,4.1318,125600.0
2009-12-01 10:00:00,6.09,6.1,6.05,6.05,85600.0,4.1318,4.1386,4.1047,4.1047,85600.0
2009-12-01 10:30:00,6.05,6.05,6.03,6.03,94400.0,4.1047,4.1047,4.0911,4.0911,94400.0
2009-12-01 11:00:00,6.04,6.11,6.03,6.11,156000.0,4.0979,4.1454,4.0911,4.1454,156000.0
2009-12-01 11:30:00,6.1,6.11,6.09,6.09,45600.0,4.1386,4.1454,4.1318,4.1318,45600.0
2009-12-01 12:00:00,6.1,6.11,6.08,6.09,103200.0,4.1386,4.1454,4.125,4.1318,103200.0
2009-12-01 12:30:00,6.09,6.11,6.09,6.1,57600.0,4.1318,4.1454,4.1318,4.1386,57600.0
2009-12-01 13:00:00,6.1,6.12,6.1,6.11,292000.0,4.1386,4.1521,4.1386,4.1454,292000.0
2009-12-01 13:30:00,6.11,6.12,6.1,6.11,80800.0,4.1454,4.1521,4.1386,4.1454,80800.0
2009-12-01 14:00:00,6.11,6.11,6.08,6.09,320800.0,4.1454,4.1454,4.125,4.1318,320800.0
2009-12-01 14:30:00,6.09,6.1,6.06,6.07,92800.0,4.1318,4.1386,4.1114,4.1182,92800.0
2009-12-01 15:00:00,6.06,6.09,6.05,6.09,86400.0,4.1114,4.1318,4.1047,4.1318,86400.0
2009-12-01 15:30:00,6.09,6.11,6.06,6.1,343200.0,4.1318,4.1454,4.1114,4.1386,343200.0
2009-12-02 09:30:00,6.09,6.15,6.09,6.12,89600.0,4.1318,4.1725,4.1318,4.1521,89600.0
2009-12-02 10:00:00,6.12,6.18,6.11,6.18,212000.0,4.1521,4.1929,4.1454,4.1929,212000.0
2009-12-02 10:30:00,6.17,6.18,6.15,6.16,173600.0,4.1861,4.1929,4.1725,4.1793,173600.0
2009-12-02 11:00:00,6.16,6.16,6.14,6.16,123200.0,4.1793,4.1793,4.1657,4.1793,123200.0
2009-12-02 11:30:00,6.16,6.19,6.15,6.17,192000.0,4.1793,4.1996,4.1725,4.1861,192000.0
2009-12-02 12:00:00,6.17,6.19,6.13,6.16,52000.0,4.1861,4.1996,4.1589,4.1793,52000.0
2009-12-02 12:30:00,6.16,6.17,6.15,6.15,27200.0,4.1793,4.1861,4.1725,4.1725,27200.0
2009-12-02 13:00:00,6.15,6.18,6.15,6.17,34400.0,4.1725,4.1929,4.1725,4.1861,34400.0
2009-12-02 13:30:00,6.16,6.19,6.16,6.19,71200.0,4.1793,4.1996,4.1793,4.1996,71200.0
2009-12-02 14:00:00,6.18,6.19,6.15,6.16,104800.0,4.1929,4.1996,4.1725,4.1793,104800.0
2009-12-02 14:30:00,6.16,6.19,6.15,6.19,70400.0,4.1793,4.1996,4.1725,4.1996,70400.0
2009-12-02 15:00:00,6.18,6.19,6.16,6.18,80800.0,4.1929,4.1996,4.1793,4.1929,80800.0
2009-12-02 15:30:00,6.18,6.24,6.17,6.2,382400.0,4.1929,4.2336,4.1861,4.2064,382400.0
2009-12-03 09:30:00,6.25,6.28,6.23,6.26,173600.0,4.2403,4.2607,4.2268,4.2471,173600.0
2009-12-03 10:00:00,6.27,6.28,6.25,6.27,82400.0,4.2539,4.2607,4.2403,4.2539,82400.0
2009-12-03 10:30:00,6.27,6.28,6.23,6.26,57600.0,4.2539,4.2607,4.2268,4.2471,57600.0
2009-12-03 11:00:00,6.25,6.28,6.24,6.28,52000.0,4.2403,4.2607,4.2336,4.2607,52000.0
2009-12-03 11:30:00,6.28,6.28,6.25,6.25,56000.0,4.2607,4.2607,4.2403,4.2403,56000.0
2009-12-03 12:00:00,6.25,6.25,6.24,6.25,17600.0,4.2403,4.2403,4.2336,4.2403,17600.0
2009-12-03 12:30:00,6.25,6.25,6.24,6.25,20800.0,4.2403,4.2403,4.2336,4.2403,20800.0
2009-12-03 13:00:00,6.25,6.27,6.25,6.27,55200.0,4.2403,4.2539,4.2403,4.2539,55200.0
2009-12-03 13:30:00,6.27,6.29,6.27,6.27,62400.0,4.2539,4.2675,4.2539,4.2539,62400.0
2009-12-03 14:00:00,6.28,6.28,6.22,6.22,43200.0,4.2607,4.2607,4.22,4.22,43200.0
2009-12-03 14:30:00,6.22,6.23,6.18,6.18,54400.0,4.22,4.2268,4.1929,4.1929,54400.0
2009-12-03 15:00:00,6.18,6.18,6.15,6.16,52800.0,4.1929,4.1929,4.1725,4.1793,52800.0
2009-12-03 15:30:00,6.17,6.18,6.09,6.1,224800.0,4.1861,4.1929,4.1318,4.1386,224800.0
2009-12-04 09:30:00,6.25,6.36,6.25,6.32,92000.0,4.2403,4.315,4.2403,4.2878,92000.0
2009-12-04 10:00:00,6.32,6.33,6.25,6.28,104800.0,4.2878,4.2946,4.2403,4.2607,104800.0
2009-12-04 10:30:00,6.28,6.35,6.27,6.3,179200.0,4.2607,4.3082,4.2539,4.2743,179200.0
2009-12-04 11:00:00,6.3,6.3,6.28,6.29,132000.0,4.2743,4.2743,4.2607,4.2675,132000.0
2009-12-04 11:30:00,6.26,6.29,6.22,6.28,139200.0,4.2471,4.2675,4.22,4.2607,139200.0
2009-12-04 12:00:00,6.28,6.28,6.27,6.28,81600.0,4.2607,4.2607,4.2539,4.2607,81600.0
2009-12-04 12:30:00,6.27,6.34,6.27,6.32,102400.0,4.2539,4.3014,4.2539,4.2878,102400.0
2009-12-04 13:00:00,6.33,6.36,6.32,6.32,161600.0,4.2946,4.315,4.2878,4.2878,161600.0
2009-12-04 13:30:00,6.32,6.33,6.29,6.29,80000.0,4.2878,4.2946,4.2675,4.2675,80000.0
2009-12-04 14:00:00,6.29,6.31,6.28,6.28,91200.0,4.2675,4.2811,4.2607,4.2607,91200.0
2009-12-04 14:30:00,6.28,6.32,6.28,6.32,100800.0,4.2607,4.2878,4.2607,4.2878,100800.0
2009-12-04 15:00:00,6.32,6.38,6.31,6.36,151200.0,4.2878,4.3285,4.2811,4.315,151200.0
2009-12-04 15:30:00,6.36,6.4,6.33,6.36,698400.0,4.315,4.3421,4.2946,4.315,698400.0
2009-12-07 09:30:00,6.36,6.37,6.31,6.32,98400.0,4.315,4.3218,4.2811,4.2878,98400.0
2009-12-07 10:00:00,6.32,6.34,6.3,6.34,213600.0,4.2878,4.3014,4.2743,4.3014,213600.0
2009-12-07 10:30:00,6.34,6.34,6.31,6.31,198400.0,4.3014,4.3014,4.2811,4.2811,198400.0
2009-12-07 11:00:00,6.31,6.31,6.28,6.28,37600.0,4.2811,4.2811,4.2607,4.2607,37600.0
2009-12-07 11:30:00,6.28,6.3,6.28,6.3,28000.0,4.2607,4.2743,4.2607,4.2743,28000.0
2009-12-07 12:00:00,6.3,6.31,6.29,6.29,43200.0,4.2743,4.2811,4.2675,4.2675,43200.0
2009-12-07 12:30:00,6.29,6.32,6.29,6.31,72800.0,4.2675,4.2878,4.2675,4.2811,72800.0
2009-12-07 13:00:00,6.31,6.32,6.3,6.31,61600.0,4.2811,4.2878,4.2743,4.2811,61600.0
2009-12-07 13:30:00,6.3,6.3,6.24,6.26,98400.0,4.2743,4.2743,4.2336,4.2471,98400.0
2009-12-07 14:00:00,6.25,6.27,6.23,6.23,176000.0,4.2403,4.2539,4.2268,4.2268,176000.0
2009-12-07 14:30:00,6.23,6.23,6.19,6.22,59200.0,4.2268,4.2268,4.1996,4.22,59200.0
2009-12-07 15:00:00,6.22,6.26,6.21,6.24,141600.0,4.22,4.2471,4.2132,4.2336,141600.0
2009-12-07 15:30:00,6.24,6.31,6.23,6.28,367200.0,4.2336,4.2811,4.2268,4.2607,367200.0
2009-12-08 09:30:00,6.21,6.28,6.2,6.25,105600.0,4.2132,4.2607,4.2064,4.2403,105600.0
2009-12-08 10:00:00,6.24,6.35,6.24,6.32,206400.0,4.2336,4.3082,4.2336,4.2878,206400.0
2009-12-08 10:30:00,6.33,6.33,6.29,6.29,86400.0,4.2946,4.2946,4.2675,4.2675,86400.0
2009-12-08 11:00:00,6.29,6.31,6.29,6.3,85600.0,4.2675,4.2811,4.2675,4.2743,85600.0
2009-12-08 11:30:00,6.3,6.32,6.29,6.3,130400.0,4.2743,4.2878,4.2675,4.2743,130400.0
2009-12-08 12:00:00,6.3,6.31,6.29,6.29,46400.0,4.2743,4.2811,4.2675,4.2675,46400.0
2009-12-08 12:30:00,6.3,6.31,6.29,6.31,46400.0,4.2743,4.2811,4.2675,4.2811,46400.0
2009-12-08 13:00:00,6.31,6.32,6.29,6.29,56000.0,4.2811,4.2878,4.2675,4.2675,56000.0
2009-12-08 13:30:00,6.29,6.29,6.27,6.27,292800.0,4.2675,4.2675,4.2539,4.2539,292800.0
2009-12-08 14:00:00,6.27,6.28,6.25,6.26,99200.0,4.2539,4.2607,4.2403,4.2471,99200.0
2009-12-08 14:30:00,6.26,6.27,6.23,6.24,388000.0,4.2471,4.2539,4.2268,4.2336,388000.0
2009-12-08 15:00:00,6.25,6.27,6.24,6.26,122400.0,4.2403,4.2539,4.2336,4.2471,122400.0
2009-12-08 15:30:00,6.26,6.28,6.23,6.28,619200.0,4.2471,4.2607,4.2268,4.2607,619200.0
2009-12-09 09:30:00,6.25,6.3,6.25,6.28,156000.0,4.2403,4.2743,4.2403,4.2607,156000.0
2009-12-09 10:00:00,6.27,6.28,6.24,6.26,105600.0,4.2539,4.2607,4.2336,4.2471,105600.0
2009-12-09 10:30:00,6.26,6.32,6.25,6.3,88000.0,4.2471,4.2878,4.2403,4.2743,88000.0
2009-12-09 11:00:00,6.29,6.29,6.26,6.26,16000.0,4.2675,4.2675,4.2471,4.2471,16000.0
2009-12-09 11:30:00,6.27,6.28,6.26,6.28,29600.0,4.2539,4.2607,4.2471,4.2607,29600.0
2009-12-09 12:00:00,6.28,6.29,6.26,6.28,37600.0,4.2607,4.2675,4.2471,4.2607,37600.0
2009-12-09 12:30:00,6.28,6.3,6.25,6.3,73600.0,4.2607,4.2743,4.2403,4.2743,73600.0
2009-12-09 13:00:00,6.3,6.31,6.3,6.3,66400.0,4.2743,4.2811,4.2743,4.2743,66400.0
2009-12-09 13:30:00,6.3,6.3,6.29,6.29,72000.0,4.2743,4.2743,4.2675,4.2675,72000.0
2009-12-09 14:00:00,6.29,6.31,6.28,6.28,49600.0,4.2675,4.2811,4.2607,4.2607,49600.0
2009-12-09 14:30:00,6.29,6.32,6.29,6.31,47200.0,4.2675,4.2878,4.2675,4.2811,47200.0
2009-12-09 15:00:00,6.31,6.36,6.31,6.32,155200.0,4.2811,4.315,4.2811,4.2878,155200.0
2009-12-09 15:30:00,6.32,6.32,6.26,6.29,316800.0,4.2878,4.2878,4.2471,4.2675,316800.0
2009-12-10 09:30:00,6.34,6.34,6.27,6.28,62400.0,4.3014,4.3014,4.2539,4.2607,62400.0
2009-12-10 10:00:00,6.28,6.29,6.25,6.27,97600.0,4.2607,4.2675,4.2403,4.2539,97600.0
2009-12-10 10:30:00,6.27,6.3,6.26,6.29,88800.0,4.2539,4.2743,4.2471,4.2675,88800.0
2009-12-10 11:00:00,6.29,6.29,6.27,6.27,116000.0,4.2675,4.2675,4.2539,4.2539,116000.0
2009-12-10 11:30:00,6.27,6.27,6.25,6.27,95200.0,4.2539,4.2539,4.2403,4.2539,95200.0
2009-12-10 12:00:00,6.27,6.28,6.26,6.28,44800.0,4.2539,4.2607,4.2471,4.2607,44800.0
2009-12-10 12:30:00,6.28,6.28,6.27,6.28,20800.0,4.2607,4.2607,4.2539,4.2607,20800.0
2009-12-10 13:00:00,6.28,6.28,6.22,6.23,44800.0,4.2607,4.2607,4.22,4.2268,44800.0
2009-12-10 13:30:00,6.23,6.24,6.21,6.22,89600.0,4.2268,4.2336,4.2132,4.22,89600.0
2009-12-10 14:00:00,6.22,6.22,6.2,6.22,48800.0,4.22,4.22,4.2064,4.22,48800.0
2009-12-10 14:30:00,6.22,6.22,6.19,6.19,108800.0,4.22,4.22,4.1996,4.1996,108800.0
2009-12-10 15:00:00,6.19,6.19,6.12,6.13,189600.0,4.1996,4.1996,4.1521,4.1589,189600.0
2009-12-10 15:30:00,6.13,6.2,6.13,6.18,224800.0,4.1589,4.2064,4.1589,4.1929,224800.0
2009-12-11 09:30:00,6.24,6.26,6.2,6.23,65600.0,4.2336,4.2471,4.2064,4.2268,65600.0
2009-12-11 10:00:00,6.23,6.28,6.22,6.28,90400.0,4.2268,4.2607,4.22,4.2607,90400.0
2009-12-11 10:30:00,6.28,6.3,6.27,6.28,77600.0,4.2607,4.2743,4.2539,4.2607,77600.0
2009-12-11 11:00:00,6.28,6.28,6.22,6.23,47200.0,4.2607,4.2607,4.22,4.2268,47200.0
2009-12-11 11:30:00,6.22,6.23,6.21,6.22,47200.0,4.22,4.2268,4.2132,4.22,47200.0
2009-12-11 12:00:00,6.23,6.26,6.22,6.26,36800.0,4.2268,4.2471,4.22,4.2471,36800.0
2009-12-11 12:30:00,6.26,6.27,6.25,6.27,28800.0,4.2471,4.2539,4.2403,4.2539,28800.0
2009-12-11 13:00:00,6.27,6.27,6.24,6.25,68000.0,4.2539,4.2539,4.2336,4.2403,68000.0
2009-12-11 13:30:00,6.25,6.25,6.23,6.25,46400.0,4.2403,4.2403,4.2268,4.2403,46400.0
2009-12-11 14:00:00,6.25,6.26,6.23,6.23,28800.0,4.2403,4.2471,4.2268,4.2268,28800.0
2009-12-11 14:30:00,6.23,6.24,6.23,6.23,52000.0,4.2268,4.2336,4.2268,4.2268,52000.0
2009-12-11 15:00:00,6.23,6.24,6.23,6.24,59200.0,4.2268,4.2336,4.2268,4.2336,59200.0
2009-12-11 15:30:00,6.25,6.27,6.24,6.27,248800.0,4.2403,4.2539,4.2336,4.2539,248800.0
2009-12-14 09:30:00,6.35,6.36,6.27,6.28,167200.0,4.3082,4.315,4.2539,4.2607,167200.0
2009-12-14 10:00:00,6.28,6.29,6.25,6.28,241600.0,4.2607,4.2675,4.2403,4.2607,241600.0
2009-12-14 10:30:00,6.27,6.27,6.25,6.26,73600.0,4.2539,4.2539,4.2403,4.2471,73600.0
2009-12-14 11:00:00,6.26,6.26,6.25,6.26,112000.0,4.2471,4.2471,4.2403,4.2471,112000.0
2009-12-14 11:30:00,6.26,6.27,6.25,6.25,186400.0,4.2471,4.2539,4.2403,4.2403,186400.0
2009-12-14 12:00:00,6.25,6.26,6.25,6.25,139200.0,4.2403,4.2471,4.2403,4.2403,139200.0
2009-12-14 12:30:00,6.25,6.26,6.24,6.24,284800.0,4.2403,4.2471,4.2336,4.2336,284800.0
2009-12-14 13:00:00,6.24,6.26,6.24,6.26,111200.0,4.2336,4.2471,4.2336,4.2471,111200.0
2009-12-14 13:30:00,6.26,6.26,6.24,6.25,96000.0,4.2471,4.2471,4.2336,4.2403,96000.0
2009-12-14 14:00:00,6.25,6.25,6.24,6.24,86400.0,4.2403,4.2403,4.2336,4.2336,86400.0
2009-12-14 14:30:00,6.24,6.25,6.24,6.24,96800.0,4.2336,4.2403,4.2336,4.2336,96800.0
2009-12-14 15:00:00,6.24,6.25,6.24,6.25,92000.0,4.2336,4.2403,4.2336,4.2403,92000.0
2009-12-14 15:30:00,6.25,6.28,6.24,6.27,531200.0,4.2403,4.2607,4.2336,4.2539,531200.0
2009-12-15 09:30:00,6.31,6.38,6.24,6.37,356000.0,4.2811,4.3285,4.2336,4.3218,356000.0
2009-12-15 10:00:00,6.36,6.38,6.36,6.36,212800.0,4.315,4.3285,4.315,4.315,212800.0
2009-12-15 10:30:00,6.36,6.38,6.35,6.35,220800.0,4.315,4.3285,4.3082,4.3082,220800.0
2009-12-15 11:00:00,6.35,6.36,6.32,6.33,118400.0,4.3082,4.315,4.2878,4.2946,118400.0
2009-12-15 11:30:00,6.33,6.34,6.31,6.32,28800.0,4.2946,4.3014,4.2811,4.2878,28800.0
2009-12-15 12:00:00,6.33,6.33,6.3,6.31,78400.0,4.2946,4.2946,4.2743,4.2811,78400.0
2009-12-15 12:30:00,6.31,6.31,6.29,6.29,55200.0,4.2811,4.2811,4.2675,4.2675,55200.0
2009-12-15 13:00:00,6.29,6.3,6.26,6.27,56800.0,4.2675,4.2743,4.2471,4.2539,56800.0
2009-12-15 13:30:00,6.27,6.28,6.27,6.28,72000.0,4.2539,4.2607,4.2539,4.2607,72000.0
2009-12-15 14:00:00,6.28,6.28,6.27,6.27,77600.0,4.2607,4.2607,4.2539,4.2539,77600.0
2009-12-15 14:30:00,6.27,6.29,6.27,6.28,85600.0,4.2539,4.2675,4.2539,4.2607,85600.0
2009-12-15 15:00:00,6.27,6.3,6.27,6.29,147200.0,4.2539,4.2743,4.2539,4.2675,147200.0
2009-12-15 15:30:00,6.29,6.29,6.25,6.28,244800.0,4.2675,4.2675,4.2403,4.2607,244800.0
2009-12-16 09:30:00,6.33,6.38,6.29,6.38,165600.0,4.2946,4.3285,4.2675,4.3285,165600.0
2009-12-16 10:00:00,6.38,6.38,6.33,6.34,264000.0,4.3285,4.3285,4.2946,4.3014,264000.0
2009-12-16 10:30:00,6.34,6.37,6.34,6.36,88800.0,4.3014,4.3218,4.3014,4.315,88800.0
2009-12-16 11:00:00,6.36,6.36,6.33,6.33,93600.0,4.315,4.315,4.2946,4.2946,93600.0
2009-12-16 11:30:00,6.34,6.34,6.33,6.33,60800.0,4.3014,4.3014,4.2946,4.2946,60800.0
2009-12-16 12:00:00,6.34,6.36,6.34,6.35,125600.0,4.3014,4.315,4.3014,4.3082,125600.0
2009-12-16 12:30:00,6.35,6.35,6.33,6.33,53600.0,4.3082,4.3082,4.2946,4.2946,53600.0
2009-12-16 13:00:00,6.33,6.33,6.31,6.32,76000.0,4.2946,4.2946,4.2811,4.2878,76000.0
2009-12-16 13:30:00,6.32,6.32,6.31,6.31,47200.0,4.2878,4.2878,4.2811,4.2811,47200.0
2009-12-16 14:00:00,6.31,6.33,6.3,6.32,124800.0,4.2811,4.2946,4.2743,4.2878,124800.0
2009-12-16 14:30:00,6.32,6.32,6.27,6.27,99200.0,4.2878,4.2878,4.2539,4.2539,99200.0
2009-12-16 15:00:00,6.28,6.31,6.25,6.25,234400.0,4.2607,4.2811,4.2403,4.2403,234400.0
2009-12-16 15:30:00,6.25,6.29,6.24,6.28,352000.0,4.2403,4.2675,4.2336,4.2607,352000.0
2009-12-17 09:30:00,6.24,6.28,6.21,6.21,82400.0,4.2336,4.2607,4.2132,4.2132,82400.0
2009-12-17 10:00:00,6.22,6.25,6.22,6.23,161600.0,4.22,4.2403,4.22,4.2268,161600.0
2009-12-17 10:30:00,6.23,6.24,6.19,6.23,171200.0,4.2268,4.2336,4.1996,4.2268,171200.0
2009-12-17 11:00:00,6.23,6.23,6.17,6.17,209600.0,4.2268,4.2268,4.1861,4.1861,209600.0
2009-12-17 11:30:00,6.17,6.18,6.16,6.18,72800.0,4.1861,4.1929,4.1793,4.1929,72800.0
2009-12-17 12:00:00,6.17,6.17,6.14,6.16,146400.0,4.1861,4.1861,4.1657,4.1793,146400.0
2009-12-17 12:30:00,6.16,6.17,6.12,6.13,256800.0,4.1793,4.1861,4.1521,4.1589,256800.0
2009-12-17 13:00:00,6.13,6.14,6.13,6.13,61600.0,4.1589,4.1657,4.1589,4.1589,61600.0
2009-12-17 13:30:00,6.13,6.15,6.13,6.14,77600.0,4.1589,4.1725,4.1589,4.1657,77600.0
2009-12-17 14:00:00,6.14,6.15,6.13,6.14,92800.0,4.1657,4.1725,4.1589,4.1657,92800.0
2009-12-17 14:30:00,6.14,6.16,6.14,6.15,98400.0,4.1657,4.1793,4.1657,4.1725,98400.0
2009-12-17 15:00:00,6.16,6.17,6.14,6.15,128000.0,4.1793,4.1861,4.1657,4.1725,128000.0
2009-12-17 15:30:00,6.15,6.19,6.15,6.16,383200.0,4.1725,4.1996,4.1725,4.1793,383200.0
2009-12-18 09:30:00,6.22,6.22,6.1,6.12,657600.0,4.22,4.22,4.1386,4.1521,657600.0
2009-12-18 10:00:00,6.12,6.15,6.12,6.14,48800.0,4.1521,4.1725,4.1521,4.1657,48800.0
2009-12-18 10:30:00,6.14,6.15,6.09,6.1,88800.0,4.1657,4.1725,4.1318,4.1386,88800.0
2009-12-18 11:00:00,6.1,6.11,6.06,6.06,80800.0,4.1386,4.1454,4.1114,4.1114,80800.0
2009-12-18 11:30:00,6.08,6.09,6.06,6.07,54400.0,4.125,4.1318,4.1114,4.1182,54400.0
2009-12-18 12:00:00,6.07,6.1,6.06,6.09,92000.0,4.1182,4.1386,4.1114,4.1318,92000.0
2009-12-18 12:30:00,6.09,6.11,6.09,6.1,80000.0,4.1318,4.1454,4.1318,4.1386,80000.0
2009-12-18 13:00:00,6.11,6.14,6.11,6.13,90400.0,4.1454,4.1657,4.1454,4.1589,90400.0
2009-12-18 13:30:00,6.13,6.14,6.11,6.13,160000.0,4.1589,4.1657,4.1454,4.1589,160000.0
2009-12-18 14:00:00,6.14,6.15,6.13,6.14,68800.0,4.1657,4.1725,4.1589,4.1657,68800.0
2009-12-18 14:30:00,6.14,6.16,6.14,6.16,79200.0,4.1657,4.1793,4.1657,4.1793,79200.0
2009-12-18 15:00:00,6.16,6.18,6.16,6.16,316800.0,4.1793,4.1929,4.1793,4.1793,316800.0
2009-12-18 15:30:00,6.16,6.2,6.15,6.16,661600.0,4.1793,4.2064,4.1725,4.1793,661600.0
2009-12-21 09:30:00,6.18,6.23,6.16,6.17,138400.0,4.1929,4.2268,4.1793,4.1861,138400.0
2009-12-21 10:00:00,6.16,6.2,6.16,6.16,64000.0,4.1793,4.2064,4.1793,4.1793,64000.0
2009-12-21 10:30:00,6.17,6.19,6.15,6.19,78400.0,4.1861,4.1996,4.1725,4.1996,78400.0
2009-12-21 11:00:00,6.19,6.21,6.17,6.17,72000.0,4.1996,4.2132,4.1861,4.1861,72000.0
2009-12-21 11:30:00,6.17,6.17,6.15,6.17,89600.0,4.1861,4.1861,4.1725,4.1861,89600.0
2009-12-21 12:00:00,6.17,6.21,6.17,6.2,29600.0,4.1861,4.2132,4.1861,4.2064,29600.0
2009-12-21 12:30:00,6.21,6.21,6.18,6.19,80800.0,4.2132,4.2132,4.1929,4.1996,80800.0
2009-12-21 13:00:00,6.19,6.19,6.16,6.17,88800.0,4.1996,4.1996,4.1793,4.1861,88800.0
2009-12-21 13:30:00,6.17,6.18,6.16,6.16,91200.0,4.1861,4.1929,4.1793,4.1793,91200.0
2009-12-21 14:00:00,6.16,6.17,6.15,6.17,47200.0,4.1793,4.1861,4.1725,4.1861,47200.0
2009-12-21 14:30:00,6.17,6.17,6.16,6.17,232000.0,4.1861,4.1861,4.1793,4.1861,232000.0
2009-12-21 15:00:00,6.17,6.17,6.16,6.17,324800.0,4.1861,4.1861,4.1793,4.1861,324800.0
2009-12-21 15:30:00,6.17,6.19,6.17,6.18,334400.0,4.1861,4.1996,4.1861,4.1929,334400.0
2009-12-22 09:30:00,6.17,6.19,6.12,6.14,127200.0,4.2116,4.2253,4.1775,4.1912,127200.0
2009-12-22 10:00:00,6.14,6.15,6.13,6.14,286400.0,4.1912,4.198,4.1843,4.1912,286400.0
2009-12-22 10:30:00,6.14,6.15,6.13,6.14,227200.0,4.1912,4.198,4.1843,4.1912,227200.0
2009-12-22 11:00:00,6.14,6.16,6.14,6.16,82400.0,4.1912,4.2048,4.1912,4.2048,82400.0
2009-12-22 11:30:00,6.15,6.16,6.15,6.16,87200.0,4.198,4.2048,4.198,4.2048,87200.0
2009-12-22 12:00:00,6.16,6.16,6.15,6.16,93600.0,4.2048,4.2048,4.198,4.2048,93600.0
2009-12-22 12:30:00,6.16,6.16,6.16,6.16,32000.0,4.2048,4.2048,4.2048,4.2048,32000.0
2009-12-22 13:00:00,6.16,6.16,6.15,6.16,107200.0,4.2048,4.2048,4.198,4.2048,107200.0
2009-12-22 13:30:00,6.16,6.17,6.15,6.16,112000.0,4.2048,4.2116,4.198,4.2048,112000.0
2009-12-22 14:00:00,6.16,6.16,6.13,6.14,189600.0,4.2048,4.2048,4.1843,4.1912,189600.0
2009-12-22 14:30:00,6.14,6.14,6.12,6.13,121600.0,4.1912,4.1912,4.1775,4.1843,121600.0
2009-12-22 15:00:00,6.12,6.13,6.12,6.12,220800.0,4.1775,4.1843,4.1775,4.1775,220800.0
2009-12-22 15:30:00,6.12,6.13,6.12,6.13,431200.0,4.1775,4.1843,4.1775,4.1843,431200.0
2009-12-23 09:30:00,6.17,6.19,6.13,6.14,135200.0,4.2116,4.2253,4.1843,4.1912,135200.0
2009-12-23 10:00:00,6.14,6.14,6.12,6.13,152000.0,4.1912,4.1912,4.1775,4.1843,152000.0
2009-12-23 10:30:00,6.13,6.13,6.11,6.11,309600.0,4.1843,4.1843,4.1707,4.1707,309600.0
2009-12-23 11:00:00,6.11,6.13,6.11,6.13,171200.0,4.1707,4.1843,4.1707,4.1843,171200.0
2009-12-23 11:30:00,6.12,6.13,6.1,6.12,499200.0,4.1775,4.1843,4.1639,4.1775,499200.0
2009-12-23 12:00:00,6.12,6.16,6.11,6.16,96000.0,4.1775,4.2048,4.1707,4.2048,96000.0
2009-12-23 12:30:00,6.16,6.18,6.16,6.18,90400.0,4.2048,4.2185,4.2048,4.2185,90400.0
2009-12-23 13:00:00,6.18,6.18,6.17,6.18,72000.0,4.2185,4.2185,4.2116,4.2185,72000.0
2009-12-23 13:30:00,6.18,6.2,6.17,6.2,134400.0,4.2185,4.2321,4.2116,4.2321,134400.0
2009-12-23 14:00:00,6.2,6.2,6.17,6.17,167200.0,4.2321,4.2321,4.2116,4.2116,167200.0
2009-12-23 14:30:00,6.17,6.19,6.17,6.19,200800.0,4.2116,4.2253,4.2116,4.2253,200800.0
2009-12-23 15:00:00,6.19,6.19,6.16,6.16,156000.0,4.2253,4.2253,4.2048,4.2048,156000.0
2009-12-23 15:30:00,6.16,6.17,6.13,6.14,291200.0,4.2048,4.2116,4.1843,4.1912,291200.0
2009-12-24 09:30:00,6.12,6.2,6.12,6.19,80000.0,4.1775,4.2321,4.1775,4.2253,80000.0
2009-12-24 10:00:00,6.19,6.21,6.18,6.18,168800.0,4.2253,4.2389,4.2185,4.2185,168800.0
2009-12-24 10:30:00,6.18,6.18,6.14,6.15,78400.0,4.2185,4.2185,4.1912,4.198,78400.0
2009-12-24 11:00:00,6.15,6.19,6.15,6.18,48000.0,4.198,4.2253,4.198,4.2185,48000.0
2009-12-24 11:30:00,6.17,6.18,6.16,6.17,36800.0,4.2116,4.2185,4.2048,4.2116,36800.0
2009-12-24 12:00:00,6.17,6.17,6.16,6.17,123200.0,4.2116,4.2116,4.2048,4.2116,123200.0
2009-12-24 12:30:00,6.17,6.19,6.16,6.19,307200.0,4.2116,4.2253,4.2048,4.2253,307200.0
2009-12-28 09:30:00,6.21,6.27,6.19,6.24,67200.0,4.2389,4.2799,4.2253,4.2594,67200.0
2009-12-28 10:00:00,6.25,6.28,6.25,6.27,45600.0,4.2663,4.2867,4.2663,4.2799,45600.0
2009-12-28 10:30:00,6.27,6.28,6.26,6.28,44000.0,4.2799,4.2867,4.2731,4.2867,44000.0
2009-12-28 11:00:00,6.29,6.29,6.28,6.29,25600.0,4.2936,4.2936,4.2867,4.2936,25600.0
2009-12-28 11:30:00,6.3,6.34,6.3,6.34,47200.0,4.3004,4.3277,4.3004,4.3277,47200.0
2009-12-28 12:00:00,6.33,6.34,6.33,6.34,29600.0,4.3209,4.3277,4.3209,4.3277,29600.0
2009-12-28 12:30:00,6.34,6.34,6.31,6.33,38400.0,4.3277,4.3277,4.3072,4.3209,38400.0
2009-12-28 13:00:00,6.33,6.34,6.33,6.33,28800.0,4.3209,4.3277,4.3209,4.3209,28800.0
2009-12-28 13:30:00,6.34,6.34,6.31,6.32,36800.0,4.3277,4.3277,4.3072,4.314,36800.0
2009-12-28 14:00:00,6.31,6.33,6.29,6.33,110400.0,4.3072,4.3209,4.2936,4.3209,110400.0
2009-12-28 14:30:00,6.34,6.35,6.33,6.35,108800.0,4.3277,4.3345,4.3209,4.3345,108800.0
2009-12-28 15:00:00,6.35,6.35,6.31,6.32,126400.0,4.3345,4.3345,4.3072,4.314,126400.0
2009-12-28 15:30:00,6.32,6.35,6.31,6.33,268000.0,4.314,4.3345,4.3072,4.3209,268000.0
2009-12-29 09:30:00,6.37,6.38,6.32,6.32,150400.0,4.3482,4.355,4.314,4.314,150400.0
2009-12-29 10:00:00,6.33,6.35,6.31,6.34,95200.0,4.3209,4.3345,4.3072,4.3277,95200.0
2009-12-29 10:30:00,6.35,6.36,6.31,6.31,123200.0,4.3345,4.3413,4.3072,4.3072,123200.0
2009-12-29 11:00:00,6.31,6.33,6.31,6.33,52000.0,4.3072,4.3209,4.3072,4.3209,52000.0
2009-12-29 11:30:00,6.33,6.33,6.32,6.32,102400.0,4.3209,4.3209,4.314,4.314,102400.0
2009-12-29 12:00:00,6.33,6.33,6.3,6.3,114400.0,4.3209,4.3209,4.3004,4.3004,114400.0
2009-12-29 12:30:00,6.3,6.3,6.26,6.26,72800.0,4.3004,4.3004,4.2731,4.2731,72800.0
2009-12-29 13:00:00,6.26,6.27,6.25,6.26,19200.0,4.2731,4.2799,4.2663,4.2731,19200.0
2009-12-29 13:30:00,6.26,6.26,6.25,6.25,76000.0,4.2731,4.2731,4.2663,4.2663,76000.0
2009-12-29 14:00:00,6.25,6.25,6.24,6.25,29600.0,4.2663,4.2663,4.2594,4.2663,29600.0
2009-12-29 14:30:00,6.25,6.26,6.25,6.26,68800.0,4.2663,4.2731,4.2663,4.2731,68800.0
2009-12-29 15:00:00,6.26,6.26,6.24,6.26,76000.0,4.2731,4.2731,4.2594,4.2731,76000.0
2009-12-29 15:30:00,6.26,6.27,6.24,6.24,201600.0,4.2731,4.2799,4.2594,4.2594,201600.0
2009-12-30 09:30:00,6.25,6.27,6.22,6.23,89600.0,4.2663,4.2799,4.2458,4.2526,89600.0
2009-12-30 10:00:00,6.24,6.24,6.23,6.24,104000.0,4.2594,4.2594,4.2526,4.2594,104000.0
2009-12-30 10:30:00,6.24,6.24,6.21,6.22,162400.0,4.2594,4.2594,4.2389,4.2458,162400.0
2009-12-30 11:00:00,6.23,6.24,6.23,6.23,97600.0,4.2526,4.2594,4.2526,4.2526,97600.0
2009-12-30 11:30:00,6.23,6.26,6.23,6.26,85600.0,4.2526,4.2731,4.2526,4.2731,85600.0
2009-12-30 12:00:00,6.26,6.27,6.25,6.25,77600.0,4.2731,4.2799,4.2663,4.2663,77600.0
2009-12-30 12:30:00,6.25,6.25,6.22,6.22,20000.0,4.2663,4.2663,4.2458,4.2458,20000.0
2009-12-30 13:00:00,6.22,6.22,6.19,6.2,68000.0,4.2458,4.2458,4.2253,4.2321,68000.0
2009-12-30 13:30:00,6.19,6.2,6.18,6.2,33600.0,4.2253,4.2321,4.2185,4.2321,33600.0
2009-12-30 14:00:00,6.2,6.23,6.2,6.22,98400.0,4.2321,4.2526,4.2321,4.2458,98400.0
2009-12-30 14:30:00,6.23,6.26,6.23,6.25,73600.0,4.2526,4.2731,4.2526,4.2663,73600.0
2009-12-30 15:00:00,6.24,6.25,6.21,6.21,63200.0,4.2594,4.2663,4.2389,4.2389,63200.0
2009-12-30 15:30:00,6.21,6.28,6.21,6.27,190400.0,4.2389,4.2867,4.2389,4.2799,190400.0
2009-12-31 09:30:00,6.29,6.31,6.26,6.27,69600.0,4.2936,4.3072,4.2731,4.2799,69600.0
2009-12-31 10:00:00,6.27,6.28,6.24,6.25,103200.0,4.2799,4.2867,4.2594,4.2663,103200.0
2009-12-31 10:30:00,6.26,6.3,6.26,6.3,66400.0,4.2731,4.3004,4.2731,4.3004,66400.0
2009-12-31 11:00:00,6.3,6.32,6.29,6.32,88000.0,4.3004,4.314,4.2936,4.314,88000.0
2009-12-31 11:30:00,6.32,6.36,6.31,6.33,82400.0,4.314,4.3413,4.3072,4.3209,82400.0
2009-12-31 12:00:00,6.33,6.34,6.3,6.31,83200.0,4.3209,4.3277,4.3004,4.3072,83200.0
2009-12-31 12:30:00,6.31,6.36,6.31,6.34,80000.0,4.3072,4.3413,4.3072,4.3277,80000.0
2009-12-31 13:00:00,6.34,6.36,6.33,6.35,68000.0,4.3277,4.3413,4.3209,4.3345,68000.0
2009-12-31 13:30:00,6.35,6.37,6.35,6.37,65600.0,4.3345,4.3482,4.3345,4.3482,65600.0
2009-12-31 14:00:00,6.37,6.37,6.35,6.36,80000.0,4.3482,4.3482,4.3345,4.3413,80000.0
2009-12-31 14:30:00,6.36,6.36,6.35,6.36,72000.0,4.3413,4.3413,4.3345,4.3413,72000.0
2009-12-31 15:00:00,6.36,6.38,6.36,6.37,168000.0,4.3413,4.355,4.3413,4.3482,168000.0
2009-12-31 15:30:00,6.37,6.37,6.3,6.3,610400.0,4.3482,4.3482,4.3004,4.3004,610400.0
2010-01-04 09:30:00,6.38,6.41,6.34,6.34,164800.0,4.355,4.3755,4.3277,4.3277,164800.0
2010-01-04 10:00:00,6.34,6.34,6.26,6.32,118400.0,4.3277,4.3277,4.2731,4.314,118400.0
2010-01-04 10:30:00,6.32,6.4,6.32,6.39,125600.0,4.314,4.3686,4.314,4.3618,125600.0
2010-01-04 11:00:00,6.39,6.39,6.34,6.36,122400.0,4.3618,4.3618,4.3277,4.3413,122400.0
2010-01-04 11:30:00,6.35,6.35,6.31,6.35,147200.0,4.3345,4.3345,4.3072,4.3345,147200.0
2010-01-04 12:00:00,6.35,6.35,6.3,6.31,52000.0,4.3345,4.3345,4.3004,4.3072,52000.0
2010-01-04 12:30:00,6.31,6.32,6.3,6.32,20800.0,4.3072,4.314,4.3004,4.314,20800.0
2010-01-04 13:00:00,6.32,6.33,6.31,6.32,39200.0,4.314,4.3209,4.3072,4.314,39200.0
2010-01-04 13:30:00,6.32,6.33,6.31,6.31,43200.0,4.314,4.3209,4.3072,4.3072,43200.0
2010-01-04 14:00:00,6.3,6.3,6.26,6.26,44800.0,4.3004,4.3004,4.2731,4.2731,44800.0
2010-01-04 14:30:00,6.26,6.27,6.24,6.24,117600.0,4.2731,4.2799,4.2594,4.2594,117600.0
2010-01-04 15:00:00,6.23,6.27,6.23,6.27,116000.0,4.2526,4.2799,4.2526,4.2799,116000.0
2010-01-04 15:30:00,6.27,6.29,6.25,6.28,248800.0,4.2799,4.2936,4.2663,4.2867,248800.0
2010-01-05 09:30:00,6.24,6.27,6.24,6.25,70400.0,4.2594,4.2799,4.2594,4.2663,70400.0
2010-01-05 10:00:00,6.25,6.29,6.24,6.29,79200.0,4.2663,4.2936,4.2594,4.2936,79200.0
2010-01-05 10:30:00,6.29,6.3,6.26,6.28,66400.0,4.2936,4.3004,4.2731,4.2867,66400.0
2010-01-05 11:00:00,6.28,6.28,6.18,6.19,88800.0,4.2867,4.2867,4.2185,4.2253,88800.0
2010-01-05 11:30:00,6.2,6.22,6.18,6.21,43200.0,4.2321,4.2458,4.2185,4.2389,43200.0
2010-01-05 12:00:00,6.22,6.27,6.22,6.27,65600.0,4.2458,4.2799,4.2458,4.2799,65600.0
2010-01-05 12:30:00,6.27,6.28,6.25,6.28,147200.0,4.2799,4.2867,4.2663,4.2867,147200.0
2010-01-05 13:00:00,6.28,6.29,6.26,6.29,49600.0,4.2867,4.2936,4.2731,4.2936,49600.0
2010-01-05 13:30:00,6.28,6.3,6.27,6.28,61600.0,4.2867,4.3004,4.2799,4.2867,61600.0
2010-01-05 14:00:00,6.28,6.29,6.26,6.28,57600.0,4.2867,4.2936,4.2731,4.2867,57600.0
2010-01-05 14:30:00,6.28,6.3,6.27,6.27,74400.0,4.2867,4.3004,4.2799,4.2799,74400.0
2010-01-05 15:00:00,6.27,6.29,6.27,6.29,108000.0,4.2799,4.2936,4.2799,4.2936,108000.0
2010-01-05 15:30:00,6.29,6.31,6.28,6.3,264800.0,4.2936,4.3072,4.2867,4.3004,264800.0
2010-01-06 09:30:00,6.28,6.36,6.27,6.35,151200.0,4.2867,4.3413,4.2799,4.3345,151200.0
2010-01-06 10:00:00,6.36,6.37,6.34,6.35,64000.0,4.3413,4.3482,4.3277,4.3345,64000.0
2010-01-06 10:30:00,6.34,6.34,6.29,6.32,102400.0,4.3277,4.3277,4.2936,4.314,102400.0
2010-01-06 11:00:00,6.33,6.34,6.26,6.28,215200.0,4.3209,4.3277,4.2731,4.2867,215200.0
2010-01-06 11:30:00,6.27,6.3,6.27,6.3,215200.0,4.2799,4.3004,4.2799,4.3004,215200.0
2010-01-06 12:00:00,6.3,6.3,6.26,6.26,188000.0,4.3004,4.3004,4.2731,4.2731,188000.0
2010-01-06 12:30:00,6.26,6.29,6.26,6.28,24800.0,4.2731,4.2936,4.2731,4.2867,24800.0
2010-01-06 13:00:00,6.28,6.29,6.26,6.26,52000.0,4.2867,4.2936,4.2731,4.2731,52000.0
2010-01-06 13:30:00,6.26,6.26,6.24,6.25,89600.0,4.2731,4.2731,4.2594,4.2663,89600.0
2010-01-06 14:00:00,6.25,6.27,6.24,6.25,86400.0,4.2663,4.2799,4.2594,4.2663,86400.0
2010-01-06 14:30:00,6.25,6.27,6.25,6.26,89600.0,4.2663,4.2799,4.2663,4.2731,89600.0
2010-01-06 15:00:00,6.26,6.27,6.23,6.25,124000.0,4.2731,4.2799,4.2526,4.2663,124000.0
2010-01-06 15:30:00,6.25,6.3,6.24,6.28,524800.0,4.2663,4.3004,4.2594,4.2867,524800.0
2010-01-07 09:30:00,6.25,6.31,6.21,6.21,251200.0,4.2663,4.3072,4.2389,4.2389,251200.0
2010-01-07 10:00:00,6.2,6.22,6.16,6.21,302400.0,4.2321,4.2458,4.2048,4.2389,302400.0
2010-01-07 10:30:00,6.22,6.27,6.21,6.23,147200.0,4.2458,4.2799,4.2389,4.2526,147200.0
2010-01-07 11:00:00,6.23,6.23,6.21,6.22,242400.0,4.2526,4.2526,4.2389,4.2458,242400.0
2010-01-07 11:30:00,6.22,6.22,6.18,6.2,171200.0,4.2458,4.2458,4.2185,4.2321,171200.0
2010-01-07 12:00:00,6.21,6.23,6.2,6.22,257600.0,4.2389,4.2526,4.2321,4.2458,257600.0
2010-01-07 12:30:00,6.22,6.23,6.21,6.22,184000.0,4.2458,4.2526,4.2389,4.2458,184000.0
2010-01-07 13:00:00,6.22,6.23,6.22,6.22,834400.0,4.2458,4.2526,4.2458,4.2458,834400.0
2010-01-07 13:30:00,6.23,6.26,6.22,6.25,86400.0,4.2526,4.2731,4.2458,4.2663,86400.0
2010-01-07 14:00:00,6.25,6.26,6.24,6.25,147200.0,4.2663,4.2731,4.2594,4.2663,147200.0
2010-01-07 14:30:00,6.25,6.26,6.23,6.24,190400.0,4.2663,4.2731,4.2526,4.2594,190400.0
2010-01-07 15:00:00,6.23,6.25,6.22,6.25,139200.0,4.2526,4.2663,4.2458,4.2663,139200.0
2010-01-07 15:30:00,6.25,6.25,6.21,6.22,395200.0,4.2663,4.2663,4.2389,4.2458,395200.0
2010-01-08 09:30:00,6.18,6.21,6.17,6.21,228800.0,4.2185,4.2389,4.2116,4.2389,228800.0
2010-01-08 10:00:00,6.21,6.21,6.19,6.19,196000.0,4.2389,4.2389,4.2253,4.2253,196000.0
2010-01-08 10:30:00,6.19,6.2,6.17,6.17,238400.0,4.2253,4.2321,4.2116,4.2116,238400.0
2010-01-08 11:00:00,6.18,6.19,6.17,6.18,200000.0,4.2185,4.2253,4.2116,4.2185,200000.0
2010-01-08 11:30:00,6.18,6.19,6.16,6.19,218400.0,4.2185,4.2253,4.2048,4.2253,218400.0
2010-01-08 12:00:00,6.19,6.2,6.18,6.18,140800.0,4.2253,4.2321,4.2185,4.2185,140800.0
2010-01-08 12:30:00,6.18,6.2,6.18,6.18,45600.0,4.2185,4.2321,4.2185,4.2185,45600.0
2010-01-08 13:00:00,6.18,6.18,6.16,6.17,103200.0,4.2185,4.2185,4.2048,4.2116,103200.0
2010-01-08 13:30:00,6.17,6.18,6.17,6.17,45600.0,4.2116,4.2185,4.2116,4.2116,45600.0
2010-01-08 14:00:00,6.17,6.18,6.17,6.18,32800.0,4.2116,4.2185,4.2116,4.2185,32800.0
2010-01-08 14:30:00,6.18,6.19,6.16,6.16,74400.0,4.2185,4.2253,4.2048,4.2048,74400.0
2010-01-08 15:00:00,6.16,6.18,6.16,6.17,75200.0,4.2048,4.2185,4.2048,4.2116,75200.0
2010-01-08 15:30:00,6.18,6.19,6.16,6.19,233600.0,4.2185,4.2253,4.2048,4.2253,233600.0
2010-01-11 09:30:00,6.21,6.24,6.16,6.17,120000.0,4.2389,4.2594,4.2048,4.2116,120000.0
2010-01-11 10:00:00,6.18,6.18,6.15,6.17,126400.0,4.2185,4.2185,4.198,4.2116,126400.0
2010-01-11 10:30:00,6.17,6.18,6.16,6.18,270400.0,4.2116,4.2185,4.2048,4.2185,270400.0
2010-01-11 11:00:00,6.19,6.19,6.14,6.16,255200.0,4.2253,4.2253,4.1912,4.2048,255200.0
2010-01-11 11:30:00,6.15,6.17,6.14,6.17,329600.0,4.198,4.2116,4.1912,4.2116,329600.0
2010-01-11 12:00:00,6.18,6.18,6.14,6.15,170400.0,4.2185,4.2185,4.1912,4.198,170400.0
2010-01-11 12:30:00,6.15,6.16,6.11,6.13,116000.0,4.198,4.2048,4.1707,4.1843,116000.0
2010-01-11 13:00:00,6.13,6.15,6.13,6.13,73600.0,4.1843,4.198,4.1843,4.1843,73600.0
2010-01-11 13:30:00,6.13,6.15,6.13,6.13,72000.0,4.1843,4.198,4.1843,4.1843,72000.0
2010-01-11 14:00:00,6.14,6.14,6.13,6.14,133600.0,4.1912,4.1912,4.1843,4.1912,133600.0
2010-01-11 14:30:00,6.13,6.15,6.13,6.15,96800.0,4.1843,4.198,4.1843,4.198,96800.0
2010-01-11 15:00:00,6.15,6.17,6.15,6.17,57600.0,4.198,4.2116,4.198,4.2116,57600.0
2010-01-11 15:30:00,6.17,6.2,6.15,6.19,840800.0,4.2116,4.2321,4.198,4.2253,840800.0
2010-01-12 09:30:00,6.15,6.2,6.13,6.13,149600.0,4.198,4.2321,4.1843,4.1843,149600.0
2010-01-12 10:00:00,6.14,6.15,6.06,6.07,166400.0,4.1912,4.198,4.1366,4.1434,166400.0
2010-01-12 10:30:00,6.08,6.09,6.07,6.07,89600.0,4.1502,4.157,4.1434,4.1434,89600.0
2010-01-12 11:00:00,6.07,6.13,6.07,6.12,49600.0,4.1434,4.1843,4.1434,4.1775,49600.0
2010-01-12 11:30:00,6.11,6.11,6.09,6.1,41600.0,4.1707,4.1707,4.157,4.1639,41600.0
2010-01-12 12:00:00,6.11,6.11,6.05,6.05,131200.0,4.1707,4.1707,4.1297,4.1297,131200.0
2010-01-12 12:30:00,6.05,6.08,6.05,6.07,122400.0,4.1297,4.1502,4.1297,4.1434,122400.0
2010-01-12 13:00:00,6.06,6.08,6.03,6.04,135200.0,4.1366,4.1502,4.1161,4.1229,135200.0
2010-01-12 13:30:00,6.04,6.07,6.03,6.07,147200.0,4.1229,4.1434,4.1161,4.1434,147200.0
2010-01-12 14:00:00,6.07,6.08,6.03,6.04,224800.0,4.1434,4.1502,4.1161,4.1229,224800.0
2010-01-12 14:30:00,6.04,6.07,6.02,6.06,232000.0,4.1229,4.1434,4.1093,4.1366,232000.0
2010-01-12 15:00:00,6.06,6.06,6.03,6.04,164000.0,4.1366,4.1366,4.1161,4.1229,164000.0
2010-01-12 15:30:00,6.04,6.04,6.0,6.03,802400.0,4.1229,4.1229,4.0956,4.1161,802400.0
2010-01-13 09:30:00,6.08,6.1,6.05,6.08,93600.0,4.1502,4.1639,4.1297,4.1502,93600.0
2010-01-13 10:00:00,6.08,6.08,6.06,6.07,29600.0,4.1502,4.1502,4.1366,4.1434,29600.0
2010-01-13 10:30:00,6.08,6.12,6.08,6.1,172000.0,4.1502,4.1775,4.1502,4.1639,172000.0
2010-01-13 11:00:00,6.1,6.16,6.09,6.14,187200.0,4.1639,4.2048,4.157,4.1912,187200.0
2010-01-13 11:30:00,6.14,6.15,6.12,6.13,60000.0,4.1912,4.198,4.1775,4.1843,60000.0
2010-01-13 12:00:00,6.14,6.15,6.11,6.15,112800.0,4.1912,4.198,4.1707,4.198,112800.0
2010-01-13 12:30:00,6.15,6.16,6.13,6.14,56000.0,4.198,4.2048,4.1843,4.1912,56000.0
2010-01-13 13:00:00,6.13,6.15,6.13,6.14,28000.0,4.1843,4.198,4.1843,4.1912,28000.0
2010-01-13 13:30:00,6.14,6.16,6.14,6.14,56800.0,4.1912,4.2048,4.1912,4.1912,56800.0
2010-01-13 14:00:00,6.14,6.16,6.13,6.16,34400.0,4.1912,4.2048,4.1843,4.2048,34400.0
2010-01-13 14:30:00,6.16,6.18,6.16,6.18,44000.0,4.2048,4.2185,4.2048,4.2185,44000.0
2010-01-13 15:00:00,6.18,6.19,6.17,6.18,91200.0,4.2185,4.2253,4.2116,4.2185,91200.0
2010-01-13 15:30:00,6.19,6.21,6.18,6.19,358400.0,4.2253,4.2389,4.2185,4.2253,358400.0
2010-01-14 09:30:00,6.16,6.17,6.11,6.14,80000.0,4.2048,4.2116,4.1707,4.1912,80000.0
2010-01-14 10:00:00,6.14,6.22,6.13,6.2,43200.0,4.1912,4.2458,4.1843,4.2321,43200.0
2010-01-14 10:30:00,6.2,6.21,6.17,6.19,160000.0,4.2321,4.2389,4.2116,4.2253,160000.0
2010-01-14 11:00:00,6.19,6.22,6.19,6.21,70400.0,4.2253,4.2458,4.2253,4.2389,70400.0
2010-01-14 11:30:00,6.21,6.22,6.2,6.21,44000.0,4.2389,4.2458,4.2321,4.2389,44000.0
2010-01-14 12:00:00,6.2,6.2,6.18,6.19,66400.0,4.2321,4.2321,4.2185,4.2253,66400.0
2010-01-14 12:30:00,6.19,6.21,6.18,6.19,74400.0,4.2253,4.2389,4.2185,4.2253,74400.0
2010-01-14 13:00:00,6.19,6.21,6.19,6.2,44000.0,4.2253,4.2389,4.2253,4.2321,44000.0
2010-01-14 13:30:00,6.21,6.21,6.19,6.2,35200.0,4.2389,4.2389,4.2253,4.2321,35200.0
2010-01-14 14:00:00,6.2,6.22,6.2,6.2,57600.0,4.2321,4.2458,4.2321,4.2321,57600.0
2010-01-14 14:30:00,6.2,6.22,6.2,6.22,49600.0,4.2321,4.2458,4.2321,4.2458,49600.0
2010-01-14 15:00:00,6.22,6.22,6.2,6.21,76800.0,4.2458,4.2458,4.2321,4.2389,76800.0
2010-01-14 15:30:00,6.21,6.22,6.2,6.2,283200.0,4.2389,4.2458,4.2321,4.2321,283200.0
2010-01-15 09:30:00,6.22,6.23,6.16,6.19,346400.0,4.2458,4.2526,4.2048,4.2253,346400.0
2010-01-15 10:00:00,6.19,6.2,6.16,6.16,114400.0,4.2253,4.2321,4.2048,4.2048,114400.0
2010-01-15 10:30:00,6.16,6.2,6.15,6.2,158400.0,4.2048,4.2321,4.198,4.2321,158400.0
2010-01-15 11:00:00,6.2,6.23,6.19,6.2,45600.0,4.2321,4.2526,4.2253,4.2321,45600.0
2010-01-15 11:30:00,6.19,6.24,6.19,6.23,132800.0,4.2253,4.2594,4.2253,4.2526,132800.0
2010-01-15 12:00:00,6.22,6.24,6.19,6.19,87200.0,4.2458,4.2594,4.2253,4.2253,87200.0
2010-01-15 12:30:00,6.19,6.21,6.19,6.2,129600.0,4.2253,4.2389,4.2253,4.2321,129600.0
2010-01-15 13:00:00,6.2,6.2,6.19,6.19,39200.0,4.2321,4.2321,4.2253,4.2253,39200.0
2010-01-15 13:30:00,6.19,6.2,6.19,6.2,54400.0,4.2253,4.2321,4.2253,4.2321,54400.0
2010-01-15 14:00:00,6.19,6.19,6.18,6.18,29600.0,4.2253,4.2253,4.2185,4.2185,29600.0
2010-01-15 14:30:00,6.18,6.2,6.17,6.2,248000.0,4.2185,4.2321,4.2116,4.2321,248000.0
2010-01-15 15:00:00,6.2,6.21,6.2,6.21,114400.0,4.2321,4.2389,4.2321,4.2389,114400.0
2010-01-15 15:30:00,6.22,6.23,6.21,6.21,421600.0,4.2458,4.2526,4.2389,4.2389,421600.0
2010-01-19 09:30:00,6.23,6.25,6.2,6.2,81600.0,4.2526,4.2663,4.2321,4.2321,81600.0
2010-01-19 10:00:00,6.2,6.25,6.2,6.24,111200.0,4.2321,4.2663,4.2321,4.2594,111200.0
2010-01-19 10:30:00,6.24,6.26,6.23,6.26,102400.0,4.2594,4.2731,4.2526,4.2731,102400.0
2010-01-19 11:00:00,6.26,6.29,6.26,6.29,78400.0,4.2731,4.2936,4.2731,4.2936,78400.0
2010-01-19 11:30:00,6.29,6.29,6.25,6.27,152800.0,4.2936,4.2936,4.2663,4.2799,152800.0
2010-01-19 12:00:00,6.26,6.29,6.26,6.27,53600.0,4.2731,4.2936,4.2731,4.2799,53600.0
2010-01-19 12:30:00,6.27,6.29,6.27,6.28,58400.0,4.2799,4.2936,4.2799,4.2867,58400.0
2010-01-19 13:00:00,6.27,6.29,6.27,6.28,119200.0,4.2799,4.2936,4.2799,4.2867,119200.0
2010-01-19 13:30:00,6.28,6.3,6.28,6.3,65600.0,4.2867,4.3004,4.2867,4.3004,65600.0
2010-01-19 14:00:00,6.29,6.31,6.29,6.31,128800.0,4.2936,4.3072,4.2936,4.3072,128800.0
2010-01-19 14:30:00,6.31,6.31,6.28,6.29,74400.0,4.3072,4.3072,4.2867,4.2936,74400.0
2010-01-19 15:00:00,6.29,6.3,6.27,6.3,118400.0,4.2936,4.3004,4.2799,4.3004,118400.0
2010-01-19 15:30:00,6.3,6.31,6.28,6.3,448800.0,4.3004,4.3072,4.2867,4.3004,448800.0
2010-01-20 09:30:00,6.25,6.26,6.19,6.22,64000.0,4.2663,4.2731,4.2253,4.2458,64000.0
2010-01-20 10:00:00,6.21,6.21,6.16,6.16,52800.0,4.2389,4.2389,4.2048,4.2048,52800.0
2010-01-20 10:30:00,6.16,6.17,6.13,6.15,83200.0,4.2048,4.2116,4.1843,4.198,83200.0
2010-01-20 11:00:00,6.15,6.15,6.1,6.12,85600.0,4.198,4.198,4.1639,4.1775,85600.0
2010-01-20 11:30:00,6.12,6.16,6.12,6.16,33600.0,4.1775,4.2048,4.1775,4.2048,33600.0
2010-01-20 12:00:00,6.16,6.18,6.16,6.17,52800.0,4.2048,4.2185,4.2048,4.2116,52800.0
2010-01-20 12:30:00,6.17,6.18,6.15,6.16,45600.0,4.2116,4.2185,4.198,4.2048,45600.0
2010-01-20 13:00:00,6.16,6.17,6.16,6.17,45600.0,4.2048,4.2116,4.2048,4.2116,45600.0
2010-01-20 13:30:00,6.17,6.18,6.16,6.16,24000.0,4.2116,4.2185,4.2048,4.2048,24000.0
2010-01-20 14:00:00,6.16,6.18,6.16,6.17,28000.0,4.2048,4.2185,4.2048,4.2116,28000.0
2010-01-20 14:30:00,6.17,6.19,6.16,6.17,52000.0,4.2116,4.2253,4.2048,4.2116,52000.0
2010-01-20 15:00:00,6.17,6.19,6.16,6.18,69600.0,4.2116,4.2253,4.2048,4.2185,69600.0
2010-01-20 15:30:00,6.18,6.2,6.18,6.18,187200.0,4.2185,4.2321,4.2185,4.2185,187200.0
2010-01-21 09:30:00,6.2,6.24,6.11,6.12,122400.0,4.2321,4.2594,4.1707,4.1775,122400.0
2010-01-21 10:00:00,6.13,6.16,6.03,6.03,164000.0,4.1843,4.2048,4.1161,4.1161,164000.0
2010-01-21 10:30:00,6.03,6.05,5.99,6.0,123200.0,4.1161,4.1297,4.0888,4.0956,123200.0
2010-01-21 11:00:00,6.01,6.04,5.99,6.0,112800.0,4.1024,4.1229,4.0888,4.0956,112800.0
2010-01-21 11:30:00,6.01,6.02,5.94,5.96,148800.0,4.1024,4.1093,4.0546,4.0683,148800.0
2010-01-21 12:00:00,5.96,6.03,5.96,6.02,75200.0,4.0683,4.1161,4.0683,4.1093,75200.0
2010-01-21 12:30:00,6.02,6.06,6.01,6.05,101600.0,4.1093,4.1366,4.1024,4.1297,101600.0
2010-01-21 13:00:00,6.05,6.07,6.04,6.04,52000.0,4.1297,4.1434,4.1229,4.1229,52000.0
2010-01-21 13:30:00,6.05,6.06,6.04,6.06,36000.0,4.1297,4.1366,4.1229,4.1366,36000.0
2010-01-21 14:00:00,6.06,6.07,6.04,6.07,54400.0,4.1366,4.1434,4.1229,4.1434,54400.0
2010-01-21 14:30:00,6.07,6.11,6.06,6.06,126400.0,4.1434,4.1707,4.1366,4.1366,126400.0
2010-01-21 15:00:00,6.06,6.07,6.01,6.01,83200.0,4.1366,4.1434,4.1024,4.1024,83200.0
2010-01-21 15:30:00,6.01,6.01,5.97,5.99,356000.0,4.1024,4.1024,4.0751,4.0888,356000.0
2010-01-22 09:30:00,5.98,6.04,5.97,6.01,144000.0,4.082,4.1229,4.0751,4.1024,144000.0
2010-01-22 10:00:00,6.01,6.01,5.89,5.94,308000.0,4.1024,4.1024,4.0205,4.0546,308000.0
2010-01-22 10:30:00,5.94,5.94,5.87,5.88,142400.0,4.0546,4.0546,4.0069,4.0137,142400.0
2010-01-22 11:00:00,5.88,5.9,5.85,5.88,63200.0,4.0137,4.0273,3.9932,4.0137,63200.0
2010-01-22 11:30:00,5.88,5.92,5.86,5.87,56000.0,4.0137,4.041,4.0,4.0069,56000.0
2010-01-22 12:00:00,5.86,5.89,5.86,5.88,34400.0,4.0,4.0205,4.0,4.0137,34400.0
2010-01-22 12:30:00,5.88,5.92,5.88,5.92,65600.0,4.0137,4.041,4.0137,4.041,65600.0
2010-01-22 13:00:00,5.91,5.92,5.9,5.91,263200.0,4.0342,4.041,4.0273,4.0342,263200.0
2010-01-22 13:30:00,5.91,5.92,5.89,5.91,50400.0,4.0342,4.041,4.0205,4.0342,50400.0
2010-01-22 14:00:00,5.91,5.92,5.89,5.89,48800.0,4.0342,4.041,4.0205,4.0205,48800.0
2010-01-22 14:30:00,5.89,5.91,5.88,5.88,82400.0,4.0205,4.0342,4.0137,4.0137,82400.0
2010-01-22 15:00:00,5.88,5.9,5.82,5.84,244000.0,4.0137,4.0273,3.9727,3.9864,244000.0
2010-01-22 15:30:00,5.85,5.85,5.79,5.85,611200.0,3.9932,3.9932,3.9523,3.9932,611200.0
2010-01-25 09:30:00,5.89,5.92,5.8,5.82,100000.0,4.0205,4.041,3.9591,3.9727,100000.0
2010-01-25 10:00:00,5.82,5.85,5.79,5.79,454400.0,3.9727,3.9932,3.9523,3.9523,454400.0
2010-01-25 10:30:00,5.8,5.81,5.76,5.81,198400.0,3.9591,3.9659,3.9318,3.9659,198400.0
2010-01-25 11:00:00,5.81,5.82,5.75,5.79,166400.0,3.9659,3.9727,3.925,3.9523,166400.0
2010-01-25 11:30:00,5.79,5.8,5.75,5.76,118400.0,3.9523,3.9591,3.925,3.9318,118400.0
2010-01-25 12:00:00,5.76,5.83,5.76,5.82,90400.0,3.9318,3.9796,3.9318,3.9727,90400.0
2010-01-25 12:30:00,5.82,5.85,5.82,5.84,110400.0,3.9727,3.9932,3.9727,3.9864,110400.0
2010-01-25 13:00:00,5.84,5.84,5.79,5.82,72000.0,3.9864,3.9864,3.9523,3.9727,72000.0
2010-01-25 13:30:00,5.82,5.82,5.8,5.8,100800.0,3.9727,3.9727,3.9591,3.9591,100800.0
2010-01-25 14:00:00,5.8,5.82,5.8,5.8,373600.0,3.9591,3.9727,3.9591,3.9591,373600.0
2010-01-25 14:30:00,5.8,5.82,5.8,5.82,214400.0,3.9591,3.9727,3.9591,3.9727,214400.0
2010-01-25 15:00:00,5.82,5.85,5.82,5.85,196000.0,3.9727,3.9932,3.9727,3.9932,196000.0
2010-01-25 15:30:00,5.85,5.85,5.8,5.85,1092800.0,3.9932,3.9932,3.9591,3.9932,1092800.0
2010-01-26 09:30:00,5.85,5.91,5.8,5.91,341600.0,3.9932,4.0342,3.9591,4.0342,341600.0
2010-01-26 10:00:00,5.93,5.96,5.92,5.93,180800.0,4.0478,4.0683,4.041,4.0478,180800.0
2010-01-26 10:30:00,5.92,5.93,5.91,5.91,110400.0,4.041,4.0478,4.0342,4.0342,110400.0
2010-01-26 11:00:00,5.91,5.94,5.9,5.92,731200.0,4.0342,4.0546,4.0273,4.041,731200.0
2010-01-26 11:30:00,5.92,5.97,5.91,5.97,364800.0,4.041,4.0751,4.0342,4.0751,364800.0
2010-01-26 12:00:00,5.97,5.98,5.96,5.97,100800.0,4.0751,4.082,4.0683,4.0751,100800.0
2010-01-26 12:30:00,5.97,5.98,5.95,5.95,136000.0,4.0751,4.082,4.0615,4.0615,136000.0
2010-01-26 13:00:00,5.95,5.95,5.93,5.94,111200.0,4.0615,4.0615,4.0478,4.0546,111200.0
2010-01-26 13:30:00,5.95,5.96,5.94,5.95,121600.0,4.0615,4.0683,4.0546,4.0615,121600.0
2010-01-26 14:00:00,5.95,5.95,5.94,5.95,125600.0,4.0615,4.0615,4.0546,4.0615,125600.0
2010-01-26 14:30:00,5.95,5.95,5.94,5.94,220800.0,4.0615,4.0615,4.0546,4.0546,220800.0
2010-01-26 15:00:00,5.95,5.95,5.92,5.93,248000.0,4.0615,4.0615,4.041,4.0478,248000.0
2010-01-26 15:30:00,5.93,5.94,5.89,5.9,727200.0,4.0478,4.0546,4.0205,4.0273,727200.0
2010-01-27 09:30:00,5.87,5.9,5.81,5.82,99200.0,4.0069,4.0273,3.9659,3.9727,99200.0
2010-01-27 10:00:00,5.82,5.82,5.76,5.78,180800.0,3.9727,3.9727,3.9318,3.9454,180800.0
2010-01-27 10:30:00,5.79,5.79,5.76,5.79,186400.0,3.9523,3.9523,3.9318,3.9523,186400.0
2010-01-27 11:00:00,5.79,5.87,5.78,5.86,195200.0,3.9523,4.0069,3.9454,4.0,195200.0
2010-01-27 11:30:00,5.86,5.87,5.83,5.84,117600.0,4.0,4.0069,3.9796,3.9864,117600.0
2010-01-27 12:00:00,5.84,5.85,5.8,5.8,48000.0,3.9864,3.9932,3.9591,3.9591,48000.0
2010-01-27 12:30:00,5.8,5.82,5.79,5.81,74400.0,3.9591,3.9727,3.9523,3.9659,74400.0
2010-01-27 13:00:00,5.81,5.83,5.8,5.83,89600.0,3.9659,3.9796,3.9591,3.9796,89600.0
2010-01-27 13:30:00,5.83,5.83,5.82,5.82,62400.0,3.9796,3.9796,3.9727,3.9727,62400.0
2010-01-27 14:00:00,5.82,5.84,5.81,5.81,172000.0,3.9727,3.9864,3.9659,3.9659,172000.0
2010-01-27 14:30:00,5.8,5.86,5.79,5.84,100000.0,3.9591,4.0,3.9523,3.9864,100000.0
2010-01-27 15:00:00,5.85,5.88,5.83,5.88,155200.0,3.9932,4.0137,3.9796,4.0137,155200.0
2010-01-27 15:30:00,5.88,5.91,5.88,5.91,309600.0,4.0137,4.0342,4.0137,4.0342,309600.0
2010-01-28 09:30:00,5.92,5.94,5.89,5.91,35200.0,4.041,4.0546,4.0205,4.0342,35200.0
2010-01-28 10:00:00,5.91,5.91,5.88,5.88,48000.0,4.0342,4.0342,4.0137,4.0137,48000.0
2010-01-28 10:30:00,5.88,5.93,5.88,5.92,15200.0,4.0137,4.0478,4.0137,4.041,15200.0
2010-01-28 11:00:00,5.93,5.93,5.9,5.9,164000.0,4.0478,4.0478,4.0273,4.0273,164000.0
2010-01-28 11:30:00,5.91,5.95,5.88,5.94,364000.0,4.0342,4.0615,4.0137,4.0546,364000.0
2010-01-28 12:00:00,5.93,5.94,5.91,5.91,44800.0,4.0478,4.0546,4.0342,4.0342,44800.0
2010-01-28 12:30:00,5.91,5.94,5.91,5.94,25600.0,4.0342,4.0546,4.0342,4.0546,25600.0
2010-01-28 13:00:00,5.96,5.96,5.93,5.94,26400.0,4.0683,4.0683,4.0478,4.0546,26400.0
2010-01-28 13:30:00,5.94,5.96,5.93,5.95,36800.0,4.0546,4.0683,4.0478,4.0615,36800.0
2010-01-28 14:00:00,5.95,5.97,5.95,5.97,79200.0,4.0615,4.0751,4.0615,4.0751,79200.0
2010-01-28 14:30:00,5.97,5.97,5.95,5.96,52800.0,4.0751,4.0751,4.0615,4.0683,52800.0
2010-01-28 15:00:00,5.95,5.97,5.93,5.93,75200.0,4.0615,4.0751,4.0478,4.0478,75200.0
2010-01-28 15:30:00,5.94,5.99,5.94,5.95,496800.0,4.0546,4.0888,4.0546,4.0615,496800.0
2010-01-29 09:30:00,6.0,6.07,5.97,6.07,149600.0,4.0956,4.1434,4.0751,4.1434,149600.0
2010-01-29 10:00:00,6.07,6.16,6.07,6.15,170400.0,4.1434,4.2048,4.1434,4.198,170400.0
2010-01-29 10:30:00,6.15,6.16,6.12,6.14,72000.0,4.198,4.2048,4.1775,4.1912,72000.0
2010-01-29 11:00:00,6.13,6.13,6.1,6.11,108000.0,4.1843,4.1843,4.1639,4.1707,108000.0
2010-01-29 11:30:00,6.09,6.13,6.09,6.11,181600.0,4.157,4.1843,4.157,4.1707,181600.0
2010-01-29 12:00:00,6.11,6.12,6.09,6.11,273600.0,4.1707,4.1775,4.157,4.1707,273600.0
2010-01-29 12:30:00,6.1,6.13,6.1,6.12,83200.0,4.1639,4.1843,4.1639,4.1775,83200.0
2010-01-29 13:00:00,6.12,6.13,6.11,6.12,32000.0,4.1775,4.1843,4.1707,4.1775,32000.0
2010-01-29 13:30:00,6.12,6.13,6.1,6.11,81600.0,4.1775,4.1843,4.1639,4.1707,81600.0
2010-01-29 14:00:00,6.11,6.12,6.1,6.1,162400.0,4.1707,4.1775,4.1639,4.1639,162400.0
2010-01-29 14:30:00,6.1,6.11,6.03,6.03,247200.0,4.1639,4.1707,4.1161,4.1161,247200.0
2010-01-29 15:00:00,6.05,6.05,5.97,5.99,176000.0,4.1297,4.1297,4.0751,4.0888,176000.0
2010-01-29 15:30:00,5.98,6.05,5.96,6.04,645600.0,4.082,4.1297,4.0683,4.1229,645600.0
2010-02-01 09:30:00,6.06,6.16,6.06,6.12,200000.0,4.1366,4.2048,4.1366,4.1775,200000.0
2010-02-01 10:00:00,6.12,6.14,6.1,6.14,322400.0,4.1775,4.1912,4.1639,4.1912,322400.0
2010-02-01 10:30:00,6.14,6.16,6.11,6.12,184800.0,4.1912,4.2048,4.1707,4.1775,184800.0
2010-02-01 11:00:00,6.12,6.18,6.12,6.18,302400.0,4.1775,4.2185,4.1775,4.2185,302400.0
2010-02-01 11:30:00,6.18,6.18,6.15,6.16,192000.0,4.2185,4.2185,4.198,4.2048,192000.0
2010-02-01 12:00:00,6.16,6.18,6.15,6.18,47200.0,4.2048,4.2185,4.198,4.2185,47200.0
2010-02-01 12:30:00,6.18,6.2,6.18,6.19,88800.0,4.2185,4.2321,4.2185,4.2253,88800.0
2010-02-01 13:00:00,6.18,6.18,6.15,6.16,51200.0,4.2185,4.2185,4.198,4.2048,51200.0
2010-02-01 13:30:00,6.16,6.17,6.15,6.15,52800.0,4.2048,4.2116,4.198,4.198,52800.0
2010-02-01 14:00:00,6.16,6.16,6.13,6.14,93600.0,4.2048,4.2048,4.1843,4.1912,93600.0
2010-02-01 14:30:00,6.14,6.14,6.1,6.1,169600.0,4.1912,4.1912,4.1639,4.1639,169600.0
2010-02-01 15:00:00,6.1,6.16,6.1,6.15,327200.0,4.1639,4.2048,4.1639,4.198,327200.0
2010-02-01 15:30:00,6.15,6.16,6.14,6.15,458400.0,4.198,4.2048,4.1912,4.198,458400.0
2010-02-02 09:30:00,6.17,6.17,6.07,6.07,292800.0,4.2116,4.2116,4.1434,4.1434,292800.0
2010-02-02 10:00:00,6.07,6.12,6.06,6.1,144000.0,4.1434,4.1775,4.1366,4.1639,144000.0
2010-02-02 10:30:00,6.1,6.12,6.08,6.12,88000.0,4.1639,4.1775,4.1502,4.1775,88000.0
2010-02-02 11:00:00,6.11,6.11,6.07,6.09,104800.0,4.1707,4.1707,4.1434,4.157,104800.0
2010-02-02 11:30:00,6.09,6.1,6.07,6.08,170400.0,4.157,4.1639,4.1434,4.1502,170400.0
2010-02-02 12:00:00,6.08,6.13,6.08,6.13,247200.0,4.1502,4.1843,4.1502,4.1843,247200.0
2010-02-02 12:30:00,6.13,6.13,6.09,6.11,71200.0,4.1843,4.1843,4.157,4.1707,71200.0
2010-02-02 13:00:00,6.11,6.11,6.09,6.1,39200.0,4.1707,4.1707,4.157,4.1639,39200.0
2010-02-02 13:30:00,6.11,6.13,6.11,6.11,72800.0,4.1707,4.1843,4.1707,4.1707,72800.0
2010-02-02 14:00:00,6.1,6.11,6.08,6.1,71200.0,4.1639,4.1707,4.1502,4.1639,71200.0
2010-02-02 14:30:00,6.11,6.12,6.09,6.12,104000.0,4.1707,4.1775,4.157,4.1775,104000.0
2010-02-02 15:00:00,6.12,6.14,6.11,6.13,52000.0,4.1775,4.1912,4.1707,4.1843,52000.0
2010-02-02 15:30:00,6.13,6.13,6.1,6.13,492000.0,4.1843,4.1843,4.1639,4.1843,492000.0
2010-02-03 09:30:00,6.11,6.11,6.04,6.06,94400.0,4.1707,4.1707,4.1229,4.1366,94400.0
2010-02-03 10:00:00,6.05,6.05,6.02,6.03,169600.0,4.1297,4.1297,4.1093,4.1161,169600.0
2010-02-03 10:30:00,6.04,6.05,6.03,6.03,91200.0,4.1229,4.1297,4.1161,4.1161,91200.0
2010-02-03 11:00:00,6.04,6.05,6.02,6.02,29600.0,4.1229,4.1297,4.1093,4.1093,29600.0
2010-02-03 11:30:00,6.02,6.02,6.0,6.0,107200.0,4.1093,4.1093,4.0956,4.0956,107200.0
2010-02-03 12:00:00,6.02,6.04,6.02,6.03,67200.0,4.1093,4.1229,4.1093,4.1161,67200.0
2010-02-03 12:30:00,6.04,6.06,6.04,6.06,338400.0,4.1229,4.1366,4.1229,4.1366,338400.0
2010-02-03 13:00:00,6.06,6.07,6.06,6.06,100800.0,4.1366,4.1434,4.1366,4.1366,100800.0
2010-02-03 13:30:00,6.07,6.08,6.04,6.05,72000.0,4.1434,4.1502,4.1229,4.1297,72000.0
2010-02-03 14:00:00,6.05,6.06,6.04,6.06,163200.0,4.1297,4.1366,4.1229,4.1366,163200.0
2010-02-03 14:30:00,6.06,6.07,6.05,6.06,53600.0,4.1366,4.1434,4.1297,4.1366,53600.0
2010-02-03 15:00:00,6.06,6.08,6.05,6.06,100000.0,4.1366,4.1502,4.1297,4.1366,100000.0
2010-02-03 15:30:00,6.06,6.07,6.05,6.06,199200.0,4.1366,4.1434,4.1297,4.1366,199200.0
2010-02-04 09:30:00,6.01,6.04,5.93,5.93,148800.0,4.1024,4.1229,4.0478,4.0478,148800.0
2010-02-04 10:00:00,5.94,5.95,5.9,5.93,110400.0,4.0546,4.0615,4.0273,4.0478,110400.0
2010-02-04 10:30:00,5.95,5.98,5.94,5.96,290400.0,4.0615,4.082,4.0546,4.0683,290400.0
2010-02-04 11:00:00,5.95,6.01,5.95,6.01,104000.0,4.0615,4.1024,4.0615,4.1024,104000.0
2010-02-04 11:30:00,6.01,6.04,6.0,6.03,200800.0,4.1024,4.1229,4.0956,4.1161,200800.0
2010-02-04 12:00:00,6.03,6.05,6.01,6.04,559200.0,4.1161,4.1297,4.1024,4.1229,559200.0
2010-02-04 12:30:00,6.03,6.05,6.01,6.02,310400.0,4.1161,4.1297,4.1024,4.1093,310400.0
2010-02-04 13:00:00,6.03,6.07,6.02,6.06,316000.0,4.1161,4.1434,4.1093,4.1366,316000.0
2010-02-04 13:30:00,6.06,6.08,6.06,6.06,224000.0,4.1366,4.1502,4.1366,4.1366,224000.0
2010-02-04 14:00:00,6.06,6.06,6.02,6.02,319200.0,4.1366,4.1366,4.1093,4.1093,319200.0
2010-02-04 14:30:00,6.02,6.02,5.99,6.0,140800.0,4.1093,4.1093,4.0888,4.0956,140800.0
2010-02-04 15:00:00,6.0,6.0,5.91,5.92,132800.0,4.0956,4.0956,4.0342,4.041,132800.0
2010-02-04 15:30:00,5.91,5.96,5.9,5.94,527200.0,4.0342,4.0683,4.0273,4.0546,527200.0
2010-02-05 09:30:00,5.97,5.98,5.91,5.96,76800.0,4.0751,4.082,4.0342,4.0683,76800.0
2010-02-05 10:00:00,5.97,5.99,5.94,5.99,345600.0,4.0751,4.0888,4.0546,4.0888,345600.0
2010-02-05 10:30:00,5.99,6.0,5.96,5.96,140800.0,4.0888,4.0956,4.0683,4.0683,140800.0
2010-02-05 11:00:00,5.96,5.96,5.94,5.95,97600.0,4.0683,4.0683,4.0546,4.0615,97600.0
2010-02-05 11:30:00,5.95,5.96,5.91,5.92,90400.0,4.0615,4.0683,4.0342,4.041,90400.0
2010-02-05 12:00:00,5.91,5.93,5.9,5.92,100000.0,4.0342,4.0478,4.0273,4.041,100000.0
2010-02-05 12:30:00,5.92,5.93,5.92,5.92,32000.0,4.041,4.0478,4.041,4.041,32000.0
2010-02-05 13:00:00,5.92,5.92,5.9,5.9,180000.0,4.041,4.041,4.0273,4.0273,180000.0
2010-02-05 13:30:00,5.91,5.91,5.86,5.86,77600.0,4.0342,4.0342,4.0,4.0,77600.0
2010-02-05 14:00:00,5.87,5.93,5.87,5.93,94400.0,4.0069,4.0478,4.0069,4.0478,94400.0
2010-02-05 14:30:00,5.93,5.96,5.91,5.96,69600.0,4.0478,4.0683,4.0342,4.0683,69600.0
2010-02-05 15:00:00,5.95,5.99,5.93,5.93,152800.0,4.0615,4.0888,4.0478,4.0478,152800.0
2010-02-05 15:30:00,5.93,6.01,5.93,6.0,538400.0,4.0478,4.1024,4.0478,4.0956,538400.0
2010-02-08 09:30:00,6.01,6.01,5.96,5.99,48000.0,4.1024,4.1024,4.0683,4.0888,48000.0
2010-02-08 10:00:00,5.99,6.03,5.98,6.01,118400.0,4.0888,4.1161,4.082,4.1024,118400.0
2010-02-08 10:30:00,6.01,6.03,5.99,6.03,54400.0,4.1024,4.1161,4.0888,4.1161,54400.0
2010-02-08 11:00:00,6.03,6.03,5.97,5.97,133600.0,4.1161,4.1161,4.0751,4.0751,133600.0
2010-02-08 11:30:00,5.96,5.98,5.94,5.97,199200.0,4.0683,4.082,4.0546,4.0751,199200.0
2010-02-08 12:00:00,5.97,5.97,5.96,5.97,29600.0,4.0751,4.0751,4.0683,4.0751,29600.0
2010-02-08 12:30:00,5.96,5.97,5.95,5.96,33600.0,4.0683,4.0751,4.0615,4.0683,33600.0
2010-02-08 13:00:00,5.96,5.97,5.95,5.95,133600.0,4.0683,4.0751,4.0615,4.0615,133600.0
2010-02-08 13:30:00,5.95,5.96,5.93,5.93,296000.0,4.0615,4.0683,4.0478,4.0478,296000.0
2010-02-08 14:00:00,5.93,5.96,5.93,5.96,68000.0,4.0478,4.0683,4.0478,4.0683,68000.0
2010-02-08 14:30:00,5.95,5.98,5.95,5.95,152800.0,4.0615,4.082,4.0615,4.0615,152800.0
2010-02-08 15:00:00,5.96,5.96,5.94,5.96,192000.0,4.0683,4.0683,4.0546,4.0683,192000.0
2010-02-08 15:30:00,5.96,5.96,5.91,5.93,1017600.0,4.0683,4.0683,4.0342,4.0478,1017600.0
2010-02-09 09:30:00,6.0,6.01,5.86,5.9,274400.0,4.0956,4.1024,4.0,4.0273,274400.0
2010-02-09 10:00:00,5.9,5.96,5.9,5.94,164000.0,4.0273,4.0683,4.0273,4.0546,164000.0
2010-02-09 10:30:00,5.94,5.95,5.88,5.88,139200.0,4.0546,4.0615,4.0137,4.0137,139200.0
2010-02-09 11:00:00,5.88,5.89,5.87,5.87,168000.0,4.0137,4.0205,4.0069,4.0069,168000.0
2010-02-09 11:30:00,5.88,5.96,5.87,5.93,93600.0,4.0137,4.0683,4.0069,4.0478,93600.0
2010-02-09 12:00:00,5.94,5.99,5.94,5.97,62400.0,4.0546,4.0888,4.0546,4.0751,62400.0
2010-02-09 12:30:00,5.97,5.97,5.9,5.91,63200.0,4.0751,4.0751,4.0273,4.0342,63200.0
2010-02-09 13:00:00,5.92,5.92,5.91,5.92,18400.0,4.041,4.041,4.0342,4.041,18400.0
2010-02-09 13:30:00,5.91,5.92,5.9,5.91,16800.0,4.0342,4.041,4.0273,4.0342,16800.0
2010-02-09 14:00:00,5.91,5.91,5.89,5.89,34400.0,4.0342,4.0342,4.0205,4.0205,34400.0
2010-02-09 14:30:00,5.89,5.92,5.89,5.9,83200.0,4.0205,4.041,4.0205,4.0273,83200.0
2010-02-09 15:00:00,5.91,5.94,5.91,5.93,121600.0,4.0342,4.0546,4.0342,4.0478,121600.0
2010-02-09 15:30:00,5.93,5.94,5.88,5.91,373600.0,4.0478,4.0546,4.0137,4.0342,373600.0
2010-02-10 09:30:00,5.9,5.91,5.85,5.89,53600.0,4.0273,4.0342,3.9932,4.0205,53600.0
2010-02-10 10:00:00,5.88,5.89,5.77,5.79,118400.0,4.0137,4.0205,3.9386,3.9523,118400.0
2010-02-10 10:30:00,5.79,5.84,5.78,5.83,33600.0,3.9523,3.9864,3.9454,3.9796,33600.0
2010-02-10 11:00:00,5.83,5.83,5.81,5.83,22400.0,3.9796,3.9796,3.9659,3.9796,22400.0
2010-02-10 11:30:00,5.83,5.83,5.79,5.8,108000.0,3.9796,3.9796,3.9523,3.9591,108000.0
2010-02-10 12:00:00,5.8,5.86,5.8,5.86,52000.0,3.9591,4.0,3.9591,4.0,52000.0
2010-02-10 12:30:00,5.87,5.92,5.87,5.91,65600.0,4.0069,4.041,4.0069,4.0342,65600.0
2010-02-10 13:00:00,5.92,5.96,5.92,5.96,35200.0,4.041,4.0683,4.041,4.0683,35200.0
2010-02-10 13:30:00,5.95,5.96,5.9,5.9,28800.0,4.0615,4.0683,4.0273,4.0273,28800.0
2010-02-10 14:00:00,5.92,5.92,5.89,5.89,16800.0,4.041,4.041,4.0205,4.0205,16800.0
2010-02-10 14:30:00,5.89,5.9,5.88,5.89,48800.0,4.0205,4.0273,4.0137,4.0205,48800.0
2010-02-10 15:00:00,5.88,5.89,5.87,5.89,38400.0,4.0137,4.0205,4.0069,4.0205,38400.0
2010-02-10 15:30:00,5.89,5.89,5.85,5.87,160000.0,4.0205,4.0205,3.9932,4.0069,160000.0
2010-02-11 09:30:00,5.86,5.87,5.82,5.83,36000.0,4.0,4.0069,3.9727,3.9796,36000.0
2010-02-11 10:00:00,5.84,5.88,5.83,5.86,20800.0,3.9864,4.0137,3.9796,4.0,20800.0
2010-02-11 10:30:00,5.85,5.86,5.83,5.84,32000.0,3.9932,4.0,3.9796,3.9864,32000.0
2010-02-11 11:00:00,5.84,5.87,5.82,5.86,24800.0,3.9864,4.0069,3.9727,4.0,24800.0
2010-02-11 11:30:00,5.88,5.93,5.88,5.92,53600.0,4.0137,4.0478,4.0137,4.041,53600.0
2010-02-11 12:00:00,5.91,5.92,5.9,5.91,52000.0,4.0342,4.041,4.0273,4.0342,52000.0
2010-02-11 12:30:00,5.9,5.92,5.9,5.91,30400.0,4.0273,4.041,4.0273,4.0342,30400.0
2010-02-11 13:00:00,5.9,5.93,5.9,5.92,37600.0,4.0273,4.0478,4.0273,4.041,37600.0
2010-02-11 13:30:00,5.92,5.92,5.9,5.91,59200.0,4.041,4.041,4.0273,4.0342,59200.0
2010-02-11 14:00:00,5.91,5.92,5.91,5.91,66400.0,4.0342,4.041,4.0342,4.0342,66400.0
2010-02-11 14:30:00,5.92,5.92,5.9,5.91,53600.0,4.041,4.041,4.0273,4.0342,53600.0
2010-02-11 15:00:00,5.91,5.91,5.88,5.88,101600.0,4.0342,4.0342,4.0137,4.0137,101600.0
2010-02-11 15:30:00,5.88,5.91,5.88,5.9,320800.0,4.0137,4.0342,4.0137,4.0273,320800.0
2010-02-12 09:30:00,5.83,5.89,5.81,5.86,48000.0,3.9796,4.0205,3.9659,4.0,48000.0
2010-02-12 10:00:00,5.86,5.9,5.85,5.89,32800.0,4.0,4.0273,3.9932,4.0205,32800.0
2010-02-12 10:30:00,5.9,5.9,5.85,5.85,22400.0,4.0273,4.0273,3.9932,3.9932,22400.0
2010-02-12 11:00:00,5.86,5.86,5.85,5.86,10400.0,4.0,4.0,3.9932,4.0,10400.0
2010-02-12 11:30:00,5.85,5.86,5.84,5.84,48800.0,3.9932,4.0,3.9864,3.9864,48800.0
2010-02-12 12:00:00,5.84,5.86,5.84,5.84,64000.0,3.9864,4.0,3.9864,3.9864,64000.0
2010-02-12 12:30:00,5.84,5.85,5.83,5.83,59200.0,3.9864,3.9932,3.9796,3.9796,59200.0
2010-02-12 13:00:00,5.83,5.84,5.83,5.83,120000.0,3.9796,3.9864,3.9796,3.9796,120000.0
2010-02-12 13:30:00,5.83,5.86,5.83,5.84,36800.0,3.9796,4.0,3.9796,3.9864,36800.0
2010-02-12 14:00:00,5.84,5.86,5.84,5.86,124800.0,3.9864,4.0,3.9864,4.0,124800.0
2010-02-12 14:30:00,5.86,5.88,5.85,5.86,119200.0,4.0,4.0137,3.9932,4.0,119200.0
2010-02-12 15:00:00,5.86,5.86,5.84,5.84,96800.0,4.0,4.0,3.9864,3.9864,96800.0
2010-02-12 15:30:00,5.84,5.92,5.84,5.92,584800.0,3.9864,4.041,3.9864,4.041,584800.0
2010-02-16 09:30:00,5.99,6.01,5.96,5.99,88000.0,4.0888,4.1024,4.0683,4.0888,88000.0
2010-02-16 10:00:00,5.99,5.99,5.95,5.96,100800.0,4.0888,4.0888,4.0615,4.0683,100800.0
2010-02-16 10:30:00,5.96,5.99,5.95,5.95,60800.0,4.0683,4.0888,4.0615,4.0615,60800.0
2010-02-16 11:00:00,5.95,5.96,5.93,5.96,24000.0,4.0615,4.0683,4.0478,4.0683,24000.0
2010-02-16 11:30:00,5.96,5.97,5.95,5.95,24000.0,4.0683,4.0751,4.0615,4.0615,24000.0
2010-02-16 12:00:00,5.95,5.96,5.95,5.95,26400.0,4.0615,4.0683,4.0615,4.0615,26400.0
2010-02-16 12:30:00,5.95,5.96,5.94,5.94,18400.0,4.0615,4.0683,4.0546,4.0546,18400.0
2010-02-16 13:00:00,5.94,5.97,5.93,5.96,27200.0,4.0546,4.0751,4.0478,4.0683,27200.0
2010-02-16 13:30:00,5.97,5.97,5.95,5.97,71200.0,4.0751,4.0751,4.0615,4.0751,71200.0
2010-02-16 14:00:00,5.97,5.97,5.95,5.96,54400.0,4.0751,4.0751,4.0615,4.0683,54400.0
2010-02-16 14:30:00,5.96,5.96,5.93,5.94,107200.0,4.0683,4.0683,4.0478,4.0546,107200.0
2010-02-16 15:00:00,5.94,5.95,5.93,5.94,78400.0,4.0546,4.0615,4.0478,4.0546,78400.0
2010-02-16 15:30:00,5.94,6.02,5.94,6.01,450400.0,4.0546,4.1093,4.0546,4.1024,450400.0
2010-02-17 09:30:00,6.06,6.06,6.02,6.05,48800.0,4.1366,4.1366,4.1093,4.1297,48800.0
2010-02-17 10:00:00,6.06,6.09,6.03,6.08,93600.0,4.1366,4.157,4.1161,4.1502,93600.0
2010-02-17 10:30:00,6.08,6.09,6.06,6.06,58400.0,4.1502,4.157,4.1366,4.1366,58400.0
2010-02-17 11:00:00,6.06,6.06,6.03,6.04,113600.0,4.1366,4.1366,4.1161,4.1229,113600.0
2010-02-17 11:30:00,6.03,6.07,6.03,6.06,51200.0,4.1161,4.1434,4.1161,4.1366,51200.0
2010-02-17 12:00:00,6.05,6.06,6.05,6.06,39200.0,4.1297,4.1366,4.1297,4.1366,39200.0
2010-02-17 12:30:00,6.06,6.06,6.05,6.06,50400.0,4.1366,4.1366,4.1297,4.1366,50400.0
2010-02-17 13:00:00,6.06,6.07,6.06,6.07,24800.0,4.1366,4.1434,4.1366,4.1434,24800.0
2010-02-17 13:30:00,6.07,6.08,6.06,6.08,94400.0,4.1434,4.1502,4.1366,4.1502,94400.0
2010-02-17 14:00:00,6.08,6.08,6.06,6.07,84000.0,4.1502,4.1502,4.1366,4.1434,84000.0
2010-02-17 14:30:00,6.07,6.09,6.06,6.09,56800.0,4.1434,4.157,4.1366,4.157,56800.0
2010-02-17 15:00:00,6.09,6.11,6.09,6.1,118400.0,4.157,4.1707,4.157,4.1639,118400.0
2010-02-17 15:30:00,6.11,6.12,6.1,6.11,275200.0,4.1707,4.1775,4.1639,4.1707,275200.0
2010-02-18 09:30:00,6.12,6.14,6.1,6.13,40800.0,4.1775,4.1912,4.1639,4.1843,40800.0
2010-02-18 10:00:00,6.12,6.14,6.09,6.11,59200.0,4.1775,4.1912,4.157,4.1707,59200.0
2010-02-18 10:30:00,6.11,6.16,6.11,6.15,81600.0,4.1707,4.2048,4.1707,4.198,81600.0
2010-02-18 11:00:00,6.15,6.18,6.15,6.17,42400.0,4.198,4.2185,4.198,4.2116,42400.0
2010-02-18 11:30:00,6.17,6.17,6.16,6.16,55200.0,4.2116,4.2116,4.2048,4.2048,55200.0
2010-02-18 12:00:00,6.17,6.17,6.17,6.17,55200.0,4.2116,4.2116,4.2116,4.2116,55200.0
2010-02-18 12:30:00,6.17,6.17,6.16,6.16,29600.0,4.2116,4.2116,4.2048,4.2048,29600.0
2010-02-18 13:00:00,6.16,6.17,6.16,6.17,32000.0,4.2048,4.2116,4.2048,4.2116,32000.0
2010-02-18 13:30:00,6.17,6.21,6.17,6.2,69600.0,4.2116,4.2389,4.2116,4.2321,69600.0
2010-02-18 14:00:00,6.21,6.21,6.2,6.2,296800.0,4.2389,4.2389,4.2321,4.2321,296800.0
2010-02-18 14:30:00,6.2,6.21,6.2,6.2,70400.0,4.2321,4.2389,4.2321,4.2321,70400.0
2010-02-18 15:00:00,6.2,6.21,6.18,6.19,224800.0,4.2321,4.2389,4.2185,4.2253,224800.0
2010-02-18 15:30:00,6.19,6.19,6.16,6.16,534400.0,4.2253,4.2253,4.2048,4.2048,534400.0
2010-02-19 09:30:00,6.13,6.17,6.12,6.14,176000.0,4.1843,4.2116,4.1775,4.1912,176000.0
2010-02-19 10:00:00,6.14,6.17,6.14,6.17,139200.0,4.1912,4.2116,4.1912,4.2116,139200.0
2010-02-19 10:30:00,6.16,6.17,6.14,6.15,40800.0,4.2048,4.2116,4.1912,4.198,40800.0
2010-02-19 11:00:00,6.15,6.19,6.14,6.17,79200.0,4.198,4.2253,4.1912,4.2116,79200.0
2010-02-19 11:30:00,6.17,6.17,6.14,6.16,89600.0,4.2116,4.2116,4.1912,4.2048,89600.0
2010-02-19 12:00:00,6.16,6.18,6.15,6.17,131200.0,4.2048,4.2185,4.198,4.2116,131200.0
2010-02-19 12:30:00,6.17,6.17,6.15,6.15,33600.0,4.2116,4.2116,4.198,4.198,33600.0
2010-02-19 13:00:00,6.16,6.16,6.14,6.16,38400.0,4.2048,4.2048,4.1912,4.2048,38400.0
2010-02-19 13:30:00,6.16,6.16,6.15,6.15,73600.0,4.2048,4.2048,4.198,4.198,73600.0
2010-02-19 14:00:00,6.16,6.17,6.14,6.16,69600.0,4.2048,4.2116,4.1912,4.2048,69600.0
2010-02-19 14:30:00,6.16,6.17,6.15,6.16,99200.0,4.2048,4.2116,4.198,4.2048,99200.0
2010-02-19 15:00:00,6.16,6.16,6.14,6.14,88800.0,4.2048,4.2048,4.1912,4.1912,88800.0
2010-02-19 15:30:00,6.14,6.16,6.12,6.12,425600.0,4.1912,4.2048,4.1775,4.1775,425600.0
2010-02-22 09:30:00,6.16,6.18,6.09,6.13,128800.0,4.2048,4.2185,4.157,4.1843,128800.0
2010-02-22 10:00:00,6.13,6.13,6.09,6.1,153600.0,4.1843,4.1843,4.157,4.1639,153600.0
2010-02-22 10:30:00,6.11,6.11,6.09,6.11,36000.0,4.1707,4.1707,4.157,4.1707,36000.0
2010-02-22 11:00:00,6.1,6.1,6.09,6.1,37600.0,4.1639,4.1639,4.157,4.1639,37600.0
2010-02-22 11:30:00,6.1,6.11,6.1,6.1,44800.0,4.1639,4.1707,4.1639,4.1639,44800.0
2010-02-22 12:00:00,6.1,6.1,6.08,6.09,50400.0,4.1639,4.1639,4.1502,4.157,50400.0
2010-02-22 12:30:00,6.09,6.11,6.08,6.08,59200.0,4.157,4.1707,4.1502,4.1502,59200.0
2010-02-22 13:00:00,6.09,6.09,6.08,6.08,26400.0,4.157,4.157,4.1502,4.1502,26400.0
2010-02-22 13:30:00,6.09,6.11,6.09,6.1,42400.0,4.157,4.1707,4.157,4.1639,42400.0
2010-02-22 14:00:00,6.1,6.11,6.1,6.1,50400.0,4.1639,4.1707,4.1639,4.1639,50400.0
2010-02-22 14:30:00,6.11,6.12,6.11,6.11,28800.0,4.1707,4.1775,4.1707,4.1707,28800.0
2010-02-22 15:00:00,6.11,6.14,6.11,6.13,71200.0,4.1707,4.1912,4.1707,4.1843,71200.0
2010-02-22 15:30:00,6.13,6.13,6.1,6.11,256800.0,4.1843,4.1843,4.1639,4.1707,256800.0
2010-02-23 09:30:00,6.12,6.15,6.11,6.11,34400.0,4.1775,4.198,4.1707,4.1707,34400.0
2010-02-23 10:00:00,6.11,6.13,6.07,6.11,116800.0,4.1707,4.1843,4.1434,4.1707,116800.0
2010-02-23 10:30:00,6.11,6.13,6.1,6.13,44800.0,4.1707,4.1843,4.1639,4.1843,44800.0
2010-02-23 11:00:00,6.13,6.13,6.11,6.12,28000.0,4.1843,4.1843,4.1707,4.1775,28000.0
2010-02-23 11:30:00,6.13,6.14,6.11,6.12,48800.0,4.1843,4.1912,4.1707,4.1775,48800.0
2010-02-23 12:00:00,6.12,6.13,6.1,6.11,96000.0,4.1775,4.1843,4.1639,4.1707,96000.0
2010-02-23 12:30:00,6.11,6.13,6.11,6.13,40000.0,4.1707,4.1843,4.1707,4.1843,40000.0
2010-02-23 13:00:00,6.13,6.13,6.11,6.11,180000.0,4.1843,4.1843,4.1707,4.1707,180000.0
2010-02-23 13:30:00,6.12,6.12,6.1,6.11,112000.0,4.1775,4.1775,4.1639,4.1707,112000.0
2010-02-23 14:00:00,6.11,6.12,6.1,6.11,132000.0,4.1707,4.1775,4.1639,4.1707,132000.0
2010-02-23 14:30:00,6.11,6.12,6.1,6.11,209600.0,4.1707,4.1775,4.1639,4.1707,209600.0
2010-02-23 15:00:00,6.11,6.12,6.1,6.12,53600.0,4.1707,4.1775,4.1639,4.1775,53600.0
2010-02-23 15:30:00,6.12,6.13,6.1,6.11,445600.0,4.1775,4.1843,4.1639,4.1707,445600.0
2010-02-24 09:30:00,6.14,6.15,6.1,6.14,54400.0,4.1912,4.198,4.1639,4.1912,54400.0
2010-02-24 10:00:00,6.13,6.15,6.1,6.13,60800.0,4.1843,4.198,4.1639,4.1843,60800.0
2010-02-24 10:30:00,6.12,6.16,6.11,6.16,108800.0,4.1775,4.2048,4.1707,4.2048,108800.0
2010-02-24 11:00:00,6.16,6.16,6.12,6.13,96800.0,4.2048,4.2048,4.1775,4.1843,96800.0
2010-02-24 11:30:00,6.13,6.13,6.11,6.13,34400.0,4.1843,4.1843,4.1707,4.1843,34400.0
2010-02-24 12:00:00,6.13,6.13,6.1,6.12,28800.0,4.1843,4.1843,4.1639,4.1775,28800.0
2010-02-24 12:30:00,6.12,6.14,6.12,6.14,17600.0,4.1775,4.1912,4.1775,4.1912,17600.0
2010-02-24 13:00:00,6.14,6.15,6.13,6.14,27200.0,4.1912,4.198,4.1843,4.1912,27200.0
2010-02-24 13:30:00,6.14,6.15,6.13,6.15,32800.0,4.1912,4.198,4.1843,4.198,32800.0
2010-02-24 14:00:00,6.14,6.14,6.13,6.13,23200.0,4.1912,4.1912,4.1843,4.1843,23200.0
2010-02-24 14:30:00,6.13,6.13,6.11,6.13,46400.0,4.1843,4.1843,4.1707,4.1843,46400.0
2010-02-24 15:00:00,6.11,6.14,6.11,6.14,45600.0,4.1707,4.1912,4.1707,4.1912,45600.0
2010-02-24 15:30:00,6.14,6.16,6.12,6.15,406400.0,4.1912,4.2048,4.1775,4.198,406400.0
2010-02-25 09:30:00,6.09,6.09,6.05,6.08,60800.0,4.157,4.157,4.1297,4.1502,60800.0
2010-02-25 10:00:00,6.07,6.11,6.07,6.11,97600.0,4.1434,4.1707,4.1434,4.1707,97600.0
2010-02-25 10:30:00,6.11,6.14,6.1,6.12,114400.0,4.1707,4.1912,4.1639,4.1775,114400.0
2010-02-25 11:00:00,6.12,6.13,6.1,6.1,61600.0,4.1775,4.1843,4.1639,4.1639,61600.0
2010-02-25 11:30:00,6.1,6.11,6.09,6.09,48000.0,4.1639,4.1707,4.157,4.157,48000.0
2010-02-25 12:00:00,6.1,6.11,6.09,6.09,64800.0,4.1639,4.1707,4.157,4.157,64800.0
2010-02-25 12:30:00,6.1,6.11,6.09,6.1,70400.0,4.1639,4.1707,4.157,4.1639,70400.0
2010-02-25 13:00:00,6.1,6.1,6.09,6.1,40800.0,4.1639,4.1639,4.157,4.1639,40800.0
2010-02-25 13:30:00,6.1,6.14,6.1,6.13,80000.0,4.1639,4.1912,4.1639,4.1843,80000.0
2010-02-25 14:00:00,6.13,6.13,6.09,6.1,216000.0,4.1843,4.1843,4.157,4.1639,216000.0
2010-02-25 14:30:00,6.11,6.16,6.11,6.16,95200.0,4.1707,4.2048,4.1707,4.2048,95200.0
2010-02-25 15:00:00,6.16,6.19,6.16,6.18,93600.0,4.2048,4.2253,4.2048,4.2185,93600.0
2010-02-25 15:30:00,6.18,6.2,6.16,6.18,265600.0,4.2185,4.2321,4.2048,4.2185,265600.0
2010-02-26 09:30:00,6.19,6.2,6.14,6.17,50400.0,4.2253,4.2321,4.1912,4.2116,50400.0
2010-02-26 10:00:00,6.17,6.22,6.15,6.22,44800.0,4.2116,4.2458,4.198,4.2458,44800.0
2010-02-26 10:30:00,6.21,6.22,6.2,6.2,51200.0,4.2389,4.2458,4.2321,4.2321,51200.0
2010-02-26 11:00:00,6.21,6.21,6.2,6.21,64800.0,4.2389,4.2389,4.2321,4.2389,64800.0
2010-02-26 11:30:00,6.21,6.23,6.21,6.23,52800.0,4.2389,4.2526,4.2389,4.2526,52800.0
2010-02-26 12:00:00,6.22,6.23,6.21,6.21,45600.0,4.2458,4.2526,4.2389,4.2389,45600.0
2010-02-26 12:30:00,6.21,6.21,6.19,6.19,131200.0,4.2389,4.2389,4.2253,4.2253,131200.0
2010-02-26 13:00:00,6.19,6.21,6.19,6.21,49600.0,4.2253,4.2389,4.2253,4.2389,49600.0
2010-02-26 13:30:00,6.21,6.22,6.2,6.22,59200.0,4.2389,4.2458,4.2321,4.2458,59200.0
2010-02-26 14:00:00,6.22,6.23,6.22,6.22,64000.0,4.2458,4.2526,4.2458,4.2458,64000.0
2010-02-26 14:30:00,6.22,6.26,6.22,6.26,76000.0,4.2458,4.2731,4.2458,4.2731,76000.0
2010-02-26 15:00:00,6.26,6.29,6.26,6.28,128000.0,4.2731,4.2936,4.2731,4.2867,128000.0
2010-02-26 15:30:00,6.28,6.28,6.2,6.21,790400.0,4.2867,4.2867,4.2321,4.2389,790400.0
2010-03-01 09:30:00,6.29,6.29,6.21,6.24,66400.0,4.2936,4.2936,4.2389,4.2594,66400.0
2010-03-01 10:00:00,6.23,6.28,6.23,6.23,71200.0,4.2526,4.2867,4.2526,4.2526,71200.0
2010-03-01 10:30:00,6.24,6.27,6.24,6.27,28800.0,4.2594,4.2799,4.2594,4.2799,28800.0
2010-03-01 11:00:00,6.28,6.3,6.27,6.27,34400.0,4.2867,4.3004,4.2799,4.2799,34400.0
2010-03-01 11:30:00,6.28,6.31,6.28,6.31,39200.0,4.2867,4.3072,4.2867,4.3072,39200.0
2010-03-01 12:00:00,6.31,6.32,6.3,6.3,48800.0,4.3072,4.314,4.3004,4.3004,48800.0
2010-03-01 12:30:00,6.3,6.3,6.3,6.3,29600.0,4.3004,4.3004,4.3004,4.3004,29600.0
2010-03-01 13:00:00,6.3,6.31,6.29,6.3,20800.0,4.3004,4.3072,4.2936,4.3004,20800.0
2010-03-01 13:30:00,6.3,6.31,6.3,6.31,41600.0,4.3004,4.3072,4.3004,4.3072,41600.0
2010-03-01 14:00:00,6.31,6.31,6.3,6.3,22400.0,4.3072,4.3072,4.3004,4.3004,22400.0
2010-03-01 14:30:00,6.3,6.31,6.28,6.28,32800.0,4.3004,4.3072,4.2867,4.2867,32800.0
2010-03-01 15:00:00,6.28,6.28,6.25,6.27,102400.0,4.2867,4.2867,4.2663,4.2799,102400.0
2010-03-01 15:30:00,6.27,6.29,6.27,6.29,295200.0,4.2799,4.2936,4.2799,4.2936,295200.0
2010-03-02 09:30:00,6.3,6.35,6.29,6.3,51200.0,4.3004,4.3345,4.2936,4.3004,51200.0
2010-03-02 10:00:00,6.29,6.29,6.26,6.27,32000.0,4.2936,4.2936,4.2731,4.2799,32000.0
2010-03-02 10:30:00,6.27,6.28,6.26,6.26,24000.0,4.2799,4.2867,4.2731,4.2731,24000.0
2010-03-02 11:00:00,6.26,6.28,6.26,6.28,46400.0,4.2731,4.2867,4.2731,4.2867,46400.0
2010-03-02 11:30:00,6.28,6.28,6.26,6.26,46400.0,4.2867,4.2867,4.2731,4.2731,46400.0
2010-03-02 12:00:00,6.26,6.26,6.23,6.24,52800.0,4.2731,4.2731,4.2526,4.2594,52800.0
2010-03-02 12:30:00,6.24,6.25,6.23,6.24,60800.0,4.2594,4.2663,4.2526,4.2594,60800.0
2010-03-02 13:00:00,6.24,6.25,6.23,6.23,38400.0,4.2594,4.2663,4.2526,4.2526,38400.0
2010-03-02 13:30:00,6.24,6.25,6.23,6.25,44000.0,4.2594,4.2663,4.2526,4.2663,44000.0
2010-03-02 14:00:00,6.25,6.25,6.23,6.25,56800.0,4.2663,4.2663,4.2526,4.2663,56800.0
2010-03-02 14:30:00,6.24,6.26,6.22,6.22,56800.0,4.2594,4.2731,4.2458,4.2458,56800.0
2010-03-02 15:00:00,6.23,6.24,6.22,6.22,109600.0,4.2526,4.2594,4.2458,4.2458,109600.0
2010-03-02 15:30:00,6.22,6.24,6.21,6.24,160800.0,4.2458,4.2594,4.2389,4.2594,160800.0
2010-03-03 09:30:00,6.28,6.28,6.22,6.26,102400.0,4.2867,4.2867,4.2458,4.2731,102400.0
2010-03-03 10:00:00,6.26,6.27,6.24,6.26,46400.0,4.2731,4.2799,4.2594,4.2731,46400.0
2010-03-03 10:30:00,6.26,6.31,6.26,6.31,79200.0,4.2731,4.3072,4.2731,4.3072,79200.0
2010-03-03 11:00:00,6.31,6.33,6.3,6.33,101600.0,4.3072,4.3209,4.3004,4.3209,101600.0
2010-03-03 11:30:00,6.32,6.33,6.32,6.32,50400.0,4.314,4.3209,4.314,4.314,50400.0
2010-03-03 12:00:00,6.32,6.32,6.3,6.3,56800.0,4.314,4.314,4.3004,4.3004,56800.0
2010-03-03 12:30:00,6.3,6.31,6.29,6.3,27200.0,4.3004,4.3072,4.2936,4.3004,27200.0
2010-03-03 13:00:00,6.31,6.33,6.31,6.32,39200.0,4.3072,4.3209,4.3072,4.314,39200.0
2010-03-03 13:30:00,6.32,6.35,6.32,6.35,72000.0,4.314,4.3345,4.314,4.3345,72000.0
2010-03-03 14:00:00,6.35,6.35,6.32,6.33,75200.0,4.3345,4.3345,4.314,4.3209,75200.0
2010-03-03 14:30:00,6.33,6.33,6.3,6.31,48800.0,4.3209,4.3209,4.3004,4.3072,48800.0
2010-03-03 15:00:00,6.31,6.31,6.29,6.29,75200.0,4.3072,4.3072,4.2936,4.2936,75200.0
2010-03-03 15:30:00,6.29,6.31,6.29,6.29,181600.0,4.2936,4.3072,4.2936,4.2936,181600.0
2010-03-04 09:30:00,6.32,6.32,6.3,6.3,36000.0,4.314,4.314,4.3004,4.3004,36000.0
2010-03-04 10:00:00,6.31,6.31,6.28,6.29,25600.0,4.3072,4.3072,4.2867,4.2936,25600.0
2010-03-04 10:30:00,6.29,6.29,6.27,6.27,40000.0,4.2936,4.2936,4.2799,4.2799,40000.0
2010-03-04 11:00:00,6.27,6.3,6.27,6.27,37600.0,4.2799,4.3004,4.2799,4.2799,37600.0
2010-03-04 11:30:00,6.27,6.29,6.27,6.29,76000.0,4.2799,4.2936,4.2799,4.2936,76000.0
2010-03-04 12:00:00,6.29,6.29,6.28,6.29,20800.0,4.2936,4.2936,4.2867,4.2936,20800.0
2010-03-04 12:30:00,6.29,6.29,6.27,6.28,11200.0,4.2936,4.2936,4.2799,4.2867,11200.0
2010-03-04 13:00:00,6.28,6.28,6.27,6.27,14400.0,4.2867,4.2867,4.2799,4.2799,14400.0
2010-03-04 13:30:00,6.27,6.27,6.26,6.27,12000.0,4.2799,4.2799,4.2731,4.2799,12000.0
2010-03-04 14:00:00,6.27,6.28,6.27,6.28,14400.0,4.2799,4.2867,4.2799,4.2867,14400.0
2010-03-04 14:30:00,6.28,6.28,6.28,6.28,12000.0,4.2867,4.2867,4.2867,4.2867,12000.0
2010-03-04 15:00:00,6.28,6.29,6.27,6.29,38400.0,4.2867,4.2936,4.2799,4.2936,38400.0
2010-03-04 15:30:00,6.29,6.3,6.27,6.27,230400.0,4.2936,4.3004,4.2799,4.2799,230400.0
2010-03-05 09:30:00,6.31,6.35,6.29,6.34,53600.0,4.3072,4.3345,4.2936,4.3277,53600.0
2010-03-05 10:00:00,6.34,6.35,6.33,6.34,50400.0,4.3277,4.3345,4.3209,4.3277,50400.0
2010-03-05 10:30:00,6.34,6.35,6.34,6.35,48800.0,4.3277,4.3345,4.3277,4.3345,48800.0
2010-03-05 11:00:00,6.35,6.37,6.35,6.36,35200.0,4.3345,4.3482,4.3345,4.3413,35200.0
2010-03-05 11:30:00,6.36,6.38,6.36,6.38,71200.0,4.3413,4.355,4.3413,4.355,71200.0
2010-03-05 12:00:00,6.38,6.39,6.37,6.38,62400.0,4.355,4.3618,4.3482,4.355,62400.0
2010-03-05 12:30:00,6.38,6.4,6.38,6.38,38400.0,4.355,4.3686,4.355,4.355,38400.0
2010-03-05 13:00:00,6.38,6.41,6.38,6.39,57600.0,4.355,4.3755,4.355,4.3618,57600.0
2010-03-05 13:30:00,6.39,6.41,6.38,6.39,54400.0,4.3618,4.3755,4.355,4.3618,54400.0
2010-03-05 14:00:00,6.39,6.4,6.39,6.39,28800.0,4.3618,4.3686,4.3618,4.3618,28800.0
2010-03-05 14:30:00,6.39,6.4,6.38,6.39,56800.0,4.3618,4.3686,4.355,4.3618,56800.0
2010-03-05 15:00:00,6.39,6.42,6.39,6.4,113600.0,4.3618,4.3823,4.3618,4.3686,113600.0
2010-03-05 15:30:00,6.4,6.43,6.38,6.4,580000.0,4.3686,4.3891,4.355,4.3686,580000.0
2010-03-08 09:30:00,6.41,6.42,6.38,6.38,63200.0,4.3755,4.3823,4.355,4.355,63200.0
2010-03-08 10:00:00,6.38,6.4,6.37,6.39,181600.0,4.355,4.3686,4.3482,4.3618,181600.0
2010-03-08 10:30:00,6.39,6.4,6.38,6.39,111200.0,4.3618,4.3686,4.355,4.3618,111200.0
2010-03-08 11:00:00,6.4,6.41,6.4,6.4,72800.0,4.3686,4.3755,4.3686,4.3686,72800.0
2010-03-08 11:30:00,6.4,6.42,6.4,6.41,32800.0,4.3686,4.3823,4.3686,4.3755,32800.0
2010-03-08 12:00:00,6.41,6.43,6.41,6.43,24000.0,4.3755,4.3891,4.3755,4.3891,24000.0
2010-03-08 12:30:00,6.43,6.43,6.41,6.43,24000.0,4.3891,4.3891,4.3755,4.3891,24000.0
2010-03-08 13:00:00,6.43,6.45,6.43,6.44,29600.0,4.3891,4.4028,4.3891,4.3959,29600.0
2010-03-08 13:30:00,6.44,6.46,6.44,6.46,116800.0,4.3959,4.4096,4.3959,4.4096,116800.0
2010-03-08 14:00:00,6.46,6.46,6.44,6.45,29600.0,4.4096,4.4096,4.3959,4.4028,29600.0
2010-03-08 14:30:00,6.46,6.46,6.44,6.44,56000.0,4.4096,4.4096,4.3959,4.3959,56000.0
2010-03-08 15:00:00,6.44,6.46,6.44,6.44,116000.0,4.3959,4.4096,4.3959,4.3959,116000.0
2010-03-08 15:30:00,6.44,6.48,6.44,6.44,352000.0,4.3959,4.4233,4.3959,4.3959,352000.0
2010-03-09 09:30:00,6.44,6.48,6.44,6.44,52000.0,4.3959,4.4233,4.3959,4.3959,52000.0
2010-03-09 10:00:00,6.45,6.47,6.43,6.47,56000.0,4.4028,4.4164,4.3891,4.4164,56000.0
2010-03-09 10:30:00,6.46,6.48,6.46,6.46,138400.0,4.4096,4.4233,4.4096,4.4096,138400.0
2010-03-09 11:00:00,6.47,6.47,6.45,6.46,124000.0,4.4164,4.4164,4.4028,4.4096,124000.0
2010-03-09 11:30:00,6.46,6.48,6.46,6.46,144800.0,4.4096,4.4233,4.4096,4.4096,144800.0
2010-03-09 12:00:00,6.46,6.48,6.46,6.47,140000.0,4.4096,4.4233,4.4096,4.4164,140000.0
2010-03-09 12:30:00,6.47,6.5,6.46,6.5,77600.0,4.4164,4.4369,4.4096,4.4369,77600.0
2010-03-09 13:00:00,6.5,6.51,6.48,6.49,81600.0,4.4369,4.4437,4.4233,4.4301,81600.0
2010-03-09 13:30:00,6.49,6.5,6.47,6.47,120000.0,4.4301,4.4369,4.4164,4.4164,120000.0
2010-03-09 14:00:00,6.47,6.47,6.46,6.46,88800.0,4.4164,4.4164,4.4096,4.4096,88800.0
2010-03-09 14:30:00,6.46,6.46,6.41,6.42,118400.0,4.4096,4.4096,4.3755,4.3823,118400.0
2010-03-09 15:00:00,6.42,6.42,6.38,6.41,156000.0,4.3823,4.3823,4.355,4.3755,156000.0
2010-03-09 15:30:00,6.41,6.41,6.38,6.39,274400.0,4.3755,4.3755,4.355,4.3618,274400.0
2010-03-10 09:30:00,6.36,6.41,6.36,6.4,82400.0,4.3413,4.3755,4.3413,4.3686,82400.0
2010-03-10 10:00:00,6.4,6.46,6.4,6.45,136800.0,4.3686,4.4096,4.3686,4.4028,136800.0
2010-03-10 10:30:00,6.45,6.47,6.45,6.47,72800.0,4.4028,4.4164,4.4028,4.4164,72800.0
2010-03-10 11:00:00,6.47,6.49,6.46,6.46,60800.0,4.4164,4.4301,4.4096,4.4096,60800.0
2010-03-10 11:30:00,6.46,6.47,6.44,6.45,48800.0,4.4096,4.4164,4.3959,4.4028,48800.0
2010-03-10 12:00:00,6.46,6.46,6.4,6.41,46400.0,4.4096,4.4096,4.3686,4.3755,46400.0
2010-03-10 12:30:00,6.41,6.41,6.4,6.4,16000.0,4.3755,4.3755,4.3686,4.3686,16000.0
2010-03-10 13:00:00,6.41,6.42,6.39,6.41,24800.0,4.3755,4.3823,4.3618,4.3755,24800.0
2010-03-10 13:30:00,6.41,6.42,6.4,6.4,14400.0,4.3755,4.3823,4.3686,4.3686,14400.0
2010-03-10 14:00:00,6.4,6.42,6.4,6.41,30400.0,4.3686,4.3823,4.3686,4.3755,30400.0
2010-03-10 14:30:00,6.42,6.42,6.4,6.4,27200.0,4.3823,4.3823,4.3686,4.3686,27200.0
2010-03-10 15:00:00,6.4,6.42,6.4,6.4,43200.0,4.3686,4.3823,4.3686,4.3686,43200.0
2010-03-10 15:30:00,6.41,6.43,6.39,6.42,166400.0,4.3755,4.3891,4.3618,4.3823,166400.0
2010-03-11 09:30:00,6.38,6.41,6.37,6.37,55200.0,4.355,4.3755,4.3482,4.3482,55200.0
2010-03-11 10:00:00,6.37,6.4,6.36,6.37,59200.0,4.3482,4.3686,4.3413,4.3482,59200.0
2010-03-11 10:30:00,6.38,6.41,6.38,6.38,29600.0,4.355,4.3755,4.355,4.355,29600.0
2010-03-11 11:00:00,6.38,6.38,6.38,6.38,36000.0,4.355,4.355,4.355,4.355,36000.0
2010-03-11 11:30:00,6.38,6.4,6.38,6.39,96000.0,4.355,4.3686,4.355,4.3618,96000.0
2010-03-11 12:00:00,6.39,6.4,6.39,6.39,58400.0,4.3618,4.3686,4.3618,4.3618,58400.0
2010-03-11 12:30:00,6.39,6.39,6.39,6.39,18400.0,4.3618,4.3618,4.3618,4.3618,18400.0
2010-03-11 13:00:00,6.39,6.4,6.39,6.4,22400.0,4.3618,4.3686,4.3618,4.3686,22400.0
2010-03-11 13:30:00,6.4,6.4,6.39,6.39,56800.0,4.3686,4.3686,4.3618,4.3618,56800.0
2010-03-11 14:00:00,6.39,6.4,6.39,6.4,155200.0,4.3618,4.3686,4.3618,4.3686,155200.0
2010-03-11 14:30:00,6.4,6.41,6.39,6.39,27200.0,4.3686,4.3755,4.3618,4.3618,27200.0
2010-03-11 15:00:00,6.39,6.42,6.39,6.4,87200.0,4.3618,4.3823,4.3618,4.3686,87200.0
2010-03-11 15:30:00,6.4,6.44,6.39,6.43,268000.0,4.3686,4.3959,4.3618,4.3891,268000.0
2010-03-12 09:30:00,6.45,6.52,6.44,6.52,75200.0,4.4028,4.4506,4.3959,4.4506,75200.0
2010-03-12 10:00:00,6.5,6.51,6.44,6.46,52800.0,4.4369,4.4437,4.3959,4.4096,52800.0
2010-03-12 10:30:00,6.46,6.5,6.46,6.47,28000.0,4.4096,4.4369,4.4096,4.4164,28000.0
2010-03-12 11:00:00,6.47,6.5,6.46,6.5,49600.0,4.4164,4.4369,4.4096,4.4369,49600.0
2010-03-12 11:30:00,6.49,6.49,6.48,6.48,36000.0,4.4301,4.4301,4.4233,4.4233,36000.0
2010-03-12 12:00:00,6.48,6.5,6.47,6.5,51200.0,4.4233,4.4369,4.4164,4.4369,51200.0
2010-03-12 12:30:00,6.49,6.51,6.48,6.5,52800.0,4.4301,4.4437,4.4233,4.4369,52800.0
2010-03-12 13:00:00,6.5,6.5,6.5,6.5,18400.0,4.4369,4.4369,4.4369,4.4369,18400.0
2010-03-12 13:30:00,6.5,6.51,6.49,6.51,25600.0,4.4369,4.4437,4.4301,4.4437,25600.0
2010-03-12 14:00:00,6.51,6.51,6.49,6.49,40800.0,4.4437,4.4437,4.4301,4.4301,40800.0
2010-03-12 14:30:00,6.49,6.49,6.47,6.47,30400.0,4.4301,4.4301,4.4164,4.4164,30400.0
2010-03-12 15:00:00,6.47,6.47,6.44,6.44,59200.0,4.4164,4.4164,4.3959,4.3959,59200.0
2010-03-12 15:30:00,6.44,6.51,6.43,6.5,203200.0,4.3959,4.4437,4.3891,4.4369,203200.0
2010-03-15 09:30:00,6.5,6.55,6.48,6.5,20000.0,4.4369,4.471,4.4233,4.4369,20000.0
2010-03-15 10:00:00,6.5,6.54,6.5,6.52,24800.0,4.4369,4.4642,4.4369,4.4506,24800.0
2010-03-15 10:30:00,6.52,6.52,6.49,6.51,27200.0,4.4506,4.4506,4.4301,4.4437,27200.0
2010-03-15 11:00:00,6.52,6.53,6.48,6.48,52800.0,4.4506,4.4574,4.4233,4.4233,52800.0
2010-03-15 11:30:00,6.48,6.48,6.44,6.45,74400.0,4.4233,4.4233,4.3959,4.4028,74400.0
2010-03-15 12:00:00,6.45,6.46,6.45,6.46,33600.0,4.4028,4.4096,4.4028,4.4096,33600.0
2010-03-15 12:30:00,6.46,6.48,6.46,6.48,40000.0,4.4096,4.4233,4.4096,4.4233,40000.0
2010-03-15 13:00:00,6.48,6.49,6.47,6.49,30400.0,4.4233,4.4301,4.4164,4.4301,30400.0
2010-03-15 13:30:00,6.5,6.52,6.5,6.52,53600.0,4.4369,4.4506,4.4369,4.4506,53600.0
2010-03-15 14:00:00,6.52,6.52,6.49,6.49,27200.0,4.4506,4.4506,4.4301,4.4301,27200.0
2010-03-15 14:30:00,6.5,6.51,6.48,6.51,41600.0,4.4369,4.4437,4.4233,4.4437,41600.0
2010-03-15 15:00:00,6.51,6.52,6.5,6.52,38400.0,4.4437,4.4506,4.4369,4.4506,38400.0
2010-03-15 15:30:00,6.52,6.54,6.52,6.52,303200.0,4.4506,4.4642,4.4506,4.4506,303200.0
2010-03-16 09:30:00,6.53,6.54,6.5,6.53,25600.0,4.4574,4.4642,4.4369,4.4574,25600.0
2010-03-16 10:00:00,6.53,6.53,6.5,6.52,15200.0,4.4574,4.4574,4.4369,4.4506,15200.0
2010-03-16 10:30:00,6.52,6.54,6.52,6.52,68800.0,4.4506,4.4642,4.4506,4.4506,68800.0
2010-03-16 11:00:00,6.53,6.54,6.53,6.53,52800.0,4.4574,4.4642,4.4574,4.4574,52800.0
2010-03-16 11:30:00,6.53,6.56,6.53,6.56,90400.0,4.4574,4.4779,4.4574,4.4779,90400.0
2010-03-16 12:00:00,6.56,6.56,6.54,6.54,60800.0,4.4779,4.4779,4.4642,4.4642,60800.0
2010-03-16 12:30:00,6.54,6.54,6.52,6.52,96800.0,4.4642,4.4642,4.4506,4.4506,96800.0
2010-03-16 13:00:00,6.52,6.54,6.52,6.54,1172800.0,4.4506,4.4642,4.4506,4.4642,1172800.0
2010-03-16 13:30:00,6.54,6.58,6.54,6.58,50400.0,4.4642,4.4915,4.4642,4.4915,50400.0
2010-03-16 14:00:00,6.58,6.59,6.56,6.58,50400.0,4.4915,4.4983,4.4779,4.4915,50400.0
2010-03-16 14:30:00,6.58,6.58,6.55,6.57,124000.0,4.4915,4.4915,4.471,4.4847,124000.0
2010-03-16 15:00:00,6.57,6.61,6.56,6.6,55200.0,4.4847,4.512,4.4779,4.5052,55200.0
2010-03-16 15:30:00,6.6,6.66,6.6,6.63,349600.0,4.5052,4.5461,4.5052,4.5256,349600.0
2010-03-17 09:30:00,6.67,6.7,6.61,6.68,60000.0,4.5529,4.5734,4.512,4.5598,60000.0
2010-03-17 10:00:00,6.7,6.71,6.69,6.7,120000.0,4.5734,4.5802,4.5666,4.5734,120000.0
2010-03-17 10:30:00,6.7,6.72,6.7,6.71,72800.0,4.5734,4.5871,4.5734,4.5802,72800.0
2010-03-17 11:00:00,6.72,6.73,6.71,6.72,48000.0,4.5871,4.5939,4.5802,4.5871,48000.0
2010-03-17 11:30:00,6.72,6.74,6.72,6.74,59200.0,4.5871,4.6007,4.5871,4.6007,59200.0
2010-03-17 12:00:00,6.75,6.77,6.75,6.77,41600.0,4.6076,4.6212,4.6076,4.6212,41600.0
2010-03-17 12:30:00,6.77,6.78,6.76,6.76,87200.0,4.6212,4.628,4.6144,4.6144,87200.0
2010-03-17 13:00:00,6.76,6.78,6.76,6.78,52800.0,4.6144,4.628,4.6144,4.628,52800.0
2010-03-17 13:30:00,6.78,6.84,6.77,6.83,96800.0,4.628,4.669,4.6212,4.6622,96800.0
2010-03-17 14:00:00,6.84,6.84,6.82,6.83,85600.0,4.669,4.669,4.6553,4.6622,85600.0
2010-03-17 14:30:00,6.84,6.84,6.8,6.8,68000.0,4.669,4.669,4.6417,4.6417,68000.0
2010-03-17 15:00:00,6.8,6.83,6.77,6.79,95200.0,4.6417,4.6622,4.6212,4.6349,95200.0
2010-03-17 15:30:00,6.78,6.83,6.78,6.8,289600.0,4.628,4.6622,4.628,4.6417,289600.0
2010-03-18 09:30:00,6.83,6.83,6.8,6.81,24800.0,4.6622,4.6622,4.6417,4.6485,24800.0
2010-03-18 10:00:00,6.8,6.83,6.79,6.81,28000.0,4.6417,4.6622,4.6349,4.6485,28000.0
2010-03-18 10:30:00,6.8,6.81,6.79,6.8,68000.0,4.6417,4.6485,4.6349,4.6417,68000.0
2010-03-18 11:00:00,6.8,6.84,6.8,6.81,20800.0,4.6417,4.669,4.6417,4.6485,20800.0
2010-03-18 11:30:00,6.82,6.83,6.79,6.79,87200.0,4.6553,4.6622,4.6349,4.6349,87200.0
2010-03-18 12:00:00,6.79,6.82,6.78,6.82,40000.0,4.6349,4.6553,4.628,4.6553,40000.0
2010-03-18 12:30:00,6.82,6.83,6.8,6.8,17600.0,4.6553,4.6622,4.6417,4.6417,17600.0
2010-03-18 13:00:00,6.8,6.83,6.8,6.83,20000.0,4.6417,4.6622,4.6417,4.6622,20000.0
2010-03-18 13:30:00,6.83,6.84,6.79,6.81,24800.0,4.6622,4.669,4.6349,4.6485,24800.0
2010-03-18 14:00:00,6.81,6.83,6.81,6.83,23200.0,4.6485,4.6622,4.6485,4.6622,23200.0
2010-03-18 14:30:00,6.83,6.84,6.82,6.83,42400.0,4.6622,4.669,4.6553,4.6622,42400.0
2010-03-18 15:00:00,6.83,6.85,6.82,6.85,83200.0,4.6622,4.6758,4.6553,4.6758,83200.0
2010-03-18 15:30:00,6.85,6.86,6.84,6.85,188800.0,4.6758,4.6826,4.669,4.6758,188800.0
2010-03-19 09:30:00,6.87,6.87,6.75,6.78,411200.0,4.6895,4.6895,4.6076,4.628,411200.0
2010-03-19 10:00:00,6.78,6.78,6.71,6.71,49600.0,4.628,4.628,4.5802,4.5802,49600.0
2010-03-19 10:30:00,6.71,6.71,6.68,6.7,82400.0,4.5802,4.5802,4.5598,4.5734,82400.0
2010-03-19 11:00:00,6.7,6.7,6.65,6.66,92800.0,4.5734,4.5734,4.5393,4.5461,92800.0
2010-03-19 11:30:00,6.66,6.69,6.66,6.67,44800.0,4.5461,4.5666,4.5461,4.5529,44800.0
2010-03-19 12:00:00,6.67,6.69,6.67,6.69,154400.0,4.5529,4.5666,4.5529,4.5666,154400.0
2010-03-19 12:30:00,6.69,6.7,6.68,6.7,71200.0,4.5666,4.5734,4.5598,4.5734,71200.0
2010-03-19 13:00:00,6.7,6.71,6.7,6.71,41600.0,4.5734,4.5802,4.5734,4.5802,41600.0
2010-03-19 13:30:00,6.71,6.71,6.69,6.71,44800.0,4.5802,4.5802,4.5666,4.5802,44800.0
2010-03-19 14:00:00,6.7,6.72,6.7,6.72,81600.0,4.5734,4.5871,4.5734,4.5871,81600.0
2010-03-19 14:30:00,6.72,6.73,6.71,6.71,80800.0,4.5871,4.5939,4.5802,4.5802,80800.0
2010-03-19 15:00:00,6.71,6.73,6.7,6.73,89600.0,4.5802,4.5939,4.5734,4.5939,89600.0
2010-03-19 15:30:00,6.73,6.73,6.7,6.71,202400.0,4.5939,4.5939,4.5734,4.5802,202400.0
2010-03-22 09:30:00,6.66,6.73,6.66,6.69,148000.0,4.5461,4.5939,4.5461,4.5666,148000.0
2010-03-22 10:00:00,6.68,6.74,6.68,6.74,90400.0,4.5598,4.6007,4.5598,4.6007,90400.0
2010-03-22 10:30:00,6.73,6.75,6.7,6.71,80000.0,4.5939,4.6076,4.5734,4.5802,80000.0
2010-03-22 11:00:00,6.71,6.71,6.7,6.7,48000.0,4.5802,4.5802,4.5734,4.5734,48000.0
2010-03-22 11:30:00,6.7,6.73,6.7,6.73,32000.0,4.5734,4.5939,4.5734,4.5939,32000.0
2010-03-22 12:00:00,6.73,6.73,6.72,6.73,27200.0,4.5939,4.5939,4.5871,4.5939,27200.0
2010-03-22 12:30:00,6.73,6.74,6.73,6.74,111200.0,4.5939,4.6007,4.5939,4.6007,111200.0
2010-03-22 13:00:00,6.76,6.78,6.75,6.75,27200.0,4.6144,4.628,4.6076,4.6076,27200.0
2010-03-22 13:30:00,6.75,6.75,6.73,6.73,89600.0,4.6076,4.6076,4.5939,4.5939,89600.0
2010-03-22 14:00:00,6.73,6.75,6.73,6.75,96000.0,4.5939,4.6076,4.5939,4.6076,96000.0
2010-03-22 14:30:00,6.75,6.75,6.73,6.73,72800.0,4.6076,4.6076,4.5939,4.5939,72800.0
2010-03-22 15:00:00,6.74,6.77,6.73,6.76,152800.0,4.6007,4.6212,4.5939,4.6144,152800.0
2010-03-22 15:30:00,6.76,6.78,6.74,6.77,185600.0,4.6144,4.628,4.6007,4.6212,185600.0
2010-03-23 09:30:00,6.79,6.82,6.74,6.79,136000.0,4.6349,4.6553,4.6007,4.6349,136000.0
2010-03-23 10:00:00,6.79,6.8,6.76,6.78,111200.0,4.6349,4.6417,4.6144,4.628,111200.0
2010-03-23 10:30:00,6.78,6.79,6.76,6.79,112000.0,4.628,4.6349,4.6144,4.6349,112000.0
2010-03-23 11:00:00,6.79,6.79,6.76,6.77,116000.0,4.6349,4.6349,4.6144,4.6212,116000.0
2010-03-23 11:30:00,6.78,6.78,6.73,6.75,50400.0,4.628,4.628,4.5939,4.6076,50400.0
2010-03-23 12:00:00,6.75,6.77,6.75,6.75,43200.0,4.6076,4.6212,4.6076,4.6076,43200.0
2010-03-23 12:30:00,6.75,6.76,6.75,6.75,91200.0,4.6076,4.6144,4.6076,4.6076,91200.0
2010-03-23 13:00:00,6.75,6.75,6.74,6.75,52800.0,4.6076,4.6076,4.6007,4.6076,52800.0
2010-03-23 13:30:00,6.75,6.75,6.73,6.73,44800.0,4.6076,4.6076,4.5939,4.5939,44800.0
2010-03-23 14:00:00,6.73,6.75,6.73,6.75,49600.0,4.5939,4.6076,4.5939,4.6076,49600.0
2010-03-23 14:30:00,6.74,6.76,6.74,6.76,28000.0,4.6007,4.6144,4.6007,4.6144,28000.0
2010-03-23 15:00:00,6.76,6.8,6.76,6.79,129600.0,4.6144,4.6417,4.6144,4.6349,129600.0
2010-03-23 15:30:00,6.79,6.81,6.77,6.8,184800.0,4.6349,4.6485,4.6212,4.6417,184800.0
2010-03-24 09:30:00,6.75,6.81,6.75,6.79,90400.0,4.6331,4.6743,4.6331,4.6605,90400.0
2010-03-24 10:00:00,6.79,6.79,6.75,6.77,58400.0,4.6605,4.6605,4.6331,4.6468,58400.0
2010-03-24 10:30:00,6.78,6.81,6.77,6.77,135200.0,4.6537,4.6743,4.6468,4.6468,135200.0
2010-03-24 11:00:00,6.77,6.79,6.76,6.79,26400.0,4.6468,4.6605,4.64,4.6605,26400.0
2010-03-24 11:30:00,6.79,6.79,6.76,6.79,44000.0,4.6605,4.6605,4.64,4.6605,44000.0
2010-03-24 12:00:00,6.79,6.81,6.78,6.81,28000.0,4.6605,4.6743,4.6537,4.6743,28000.0
2010-03-24 12:30:00,6.81,6.84,6.81,6.82,55200.0,4.6743,4.6949,4.6743,4.6811,55200.0
2010-03-24 13:00:00,6.82,6.82,6.79,6.8,133600.0,4.6811,4.6811,4.6605,4.6674,133600.0
2010-03-24 13:30:00,6.8,6.81,6.76,6.79,28800.0,4.6674,4.6743,4.64,4.6605,28800.0
2010-03-24 14:00:00,6.79,6.81,6.79,6.8,28000.0,4.6605,4.6743,4.6605,4.6674,28000.0
2010-03-24 14:30:00,6.81,6.81,6.79,6.79,20000.0,4.6743,4.6743,4.6605,4.6605,20000.0
2010-03-24 15:00:00,6.78,6.8,6.77,6.79,70400.0,4.6537,4.6674,4.6468,4.6605,70400.0
2010-03-24 15:30:00,6.78,6.79,6.76,6.76,214400.0,4.6537,4.6605,4.64,4.64,214400.0
2010-03-25 09:30:00,6.81,6.84,6.73,6.84,75200.0,4.6743,4.6949,4.6194,4.6949,75200.0
2010-03-25 10:00:00,6.83,6.84,6.8,6.8,86400.0,4.688,4.6949,4.6674,4.6674,86400.0
2010-03-25 10:30:00,6.8,6.81,6.77,6.77,217600.0,4.6674,4.6743,4.6468,4.6468,217600.0
2010-03-25 11:00:00,6.77,6.8,6.77,6.8,174400.0,4.6468,4.6674,4.6468,4.6674,174400.0
2010-03-25 11:30:00,6.8,6.81,6.79,6.79,121600.0,4.6674,4.6743,4.6605,4.6605,121600.0
2010-03-25 12:00:00,6.79,6.79,6.75,6.76,142400.0,4.6605,4.6605,4.6331,4.64,142400.0
2010-03-25 12:30:00,6.76,6.79,6.76,6.78,343200.0,4.64,4.6605,4.64,4.6537,343200.0
2010-03-25 13:00:00,6.78,6.79,6.76,6.79,108000.0,4.6537,4.6605,4.64,4.6605,108000.0
2010-03-25 13:30:00,6.78,6.78,6.75,6.78,172000.0,4.6537,4.6537,4.6331,4.6537,172000.0
2010-03-25 14:00:00,6.78,6.79,6.76,6.77,126400.0,4.6537,4.6605,4.64,4.6468,126400.0
2010-03-25 14:30:00,6.77,6.78,6.75,6.75,89600.0,4.6468,4.6537,4.6331,4.6331,89600.0
2010-03-25 15:00:00,6.75,6.78,6.75,6.76,102400.0,4.6331,4.6537,4.6331,4.64,102400.0
2010-03-25 15:30:00,6.76,6.77,6.69,6.7,299200.0,4.64,4.6468,4.5919,4.5988,299200.0
2010-03-26 09:30:00,6.71,6.75,6.7,6.72,133600.0,4.6056,4.6331,4.5988,4.6125,133600.0
2010-03-26 10:00:00,6.72,6.76,6.72,6.75,81600.0,4.6125,4.64,4.6125,4.6331,81600.0
2010-03-26 10:30:00,6.75,6.79,6.7,6.7,78400.0,4.6331,4.6605,4.5988,4.5988,78400.0
2010-03-26 11:00:00,6.71,6.73,6.7,6.7,87200.0,4.6056,4.6194,4.5988,4.5988,87200.0
2010-03-26 11:30:00,6.7,6.71,6.7,6.7,73600.0,4.5988,4.6056,4.5988,4.5988,73600.0
2010-03-26 12:00:00,6.7,6.71,6.7,6.7,58400.0,4.5988,4.6056,4.5988,4.5988,58400.0
2010-03-26 12:30:00,6.71,6.72,6.7,6.71,90400.0,4.6056,4.6125,4.5988,4.6056,90400.0
2010-03-26 13:00:00,6.71,6.72,6.7,6.72,276800.0,4.6056,4.6125,4.5988,4.6125,276800.0
2010-03-26 13:30:00,6.71,6.72,6.7,6.71,40000.0,4.6056,4.6125,4.5988,4.6056,40000.0
2010-03-26 14:00:00,6.71,6.74,6.71,6.74,79200.0,4.6056,4.6262,4.6056,4.6262,79200.0
2010-03-26 14:30:00,6.73,6.76,6.71,6.72,53600.0,4.6194,4.64,4.6056,4.6125,53600.0
2010-03-26 15:00:00,6.72,6.73,6.7,6.73,259200.0,4.6125,4.6194,4.5988,4.6194,259200.0
2010-03-26 15:30:00,6.73,6.73,6.71,6.72,269600.0,4.6194,4.6194,4.6056,4.6125,269600.0
2010-03-29 09:30:00,6.73,6.73,6.7,6.71,42400.0,4.6194,4.6194,4.5988,4.6056,42400.0
2010-03-29 10:00:00,6.71,6.74,6.71,6.72,49600.0,4.6056,4.6262,4.6056,4.6125,49600.0
2010-03-29 10:30:00,6.72,6.73,6.71,6.73,48000.0,4.6125,4.6194,4.6056,4.6194,48000.0
2010-03-29 11:00:00,6.72,6.73,6.71,6.73,33600.0,4.6125,4.6194,4.6056,4.6194,33600.0
2010-03-29 11:30:00,6.74,6.74,6.71,6.73,12000.0,4.6262,4.6262,4.6056,4.6194,12000.0
2010-03-29 12:00:00,6.73,6.73,6.72,6.72,19200.0,4.6194,4.6194,4.6125,4.6125,19200.0
2010-03-29 12:30:00,6.72,6.72,6.7,6.7,23200.0,4.6125,4.6125,4.5988,4.5988,23200.0
2010-03-29 13:00:00,6.71,6.74,6.71,6.73,123200.0,4.6056,4.6262,4.6056,4.6194,123200.0
2010-03-29 13:30:00,6.73,6.73,6.72,6.73,38400.0,4.6194,4.6194,4.6125,4.6194,38400.0
2010-03-29 14:00:00,6.72,6.74,6.72,6.73,88800.0,4.6125,4.6262,4.6125,4.6194,88800.0
2010-03-29 14:30:00,6.73,6.74,6.73,6.73,31200.0,4.6194,4.6262,4.6194,4.6194,31200.0
2010-03-29 15:00:00,6.73,6.76,6.73,6.74,96800.0,4.6194,4.64,4.6194,4.6262,96800.0
2010-03-29 15:30:00,6.74,6.75,6.73,6.74,226400.0,4.6262,4.6331,4.6194,4.6262,226400.0
2010-03-30 09:30:00,6.75,6.8,6.75,6.78,24000.0,4.6331,4.6674,4.6331,4.6537,24000.0
2010-03-30 10:00:00,6.78,6.79,6.75,6.75,17600.0,4.6537,4.6605,4.6331,4.6331,17600.0
2010-03-30 10:30:00,6.77,6.78,6.75,6.75,24000.0,4.6468,4.6537,4.6331,4.6331,24000.0
2010-03-30 11:00:00,6.75,6.75,6.7,6.71,60000.0,4.6331,4.6331,4.5988,4.6056,60000.0
2010-03-30 11:30:00,6.72,6.73,6.7,6.72,26400.0,4.6125,4.6194,4.5988,4.6125,26400.0
2010-03-30 12:00:00,6.72,6.74,6.72,6.74,32800.0,4.6125,4.6262,4.6125,4.6262,32800.0
2010-03-30 12:30:00,6.73,6.73,6.72,6.73,229600.0,4.6194,4.6194,4.6125,4.6194,229600.0
2010-03-30 13:00:00,6.73,6.74,6.72,6.74,180000.0,4.6194,4.6262,4.6125,4.6262,180000.0
2010-03-30 13:30:00,6.73,6.74,6.73,6.73,47200.0,4.6194,4.6262,4.6194,4.6194,47200.0
2010-03-30 14:00:00,6.74,6.74,6.72,6.74,92000.0,4.6262,4.6262,4.6125,4.6262,92000.0
2010-03-30 14:30:00,6.74,6.76,6.74,6.75,32000.0,4.6262,4.64,4.6262,4.6331,32000.0
2010-03-30 15:00:00,6.75,6.76,6.73,6.76,188000.0,4.6331,4.64,4.6194,4.64,188000.0
2010-03-30 15:30:00,6.76,6.77,6.75,6.76,199200.0,4.64,4.6468,4.6331,4.64,199200.0
2010-03-31 09:30:00,6.73,6.76,6.71,6.73,56000.0,4.6194,4.64,4.6056,4.6194,56000.0
2010-03-31 10:00:00,6.73,6.75,6.71,6.74,46400.0,4.6194,4.6331,4.6056,4.6262,46400.0
2010-03-31 10:30:00,6.74,6.74,6.71,6.71,36000.0,4.6262,4.6262,4.6056,4.6056,36000.0
2010-03-31 11:00:00,6.71,6.71,6.69,6.71,54400.0,4.6056,4.6056,4.5919,4.6056,54400.0
2010-03-31 11:30:00,6.71,6.73,6.71,6.73,58400.0,4.6056,4.6194,4.6056,4.6194,58400.0
2010-03-31 12:00:00,6.73,6.74,6.71,6.73,34400.0,4.6194,4.6262,4.6056,4.6194,34400.0
2010-03-31 12:30:00,6.72,6.73,6.71,6.72,29600.0,4.6125,4.6194,4.6056,4.6125,29600.0
2010-03-31 13:00:00,6.72,6.73,6.71,6.73,56000.0,4.6125,4.6194,4.6056,4.6194,56000.0
2010-03-31 13:30:00,6.73,6.73,6.72,6.73,70400.0,4.6194,4.6194,4.6125,4.6194,70400.0
2010-03-31 14:00:00,6.73,6.74,6.72,6.74,48000.0,4.6194,4.6262,4.6125,4.6262,48000.0
2010-03-31 14:30:00,6.74,6.75,6.72,6.74,192800.0,4.6262,4.6331,4.6125,4.6262,192800.0
2010-03-31 15:00:00,6.73,6.77,6.73,6.76,340800.0,4.6194,4.6468,4.6194,4.64,340800.0
2010-03-31 15:30:00,6.76,6.77,6.72,6.73,499200.0,4.64,4.6468,4.6125,4.6194,499200.0
2010-04-01 09:30:00,6.78,6.78,6.72,6.74,54400.0,4.6537,4.6537,4.6125,4.6262,54400.0
2010-04-01 10:00:00,6.73,6.74,6.72,6.72,38400.0,4.6194,4.6262,4.6125,4.6125,38400.0
2010-04-01 10:30:00,6.73,6.77,6.73,6.74,34400.0,4.6194,4.6468,4.6194,4.6262,34400.0
2010-04-01 11:00:00,6.75,6.76,6.74,6.75,24800.0,4.6331,4.64,4.6262,4.6331,24800.0
2010-04-01 11:30:00,6.75,6.76,6.73,6.73,22400.0,4.6331,4.64,4.6194,4.6194,22400.0
2010-04-01 12:00:00,6.74,6.74,6.73,6.73,44800.0,4.6262,4.6262,4.6194,4.6194,44800.0
2010-04-01 12:30:00,6.72,6.76,6.72,6.75,73600.0,4.6125,4.64,4.6125,4.6331,73600.0
2010-04-01 13:00:00,6.75,6.77,6.75,6.77,112800.0,4.6331,4.6468,4.6331,4.6468,112800.0
2010-04-01 13:30:00,6.77,6.78,6.77,6.77,112800.0,4.6468,4.6537,4.6468,4.6468,112800.0
2010-04-01 14:00:00,6.77,6.79,6.77,6.79,81600.0,4.6468,4.6605,4.6468,4.6605,81600.0
2010-04-01 14:30:00,6.79,6.79,6.76,6.78,117600.0,4.6605,4.6605,4.64,4.6537,117600.0
2010-04-01 15:00:00,6.78,6.79,6.77,6.79,114400.0,4.6537,4.6605,4.6468,4.6605,114400.0
2010-04-01 15:30:00,6.78,6.85,6.78,6.84,372000.0,4.6537,4.7017,4.6537,4.6949,372000.0
2010-04-05 09:30:00,6.84,6.86,6.82,6.83,199200.0,4.6949,4.7086,4.6811,4.688,199200.0
2010-04-05 10:00:00,6.83,6.92,6.83,6.91,44800.0,4.688,4.7498,4.688,4.7429,44800.0
2010-04-05 10:30:00,6.91,6.91,6.89,6.9,44800.0,4.7429,4.7429,4.7292,4.736,44800.0
2010-04-05 11:00:00,6.9,6.92,6.9,6.91,44800.0,4.736,4.7498,4.736,4.7429,44800.0
2010-04-05 11:30:00,6.91,6.92,6.89,6.91,29600.0,4.7429,4.7498,4.7292,4.7429,29600.0
2010-04-05 12:00:00,6.91,6.92,6.9,6.9,20000.0,4.7429,4.7498,4.736,4.736,20000.0
2010-04-05 12:30:00,6.9,6.92,6.9,6.9,15200.0,4.736,4.7498,4.736,4.736,15200.0
2010-04-05 13:00:00,6.9,6.9,6.9,6.9,40800.0,4.736,4.736,4.736,4.736,40800.0
2010-04-05 13:30:00,6.9,6.9,6.87,6.88,58400.0,4.736,4.736,4.7155,4.7223,58400.0
2010-04-05 14:00:00,6.88,6.89,6.88,6.88,28800.0,4.7223,4.7292,4.7223,4.7223,28800.0
2010-04-05 14:30:00,6.88,6.89,6.87,6.89,36000.0,4.7223,4.7292,4.7155,4.7292,36000.0
2010-04-05 15:00:00,6.88,6.88,6.87,6.88,64800.0,4.7223,4.7223,4.7155,4.7223,64800.0
2010-04-05 15:30:00,6.88,6.94,6.87,6.94,472800.0,4.7223,4.7635,4.7155,4.7635,472800.0
2010-04-06 09:30:00,6.91,6.93,6.91,6.91,36000.0,4.7429,4.7566,4.7429,4.7429,36000.0
2010-04-06 10:00:00,6.93,7.07,6.93,7.07,348800.0,4.7566,4.8527,4.7566,4.8527,348800.0
2010-04-06 10:30:00,7.06,7.12,7.06,7.12,136800.0,4.8459,4.8871,4.8459,4.8871,136800.0
2010-04-06 11:00:00,7.12,7.14,7.09,7.14,72800.0,4.8871,4.9008,4.8665,4.9008,72800.0
2010-04-06 11:30:00,7.14,7.16,7.14,7.15,199200.0,4.9008,4.9145,4.9008,4.9076,199200.0
2010-04-06 12:00:00,7.15,7.19,7.15,7.18,195200.0,4.9076,4.9351,4.9076,4.9282,195200.0
2010-04-06 12:30:00,7.18,7.19,7.17,7.17,56000.0,4.9282,4.9351,4.9214,4.9214,56000.0
2010-04-06 13:00:00,7.18,7.19,7.15,7.15,42400.0,4.9282,4.9351,4.9076,4.9076,42400.0
2010-04-06 13:30:00,7.14,7.14,7.11,7.12,109600.0,4.9008,4.9008,4.8802,4.8871,109600.0
2010-04-06 14:00:00,7.12,7.14,7.12,7.13,734400.0,4.8871,4.9008,4.8871,4.8939,734400.0
2010-04-06 14:30:00,7.13,7.14,7.13,7.14,248800.0,4.8939,4.9008,4.8939,4.9008,248800.0
2010-04-06 15:00:00,7.14,7.15,7.13,7.13,157600.0,4.9008,4.9076,4.8939,4.8939,157600.0
2010-04-06 15:30:00,7.13,7.15,7.1,7.13,566400.0,4.8939,4.9076,4.8733,4.8939,566400.0
2010-04-07 09:30:00,7.1,7.17,7.1,7.16,76000.0,4.8733,4.9214,4.8733,4.9145,76000.0
2010-04-07 10:00:00,7.15,7.16,7.13,7.14,68800.0,4.9076,4.9145,4.8939,4.9008,68800.0
2010-04-07 10:30:00,7.14,7.14,7.08,7.1,48000.0,4.9008,4.9008,4.8596,4.8733,48000.0
2010-04-07 11:00:00,7.1,7.12,7.08,7.1,47200.0,4.8733,4.8871,4.8596,4.8733,47200.0
2010-04-07 11:30:00,7.1,7.1,7.09,7.09,38400.0,4.8733,4.8733,4.8665,4.8665,38400.0
2010-04-07 12:00:00,7.09,7.09,7.08,7.09,32800.0,4.8665,4.8665,4.8596,4.8665,32800.0
2010-04-07 12:30:00,7.08,7.09,7.08,7.08,63200.0,4.8596,4.8665,4.8596,4.8596,63200.0
2010-04-07 13:00:00,7.08,7.09,7.08,7.09,129600.0,4.8596,4.8665,4.8596,4.8665,129600.0
2010-04-07 13:30:00,7.09,7.1,7.07,7.09,163200.0,4.8665,4.8733,4.8527,4.8665,163200.0
2010-04-07 14:00:00,7.09,7.09,7.06,7.07,66400.0,4.8665,4.8665,4.8459,4.8527,66400.0
2010-04-07 14:30:00,7.08,7.08,7.05,7.05,70400.0,4.8596,4.8596,4.839,4.839,70400.0
2010-04-07 15:00:00,7.05,7.05,6.98,6.99,352800.0,4.839,4.839,4.791,4.7978,352800.0
2010-04-07 15:30:00,7.0,7.03,6.99,7.02,370400.0,4.8047,4.8253,4.7978,4.8184,370400.0
2010-04-08 09:30:00,7.01,7.03,6.96,7.02,50400.0,4.8115,4.8253,4.7772,4.8184,50400.0
2010-04-08 10:00:00,7.02,7.03,6.99,7.03,104000.0,4.8184,4.8253,4.7978,4.8253,104000.0
2010-04-08 10:30:00,7.03,7.04,7.01,7.03,43200.0,4.8253,4.8321,4.8115,4.8253,43200.0
2010-04-08 11:00:00,7.02,7.02,7.01,7.01,49600.0,4.8184,4.8184,4.8115,4.8115,49600.0
2010-04-08 11:30:00,7.01,7.02,7.01,7.01,72000.0,4.8115,4.8184,4.8115,4.8115,72000.0
2010-04-08 12:00:00,7.01,7.02,7.0,7.01,41600.0,4.8115,4.8184,4.8047,4.8115,41600.0
2010-04-08 12:30:00,7.01,7.02,7.0,7.02,35200.0,4.8115,4.8184,4.8047,4.8184,35200.0
2010-04-08 13:00:00,7.02,7.03,7.0,7.0,32000.0,4.8184,4.8253,4.8047,4.8047,32000.0
2010-04-08 13:30:00,7.01,7.02,7.0,7.0,30400.0,4.8115,4.8184,4.8047,4.8047,30400.0
2010-04-08 14:00:00,7.0,7.02,7.0,7.01,41600.0,4.8047,4.8184,4.8047,4.8115,41600.0
2010-04-08 14:30:00,7.01,7.02,7.01,7.01,52000.0,4.8115,4.8184,4.8115,4.8115,52000.0
2010-04-08 15:00:00,7.01,7.02,7.0,7.01,92000.0,4.8115,4.8184,4.8047,4.8115,92000.0
2010-04-08 15:30:00,7.01,7.03,7.0,7.01,164800.0,4.8115,4.8253,4.8047,4.8115,164800.0
2010-04-09 09:30:00,7.03,7.07,7.02,7.07,77600.0,4.8253,4.8527,4.8184,4.8527,77600.0
2010-04-09 10:00:00,7.07,7.08,7.05,7.06,47200.0,4.8527,4.8596,4.839,4.8459,47200.0
2010-04-09 10:30:00,7.05,7.12,7.04,7.09,52000.0,4.839,4.8871,4.8321,4.8665,52000.0
2010-04-09 11:00:00,7.09,7.12,7.08,7.11,29600.0,4.8665,4.8871,4.8596,4.8802,29600.0
2010-04-09 11:30:00,7.11,7.12,7.09,7.09,41600.0,4.8802,4.8871,4.8665,4.8665,41600.0
2010-04-09 12:00:00,7.1,7.1,7.08,7.1,50400.0,4.8733,4.8733,4.8596,4.8733,50400.0
2010-04-09 12:30:00,7.1,7.1,7.08,7.09,28800.0,4.8733,4.8733,4.8596,4.8665,28800.0
2010-04-09 13:00:00,7.08,7.08,7.05,7.06,48800.0,4.8596,4.8596,4.839,4.8459,48800.0
2010-04-09 13:30:00,7.05,7.06,7.05,7.05,60000.0,4.839,4.8459,4.839,4.839,60000.0
2010-04-09 14:00:00,7.05,7.07,7.05,7.05,217600.0,4.839,4.8527,4.839,4.839,217600.0
2010-04-09 14:30:00,7.05,7.06,7.05,7.05,37600.0,4.839,4.8459,4.839,4.839,37600.0
2010-04-09 15:00:00,7.05,7.09,7.05,7.09,72000.0,4.839,4.8665,4.839,4.8665,72000.0
2010-04-09 15:30:00,7.08,7.12,7.08,7.09,486400.0,4.8596,4.8871,4.8596,4.8665,486400.0
2010-04-12 09:30:00,7.13,7.13,7.06,7.06,22400.0,4.8939,4.8939,4.8459,4.8459,22400.0
2010-04-12 10:00:00,7.06,7.09,7.05,7.05,51200.0,4.8459,4.8665,4.839,4.839,51200.0
2010-04-12 10:30:00,7.05,7.07,7.04,7.07,60800.0,4.839,4.8527,4.8321,4.8527,60800.0
2010-04-12 11:00:00,7.07,7.07,7.04,7.05,29600.0,4.8527,4.8527,4.8321,4.839,29600.0
2010-04-12 11:30:00,7.05,7.05,7.04,7.05,86400.0,4.839,4.839,4.8321,4.839,86400.0
2010-04-12 12:00:00,7.05,7.06,7.05,7.05,70400.0,4.839,4.8459,4.839,4.839,70400.0
2010-04-12 12:30:00,7.05,7.06,7.05,7.05,56000.0,4.839,4.8459,4.839,4.839,56000.0
2010-04-12 13:00:00,7.06,7.06,7.04,7.06,200800.0,4.8459,4.8459,4.8321,4.8459,200800.0
2010-04-12 13:30:00,7.06,7.07,7.06,7.06,52000.0,4.8459,4.8527,4.8459,4.8459,52000.0
2010-04-12 14:00:00,7.06,7.06,7.06,7.06,79200.0,4.8459,4.8459,4.8459,4.8459,79200.0
2010-04-12 14:30:00,7.06,7.08,7.06,7.08,187200.0,4.8459,4.8596,4.8459,4.8596,187200.0
2010-04-12 15:00:00,7.08,7.08,7.05,7.05,154400.0,4.8596,4.8596,4.839,4.839,154400.0
2010-04-12 15:30:00,7.05,7.06,7.04,7.05,479200.0,4.839,4.8459,4.8321,4.839,479200.0
2010-04-13 09:30:00,7.06,7.1,7.05,7.1,91200.0,4.8459,4.8733,4.839,4.8733,91200.0
2010-04-13 10:00:00,7.1,7.11,7.07,7.08,73600.0,4.8733,4.8802,4.8527,4.8596,73600.0
2010-04-13 10:30:00,7.08,7.13,7.08,7.13,55200.0,4.8596,4.8939,4.8596,4.8939,55200.0
2010-04-13 11:00:00,7.13,7.14,7.11,7.13,40800.0,4.8939,4.9008,4.8802,4.8939,40800.0
2010-04-13 11:30:00,7.13,7.16,7.12,7.14,78400.0,4.8939,4.9145,4.8871,4.9008,78400.0
2010-04-13 12:00:00,7.14,7.19,7.14,7.19,36000.0,4.9008,4.9351,4.9008,4.9351,36000.0
2010-04-13 12:30:00,7.19,7.19,7.16,7.17,32800.0,4.9351,4.9351,4.9145,4.9214,32800.0
2010-04-13 13:00:00,7.17,7.18,7.17,7.18,9600.0,4.9214,4.9282,4.9214,4.9282,9600.0
2010-04-13 13:30:00,7.18,7.22,7.18,7.22,46400.0,4.9282,4.9557,4.9282,4.9557,46400.0
2010-04-13 14:00:00,7.22,7.22,7.18,7.18,31200.0,4.9557,4.9557,4.9282,4.9282,31200.0
2010-04-13 14:30:00,7.18,7.18,7.17,7.17,67200.0,4.9282,4.9282,4.9214,4.9214,67200.0
2010-04-13 15:00:00,7.16,7.22,7.16,7.21,108000.0,4.9145,4.9557,4.9145,4.9488,108000.0
2010-04-13 15:30:00,7.21,7.26,7.21,7.26,526400.0,4.9488,4.9831,4.9488,4.9831,526400.0
2010-04-14 09:30:00,7.26,7.3,7.25,7.26,51200.0,4.9831,5.0106,4.9763,4.9831,51200.0
2010-04-14 10:00:00,7.26,7.27,7.25,7.27,20800.0,4.9831,4.99,4.9763,4.99,20800.0
2010-04-14 10:30:00,7.26,7.28,7.23,7.26,73600.0,4.9831,4.9969,4.9626,4.9831,73600.0
2010-04-14 11:00:00,7.26,7.27,7.24,7.26,36800.0,4.9831,4.99,4.9694,4.9831,36800.0
2010-04-14 11:30:00,7.26,7.26,7.24,7.24,24000.0,4.9831,4.9831,4.9694,4.9694,24000.0
2010-04-14 12:00:00,7.25,7.26,7.24,7.24,42400.0,4.9763,4.9831,4.9694,4.9694,42400.0
2010-04-14 12:30:00,7.25,7.26,7.24,7.25,148800.0,4.9763,4.9831,4.9694,4.9763,148800.0
2010-04-14 13:00:00,7.25,7.27,7.25,7.26,68800.0,4.9763,4.99,4.9763,4.9831,68800.0
2010-04-14 13:30:00,7.26,7.26,7.24,7.25,96800.0,4.9831,4.9831,4.9694,4.9763,96800.0
2010-04-14 14:00:00,7.26,7.27,7.25,7.27,17600.0,4.9831,4.99,4.9763,4.99,17600.0
2010-04-14 14:30:00,7.27,7.28,7.26,7.28,52000.0,4.99,4.9969,4.9831,4.9969,52000.0
2010-04-14 15:00:00,7.29,7.29,7.26,7.27,50400.0,5.0037,5.0037,4.9831,4.99,50400.0
2010-04-14 15:30:00,7.28,7.31,7.28,7.3,168800.0,4.9969,5.0175,4.9969,5.0106,168800.0
2010-04-15 09:30:00,7.29,7.32,7.24,7.24,33600.0,5.0037,5.0243,4.9694,4.9694,33600.0
2010-04-15 10:00:00,7.24,7.27,7.23,7.24,68800.0,4.9694,4.99,4.9626,4.9694,68800.0
2010-04-15 10:30:00,7.25,7.26,7.24,7.24,35200.0,4.9763,4.9831,4.9694,4.9694,35200.0
2010-04-15 11:00:00,7.25,7.26,7.24,7.24,23200.0,4.9763,4.9831,4.9694,4.9694,23200.0
2010-04-15 11:30:00,7.25,7.25,7.23,7.23,49600.0,4.9763,4.9763,4.9626,4.9626,49600.0
2010-04-15 12:00:00,7.23,7.23,7.21,7.22,26400.0,4.9626,4.9626,4.9488,4.9557,26400.0
2010-04-15 12:30:00,7.22,7.23,7.21,7.21,180800.0,4.9557,4.9626,4.9488,4.9488,180800.0
2010-04-15 13:00:00,7.21,7.23,7.21,7.22,24000.0,4.9488,4.9626,4.9488,4.9557,24000.0
2010-04-15 13:30:00,7.22,7.23,7.21,7.22,29600.0,4.9557,4.9626,4.9488,4.9557,29600.0
2010-04-15 14:00:00,7.21,7.22,7.21,7.21,28800.0,4.9488,4.9557,4.9488,4.9488,28800.0
2010-04-15 14:30:00,7.21,7.22,7.2,7.2,39200.0,4.9488,4.9557,4.942,4.942,39200.0
2010-04-15 15:00:00,7.2,7.2,7.17,7.17,60000.0,4.942,4.942,4.9214,4.9214,60000.0
2010-04-15 15:30:00,7.17,7.18,7.14,7.15,294400.0,4.9214,4.9282,4.9008,4.9076,294400.0
2010-04-16 09:30:00,7.14,7.17,7.09,7.13,187200.0,4.9008,4.9214,4.8665,4.8939,187200.0
2010-04-16 10:00:00,7.13,7.18,7.13,7.17,43200.0,4.8939,4.9282,4.8939,4.9214,43200.0
2010-04-16 10:30:00,7.18,7.19,7.1,7.1,64000.0,4.9282,4.9351,4.8733,4.8733,64000.0
2010-04-16 11:00:00,7.11,7.11,7.01,7.07,76800.0,4.8802,4.8802,4.8115,4.8527,76800.0
2010-04-16 11:30:00,7.06,7.09,7.04,7.04,40800.0,4.8459,4.8665,4.8321,4.8321,40800.0
2010-04-16 12:00:00,7.02,7.06,7.02,7.04,100000.0,4.8184,4.8459,4.8184,4.8321,100000.0
2010-04-16 12:30:00,7.05,7.06,7.03,7.05,148800.0,4.839,4.8459,4.8253,4.839,148800.0
2010-04-16 13:00:00,7.06,7.06,7.01,7.02,112800.0,4.8459,4.8459,4.8115,4.8184,112800.0
2010-04-16 13:30:00,7.01,7.01,6.99,7.0,23200.0,4.8115,4.8115,4.7978,4.8047,23200.0
2010-04-16 14:00:00,6.99,7.04,6.98,7.03,83200.0,4.7978,4.8321,4.791,4.8253,83200.0
2010-04-16 14:30:00,7.02,7.04,7.02,7.03,67200.0,4.8184,4.8321,4.8184,4.8253,67200.0
2010-04-16 15:00:00,7.03,7.04,7.0,7.0,197600.0,4.8253,4.8321,4.8047,4.8047,197600.0
2010-04-16 15:30:00,7.0,7.02,6.96,6.97,261600.0,4.8047,4.8184,4.7772,4.7841,261600.0
2010-04-19 09:30:00,6.92,7.0,6.92,6.99,104000.0,4.7498,4.8047,4.7498,4.7978,104000.0
2010-04-19 10:00:00,6.97,7.06,6.97,7.04,49600.0,4.7841,4.8459,4.7841,4.8321,49600.0
2010-04-19 10:30:00,7.03,7.03,6.95,6.97,40800.0,4.8253,4.8253,4.7704,4.7841,40800.0
2010-04-19 11:00:00,6.97,6.98,6.94,6.94,31200.0,4.7841,4.791,4.7635,4.7635,31200.0
2010-04-19 11:30:00,6.95,6.95,6.86,6.87,106400.0,4.7704,4.7704,4.7086,4.7155,106400.0
2010-04-19 12:00:00,6.88,6.92,6.87,6.91,57600.0,4.7223,4.7498,4.7155,4.7429,57600.0
2010-04-19 12:30:00,6.92,6.95,6.91,6.92,39200.0,4.7498,4.7704,4.7429,4.7498,39200.0
2010-04-19 13:00:00,6.91,6.92,6.89,6.92,57600.0,4.7429,4.7498,4.7292,4.7498,57600.0
2010-04-19 13:30:00,6.92,6.92,6.88,6.89,79200.0,4.7498,4.7498,4.7223,4.7292,79200.0
2010-04-19 14:00:00,6.88,6.95,6.88,6.95,58400.0,4.7223,4.7704,4.7223,4.7704,58400.0
2010-04-19 14:30:00,6.95,6.98,6.94,6.98,47200.0,4.7704,4.791,4.7635,4.791,47200.0
2010-04-19 15:00:00,6.98,6.99,6.94,6.96,121600.0,4.791,4.7978,4.7635,4.7772,121600.0
2010-04-19 15:30:00,6.96,7.03,6.95,7.0,512000.0,4.7772,4.8253,4.7704,4.8047,512000.0
2010-04-20 09:30:00,7.02,7.02,6.94,6.96,436800.0,4.8184,4.8184,4.7635,4.7772,436800.0
2010-04-20 10:00:00,6.96,6.97,6.83,6.83,287200.0,4.7772,4.7841,4.688,4.688,287200.0
2010-04-20 10:30:00,6.83,6.91,6.81,6.91,222400.0,4.688,4.7429,4.6743,4.7429,222400.0
2010-04-20 11:00:00,6.91,6.93,6.85,6.87,307200.0,4.7429,4.7566,4.7017,4.7155,307200.0
2010-04-20 11:30:00,6.87,6.92,6.86,6.91,169600.0,4.7155,4.7498,4.7086,4.7429,169600.0
2010-04-20 12:00:00,6.91,6.92,6.89,6.91,175200.0,4.7429,4.7498,4.7292,4.7429,175200.0
2010-04-20 12:30:00,6.92,6.94,6.91,6.94,143200.0,4.7498,4.7635,4.7429,4.7635,143200.0
2010-04-20 13:00:00,6.94,6.98,6.94,6.96,216000.0,4.7635,4.791,4.7635,4.7772,216000.0
2010-04-20 13:30:00,6.95,6.95,6.9,6.9,120000.0,4.7704,4.7704,4.736,4.736,120000.0
2010-04-20 14:00:00,6.91,6.92,6.91,6.92,92000.0,4.7429,4.7498,4.7429,4.7498,92000.0
2010-04-20 14:30:00,6.92,6.95,6.92,6.94,128000.0,4.7498,4.7704,4.7498,4.7635,128000.0
2010-04-20 15:00:00,6.95,6.98,6.94,6.98,203200.0,4.7704,4.791,4.7635,4.791,203200.0
2010-04-20 15:30:00,6.98,7.05,6.98,7.05,387200.0,4.791,4.839,4.791,4.839,387200.0
2010-04-21 09:30:00,7.07,7.13,7.02,7.12,102400.0,4.8527,4.8939,4.8184,4.8871,102400.0
2010-04-21 10:00:00,7.13,7.13,7.0,7.0,212800.0,4.8939,4.8939,4.8047,4.8047,212800.0
2010-04-21 10:30:00,7.0,7.04,7.0,7.01,118400.0,4.8047,4.8321,4.8047,4.8115,118400.0
2010-04-21 11:00:00,7.01,7.04,6.98,7.0,156800.0,4.8115,4.8321,4.791,4.8047,156800.0
2010-04-21 11:30:00,7.01,7.02,6.99,7.0,96800.0,4.8115,4.8184,4.7978,4.8047,96800.0
2010-04-21 12:00:00,6.99,7.06,6.99,7.05,116800.0,4.7978,4.8459,4.7978,4.839,116800.0
2010-04-21 12:30:00,7.05,7.08,7.04,7.07,79200.0,4.839,4.8596,4.8321,4.8527,79200.0
2010-04-21 13:00:00,7.06,7.06,7.03,7.03,94400.0,4.8459,4.8459,4.8253,4.8253,94400.0
2010-04-21 13:30:00,7.03,7.04,7.0,7.0,102400.0,4.8253,4.8321,4.8047,4.8047,102400.0
2010-04-21 14:00:00,7.0,7.01,6.96,6.97,112000.0,4.8047,4.8115,4.7772,4.7841,112000.0
2010-04-21 14:30:00,6.96,6.98,6.94,6.98,132000.0,4.7772,4.791,4.7635,4.791,132000.0
2010-04-21 15:00:00,6.98,7.01,6.98,7.01,200000.0,4.791,4.8115,4.791,4.8115,200000.0
2010-04-21 15:30:00,7.01,7.03,6.99,7.02,400800.0,4.8115,4.8253,4.7978,4.8184,400800.0
2010-04-22 09:30:00,6.97,7.01,6.97,6.99,84000.0,4.7841,4.8115,4.7841,4.7978,84000.0
2010-04-22 10:00:00,6.99,7.01,6.96,6.99,52800.0,4.7978,4.8115,4.7772,4.7978,52800.0
2010-04-22 10:30:00,6.98,7.0,6.96,6.96,65600.0,4.791,4.8047,4.7772,4.7772,65600.0
2010-04-22 11:00:00,6.95,7.0,6.95,7.0,124800.0,4.7704,4.8047,4.7704,4.8047,124800.0
2010-04-22 11:30:00,7.0,7.0,6.96,6.97,88000.0,4.8047,4.8047,4.7772,4.7841,88000.0
2010-04-22 12:00:00,6.96,6.98,6.94,6.97,61600.0,4.7772,4.791,4.7635,4.7841,61600.0
2010-04-22 12:30:00,6.96,6.98,6.95,6.96,48000.0,4.7772,4.791,4.7704,4.7772,48000.0
2010-04-22 13:00:00,6.96,6.98,6.96,6.97,160800.0,4.7772,4.791,4.7772,4.7841,160800.0
2010-04-22 13:30:00,6.97,6.99,6.96,6.99,394400.0,4.7841,4.7978,4.7772,4.7978,394400.0
2010-04-22 14:00:00,6.99,7.01,6.98,7.01,664800.0,4.7978,4.8115,4.791,4.8115,664800.0
2010-04-22 14:30:00,7.01,7.01,6.97,6.98,1041600.0,4.8115,4.8115,4.7841,4.791,1041600.0
2010-04-22 15:00:00,6.99,7.02,6.98,7.01,448800.0,4.7978,4.8184,4.791,4.8115,448800.0
2010-04-22 15:30:00,7.01,7.03,7.0,7.0,566400.0,4.8115,4.8253,4.8047,4.8047,566400.0
2010-04-23 09:30:00,6.86,6.92,6.84,6.92,377600.0,4.7086,4.7498,4.6949,4.7498,377600.0
2010-04-23 10:00:00,6.92,7.02,6.92,6.96,365600.0,4.7498,4.8184,4.7498,4.7772,365600.0
2010-04-23 10:30:00,6.96,6.98,6.94,6.96,213600.0,4.7772,4.791,4.7635,4.7772,213600.0
2010-04-23 11:00:00,6.96,7.02,6.96,6.98,152800.0,4.7772,4.8184,4.7772,4.791,152800.0
2010-04-23 11:30:00,6.98,6.99,6.97,6.98,107200.0,4.791,4.7978,4.7841,4.791,107200.0
2010-04-23 12:00:00,6.98,7.0,6.98,6.98,109600.0,4.791,4.8047,4.791,4.791,109600.0
2010-04-23 12:30:00,6.98,6.99,6.97,6.99,168000.0,4.791,4.7978,4.7841,4.7978,168000.0
2010-04-23 13:00:00,6.99,7.0,6.98,6.99,107200.0,4.7978,4.8047,4.791,4.7978,107200.0
2010-04-23 13:30:00,6.99,7.0,6.97,6.98,99200.0,4.7978,4.8047,4.7841,4.791,99200.0
2010-04-23 14:00:00,6.98,6.99,6.97,6.97,59200.0,4.791,4.7978,4.7841,4.7841,59200.0
2010-04-23 14:30:00,6.97,6.97,6.95,6.96,112000.0,4.7841,4.7841,4.7704,4.7772,112000.0
2010-04-23 15:00:00,6.96,7.01,6.95,7.0,202400.0,4.7772,4.8115,4.7704,4.8047,202400.0
2010-04-23 15:30:00,7.01,7.02,6.98,7.01,294400.0,4.8115,4.8184,4.791,4.8115,294400.0
2010-04-26 09:30:00,7.0,7.08,7.0,7.08,133600.0,4.8047,4.8596,4.8047,4.8596,133600.0
2010-04-26 10:00:00,7.08,7.12,7.08,7.11,85600.0,4.8596,4.8871,4.8596,4.8802,85600.0
2010-04-26 10:30:00,7.11,7.14,7.1,7.13,46400.0,4.8802,4.9008,4.8733,4.8939,46400.0
2010-04-26 11:00:00,7.13,7.15,7.13,7.14,76800.0,4.8939,4.9076,4.8939,4.9008,76800.0
2010-04-26 11:30:00,7.14,7.15,7.11,7.14,52000.0,4.9008,4.9076,4.8802,4.9008,52000.0
2010-04-26 12:00:00,7.13,7.16,7.09,7.09,96000.0,4.8939,4.9145,4.8665,4.8665,96000.0
2010-04-26 12:30:00,7.09,7.12,7.09,7.11,76000.0,4.8665,4.8871,4.8665,4.8802,76000.0
2010-04-26 13:00:00,7.12,7.16,7.11,7.16,83200.0,4.8871,4.9145,4.8802,4.9145,83200.0
2010-04-26 13:30:00,7.16,7.17,7.13,7.17,98400.0,4.9145,4.9214,4.8939,4.9214,98400.0
2010-04-26 14:00:00,7.16,7.2,7.16,7.19,83200.0,4.9145,4.942,4.9145,4.9351,83200.0
2010-04-26 14:30:00,7.19,7.19,7.16,7.16,124800.0,4.9351,4.9351,4.9145,4.9145,124800.0
2010-04-26 15:00:00,7.16,7.18,7.13,7.14,170400.0,4.9145,4.9282,4.8939,4.9008,170400.0
2010-04-26 15:30:00,7.14,7.17,7.14,7.15,479200.0,4.9008,4.9214,4.9008,4.9076,479200.0
2010-04-27 09:30:00,7.1,7.17,7.1,7.12,44000.0,4.8733,4.9214,4.8733,4.8871,44000.0
2010-04-27 10:00:00,7.12,7.15,7.1,7.13,56000.0,4.8871,4.9076,4.8733,4.8939,56000.0
2010-04-27 10:30:00,7.13,7.15,7.13,7.14,42400.0,4.8939,4.9076,4.8939,4.9008,42400.0
2010-04-27 11:00:00,7.14,7.15,7.08,7.08,50400.0,4.9008,4.9076,4.8596,4.8596,50400.0
2010-04-27 11:30:00,7.08,7.11,7.06,7.06,63200.0,4.8596,4.8802,4.8459,4.8459,63200.0
2010-04-27 12:00:00,7.06,7.07,7.02,7.04,64000.0,4.8459,4.8527,4.8184,4.8321,64000.0
2010-04-27 12:30:00,7.04,7.06,7.03,7.06,35200.0,4.8321,4.8459,4.8253,4.8459,35200.0
2010-04-27 13:00:00,7.06,7.14,7.06,7.14,87200.0,4.8459,4.9008,4.8459,4.9008,87200.0
2010-04-27 13:30:00,7.15,7.15,7.11,7.11,104000.0,4.9076,4.9076,4.8802,4.8802,104000.0
2010-04-27 14:00:00,7.11,7.11,7.09,7.1,72000.0,4.8802,4.8802,4.8665,4.8733,72000.0
2010-04-27 14:30:00,7.1,7.11,7.05,7.05,104800.0,4.8733,4.8802,4.839,4.839,104800.0
2010-04-27 15:00:00,7.05,7.06,7.03,7.03,120000.0,4.839,4.8459,4.8253,4.8253,120000.0
2010-04-27 15:30:00,7.03,7.03,6.94,6.95,423200.0,4.8253,4.8253,4.7635,4.7704,423200.0
2010-04-28 09:30:00,7.0,7.01,6.93,6.98,256800.0,4.8047,4.8115,4.7566,4.791,256800.0
2010-04-28 10:00:00,6.98,7.04,6.96,7.02,63200.0,4.791,4.8321,4.7772,4.8184,63200.0
2010-04-28 10:30:00,7.02,7.03,6.99,7.01,39200.0,4.8184,4.8253,4.7978,4.8115,39200.0
2010-04-28 11:00:00,7.02,7.06,7.02,7.05,57600.0,4.8184,4.8459,4.8184,4.839,57600.0
2010-04-28 11:30:00,7.04,7.05,7.0,7.03,30400.0,4.8321,4.839,4.8047,4.8253,30400.0
2010-04-28 12:00:00,7.03,7.05,6.99,7.04,35200.0,4.8253,4.839,4.7978,4.8321,35200.0
2010-04-28 12:30:00,7.05,7.06,7.03,7.05,39200.0,4.839,4.8459,4.8253,4.839,39200.0
2010-04-28 13:00:00,7.05,7.07,7.03,7.03,34400.0,4.839,4.8527,4.8253,4.8253,34400.0
2010-04-28 13:30:00,7.02,7.06,7.02,7.03,43200.0,4.8184,4.8459,4.8184,4.8253,43200.0
2010-04-28 14:00:00,7.02,7.12,7.02,7.1,100800.0,4.8184,4.8871,4.8184,4.8733,100800.0
2010-04-28 14:30:00,7.09,7.09,7.05,7.06,76000.0,4.8665,4.8665,4.839,4.8459,76000.0
2010-04-28 15:00:00,7.06,7.07,7.02,7.02,118400.0,4.8459,4.8527,4.8184,4.8184,118400.0
2010-04-28 15:30:00,7.02,7.05,7.01,7.04,195200.0,4.8184,4.839,4.8115,4.8321,195200.0
2010-04-29 09:30:00,7.1,7.14,7.1,7.14,43200.0,4.8733,4.9008,4.8733,4.9008,43200.0
2010-04-29 10:00:00,7.14,7.15,7.12,7.12,169600.0,4.9008,4.9076,4.8871,4.8871,169600.0
2010-04-29 10:30:00,7.11,7.14,7.1,7.13,220000.0,4.8802,4.9008,4.8733,4.8939,220000.0
2010-04-29 11:00:00,7.13,7.13,7.11,7.13,47200.0,4.8939,4.8939,4.8802,4.8939,47200.0
2010-04-29 11:30:00,7.14,7.16,7.14,7.16,35200.0,4.9008,4.9145,4.9008,4.9145,35200.0
2010-04-29 12:00:00,7.16,7.17,7.14,7.16,37600.0,4.9145,4.9214,4.9008,4.9145,37600.0
2010-04-29 12:30:00,7.15,7.18,7.14,7.18,36800.0,4.9076,4.9282,4.9008,4.9282,36800.0
2010-04-29 13:00:00,7.18,7.2,7.18,7.19,48800.0,4.9282,4.942,4.9282,4.9351,48800.0
2010-04-29 13:30:00,7.19,7.22,7.19,7.21,30400.0,4.9351,4.9557,4.9351,4.9488,30400.0
2010-04-29 14:00:00,7.22,7.24,7.21,7.23,88800.0,4.9557,4.9694,4.9488,4.9626,88800.0
2010-04-29 14:30:00,7.22,7.22,7.16,7.18,78400.0,4.9557,4.9557,4.9145,4.9282,78400.0
2010-04-29 15:00:00,7.19,7.19,7.14,7.16,116000.0,4.9351,4.9351,4.9008,4.9145,116000.0
2010-04-29 15:30:00,7.16,7.24,7.16,7.22,503200.0,4.9145,4.9694,4.9145,4.9557,503200.0
2010-04-30 09:30:00,7.22,7.23,7.15,7.19,89600.0,4.9557,4.9626,4.9076,4.9351,89600.0
2010-04-30 10:00:00,7.18,7.2,7.13,7.2,71200.0,4.9282,4.942,4.8939,4.942,71200.0
2010-04-30 10:30:00,7.2,7.2,7.16,7.16,47200.0,4.942,4.942,4.9145,4.9145,47200.0
2010-04-30 11:00:00,7.17,7.17,7.14,7.14,28800.0,4.9214,4.9214,4.9008,4.9008,28800.0
2010-04-30 11:30:00,7.13,7.14,7.09,7.1,75200.0,4.8939,4.9008,4.8665,4.8733,75200.0
2010-04-30 12:00:00,7.09,7.09,7.03,7.05,78400.0,4.8665,4.8665,4.8253,4.839,78400.0
2010-04-30 12:30:00,7.05,7.05,6.98,6.98,48000.0,4.839,4.839,4.791,4.791,48000.0
2010-04-30 13:00:00,6.98,7.04,6.97,7.04,67200.0,4.791,4.8321,4.7841,4.8321,67200.0
2010-04-30 13:30:00,7.04,7.04,6.99,6.99,133600.0,4.8321,4.8321,4.7978,4.7978,133600.0
2010-04-30 14:00:00,6.99,7.01,6.99,7.0,54400.0,4.7978,4.8115,4.7978,4.8047,54400.0
2010-04-30 14:30:00,7.0,7.0,6.92,6.96,79200.0,4.8047,4.8047,4.7498,4.7772,79200.0
2010-04-30 15:00:00,6.95,6.97,6.93,6.93,160000.0,4.7704,4.7841,4.7566,4.7566,160000.0
2010-04-30 15:30:00,6.93,6.98,6.91,6.93,477600.0,4.7566,4.791,4.7429,4.7566,477600.0
2010-05-03 09:30:00,6.98,7.04,6.93,7.0,172800.0,4.791,4.8321,4.7566,4.8047,172800.0
2010-05-03 10:00:00,6.98,7.03,6.93,6.95,178400.0,4.791,4.8253,4.7566,4.7704,178400.0
2010-05-03 10:30:00,6.96,6.99,6.89,6.92,157600.0,4.7772,4.7978,4.7292,4.7498,157600.0
2010-05-03 11:00:00,6.91,6.97,6.91,6.97,72000.0,4.7429,4.7841,4.7429,4.7841,72000.0
2010-05-03 11:30:00,6.96,6.98,6.94,6.95,149600.0,4.7772,4.791,4.7635,4.7704,149600.0
2010-05-03 12:00:00,6.95,6.98,6.93,6.97,155200.0,4.7704,4.791,4.7566,4.7841,155200.0
2010-05-03 12:30:00,6.97,7.02,6.96,7.02,66400.0,4.7841,4.8184,4.7772,4.8184,66400.0
2010-05-03 13:00:00,7.01,7.03,7.01,7.03,46400.0,4.8115,4.8253,4.8115,4.8253,46400.0
2010-05-03 13:30:00,7.03,7.08,7.03,7.07,64800.0,4.8253,4.8596,4.8253,4.8527,64800.0
2010-05-03 14:00:00,7.07,7.07,7.03,7.07,76000.0,4.8527,4.8527,4.8253,4.8527,76000.0
2010-05-03 14:30:00,7.06,7.09,7.06,7.09,122400.0,4.8459,4.8665,4.8459,4.8665,122400.0
2010-05-03 15:00:00,7.09,7.1,7.04,7.07,121600.0,4.8665,4.8733,4.8321,4.8527,121600.0
2010-05-03 15:30:00,7.07,7.11,7.07,7.1,399200.0,4.8527,4.8802,4.8527,4.8733,399200.0
2010-05-04 09:30:00,7.02,7.02,6.96,6.99,147200.0,4.8184,4.8184,4.7772,4.7978,147200.0
2010-05-04 10:00:00,7.0,7.0,6.96,6.99,108800.0,4.8047,4.8047,4.7772,4.7978,108800.0
2010-05-04 10:30:00,7.0,7.0,6.93,6.93,155200.0,4.8047,4.8047,4.7566,4.7566,155200.0
2010-05-04 11:00:00,6.93,6.94,6.92,6.92,176000.0,4.7566,4.7635,4.7498,4.7498,176000.0
2010-05-04 11:30:00,6.92,6.95,6.92,6.93,136000.0,4.7498,4.7704,4.7498,4.7566,136000.0
2010-05-04 12:00:00,6.94,6.95,6.9,6.91,54400.0,4.7635,4.7704,4.736,4.7429,54400.0
2010-05-04 12:30:00,6.91,6.95,6.91,6.95,46400.0,4.7429,4.7704,4.7429,4.7704,46400.0
2010-05-04 13:00:00,6.95,6.95,6.91,6.92,74400.0,4.7704,4.7704,4.7429,4.7498,74400.0
2010-05-04 13:30:00,6.91,6.95,6.91,6.95,108000.0,4.7429,4.7704,4.7429,4.7704,108000.0
2010-05-04 14:00:00,6.95,6.95,6.93,6.95,103200.0,4.7704,4.7704,4.7566,4.7704,103200.0
2010-05-04 14:30:00,6.95,6.95,6.89,6.91,106400.0,4.7704,4.7704,4.7292,4.7429,106400.0
2010-05-04 15:00:00,6.91,6.92,6.88,6.89,131200.0,4.7429,4.7498,4.7223,4.7292,131200.0
2010-05-04 15:30:00,6.89,6.94,6.86,6.92,604000.0,4.7292,4.7635,4.7086,4.7498,604000.0
2010-05-05 09:30:00,6.88,6.88,6.76,6.86,190400.0,4.7223,4.7223,4.64,4.7086,190400.0
2010-05-05 10:00:00,6.86,6.88,6.81,6.81,107200.0,4.7086,4.7223,4.6743,4.6743,107200.0
2010-05-05 10:30:00,6.81,6.9,6.78,6.89,104800.0,4.6743,4.736,4.6537,4.7292,104800.0
2010-05-05 11:00:00,6.89,6.89,6.83,6.84,178400.0,4.7292,4.7292,4.688,4.6949,178400.0
2010-05-05 11:30:00,6.84,6.89,6.82,6.87,91200.0,4.6949,4.7292,4.6811,4.7155,91200.0
2010-05-05 12:00:00,6.88,6.91,6.85,6.87,229600.0,4.7223,4.7429,4.7017,4.7155,229600.0
2010-05-05 12:30:00,6.87,6.89,6.82,6.83,114400.0,4.7155,4.7292,4.6811,4.688,114400.0
2010-05-05 13:00:00,6.83,6.83,6.8,6.82,204800.0,4.688,4.688,4.6674,4.6811,204800.0
2010-05-05 13:30:00,6.83,6.87,6.82,6.85,64000.0,4.688,4.7155,4.6811,4.7017,64000.0
2010-05-05 14:00:00,6.85,6.85,6.81,6.82,53600.0,4.7017,4.7017,4.6743,4.6811,53600.0
2010-05-05 14:30:00,6.82,6.83,6.79,6.82,144800.0,4.6811,4.688,4.6605,4.6811,144800.0
2010-05-05 15:00:00,6.82,6.86,6.82,6.84,131200.0,4.6811,4.7086,4.6811,4.6949,131200.0
2010-05-05 15:30:00,6.84,6.85,6.82,6.82,286400.0,4.6949,4.7017,4.6811,4.6811,286400.0
2010-05-06 09:30:00,6.79,6.81,6.75,6.79,66400.0,4.6605,4.6743,4.6331,4.6605,66400.0
2010-05-06 10:00:00,6.79,6.8,6.76,6.77,52800.0,4.6605,4.6674,4.64,4.6468,52800.0
2010-05-06 10:30:00,6.76,6.77,6.68,6.69,147200.0,4.64,4.6468,4.585,4.5919,147200.0
2010-05-06 11:00:00,6.69,6.69,6.63,6.66,148800.0,4.5919,4.5919,4.5507,4.5713,148800.0
2010-05-06 11:30:00,6.65,6.66,6.61,6.62,57600.0,4.5645,4.5713,4.537,4.5439,57600.0
2010-05-06 12:00:00,6.65,6.73,6.65,6.72,119200.0,4.5645,4.6194,4.5645,4.6125,119200.0
2010-05-06 12:30:00,6.72,6.72,6.68,6.69,56000.0,4.6125,4.6125,4.585,4.5919,56000.0
2010-05-06 13:00:00,6.69,6.73,6.65,6.67,82400.0,4.5919,4.6194,4.5645,4.5782,82400.0
2010-05-06 13:30:00,6.68,6.68,6.59,6.59,142400.0,4.585,4.585,4.5233,4.5233,142400.0
2010-05-06 14:00:00,6.59,6.59,6.51,6.54,241600.0,4.5233,4.5233,4.4684,4.4889,241600.0
2010-05-06 14:30:00,6.55,6.65,6.26,6.55,261600.0,4.4958,4.5645,4.2968,4.4958,261600.0
2010-05-06 15:00:00,6.55,6.64,6.4,6.47,421600.0,4.4958,4.5576,4.3929,4.4409,421600.0
2010-05-06 15:30:00,6.47,6.67,6.47,6.53,479200.0,4.4409,4.5782,4.4409,4.4821,479200.0
2010-05-07 09:30:00,6.52,6.61,6.39,6.52,124800.0,4.4752,4.537,4.386,4.4752,124800.0
2010-05-07 10:00:00,6.51,6.56,6.31,6.36,266400.0,4.4684,4.5027,4.3311,4.3654,266400.0
2010-05-07 10:30:00,6.37,6.44,6.36,6.42,85600.0,4.3723,4.4203,4.3654,4.4066,85600.0
2010-05-07 11:00:00,6.43,6.54,6.4,6.42,147200.0,4.4134,4.4889,4.3929,4.4066,147200.0
2010-05-07 11:30:00,6.42,6.48,6.39,6.47,67200.0,4.4066,4.4478,4.386,4.4409,67200.0
2010-05-07 12:00:00,6.47,6.59,6.46,6.5,124800.0,4.4409,4.5233,4.434,4.4615,124800.0
2010-05-07 12:30:00,6.48,6.49,6.44,6.44,88800.0,4.4478,4.4546,4.4203,4.4203,88800.0
2010-05-07 13:00:00,6.43,6.43,6.39,6.4,83200.0,4.4134,4.4134,4.386,4.3929,83200.0
2010-05-07 13:30:00,6.4,6.48,6.4,6.45,105600.0,4.3929,4.4478,4.3929,4.4272,105600.0
2010-05-07 14:00:00,6.45,6.46,6.39,6.4,65600.0,4.4272,4.434,4.386,4.3929,65600.0
2010-05-07 14:30:00,6.4,6.41,6.34,6.37,220800.0,4.3929,4.3997,4.3517,4.3723,220800.0
2010-05-07 15:00:00,6.37,6.41,6.35,6.4,316800.0,4.3723,4.3997,4.3585,4.3929,316800.0
2010-05-07 15:30:00,6.4,6.41,6.34,6.39,572800.0,4.3929,4.3997,4.3517,4.386,572800.0
2010-05-10 09:30:00,6.64,6.67,6.58,6.62,131200.0,4.5576,4.5782,4.5164,4.5439,131200.0
2010-05-10 10:00:00,6.61,6.68,6.6,6.67,165600.0,4.537,4.585,4.5301,4.5782,165600.0
2010-05-10 10:30:00,6.66,6.67,6.63,6.64,111200.0,4.5713,4.5782,4.5507,4.5576,111200.0
2010-05-10 11:00:00,6.63,6.71,6.63,6.71,77600.0,4.5507,4.6056,4.5507,4.6056,77600.0
2010-05-10 11:30:00,6.7,6.72,6.69,6.72,41600.0,4.5988,4.6125,4.5919,4.6125,41600.0
2010-05-10 12:00:00,6.71,6.72,6.69,6.7,52800.0,4.6056,4.6125,4.5919,4.5988,52800.0
2010-05-10 12:30:00,6.7,6.72,6.69,6.7,39200.0,4.5988,4.6125,4.5919,4.5988,39200.0
2010-05-10 13:00:00,6.7,6.7,6.67,6.67,110400.0,4.5988,4.5988,4.5782,4.5782,110400.0
2010-05-10 13:30:00,6.67,6.71,6.67,6.7,157600.0,4.5782,4.6056,4.5782,4.5988,157600.0
2010-05-10 14:00:00,6.7,6.76,6.69,6.75,216000.0,4.5988,4.64,4.5919,4.6331,216000.0
2010-05-10 14:30:00,6.75,6.77,6.74,6.76,70400.0,4.6331,4.6468,4.6262,4.64,70400.0
2010-05-10 15:00:00,6.76,6.78,6.75,6.77,90400.0,4.64,4.6537,4.6331,4.6468,90400.0
2010-05-10 15:30:00,6.77,6.87,6.76,6.85,506400.0,4.6468,4.7155,4.64,4.7017,506400.0
2010-05-11 09:30:00,6.79,6.82,6.76,6.78,84800.0,4.6605,4.6811,4.64,4.6537,84800.0
2010-05-11 10:00:00,6.78,6.85,6.75,6.82,116800.0,4.6537,4.7017,4.6331,4.6811,116800.0
2010-05-11 10:30:00,6.81,6.86,6.79,6.81,621600.0,4.6743,4.7086,4.6605,4.6743,621600.0
2010-05-11 11:00:00,6.81,6.86,6.8,6.85,123200.0,4.6743,4.7086,4.6674,4.7017,123200.0
2010-05-11 11:30:00,6.85,6.88,6.83,6.88,110400.0,4.7017,4.7223,4.688,4.7223,110400.0
2010-05-11 12:00:00,6.88,6.92,6.87,6.9,140000.0,4.7223,4.7498,4.7155,4.736,140000.0
2010-05-11 12:30:00,6.88,6.9,6.87,6.89,124800.0,4.7223,4.736,4.7155,4.7292,124800.0
2010-05-11 13:00:00,6.89,6.92,6.89,6.92,58400.0,4.7292,4.7498,4.7292,4.7498,58400.0
2010-05-11 13:30:00,6.92,6.94,6.91,6.93,108800.0,4.7498,4.7635,4.7429,4.7566,108800.0
2010-05-11 14:00:00,6.92,6.93,6.89,6.89,119200.0,4.7498,4.7566,4.7292,4.7292,119200.0
2010-05-11 14:30:00,6.89,6.91,6.86,6.9,68000.0,4.7292,4.7429,4.7086,4.736,68000.0
2010-05-11 15:00:00,6.91,6.91,6.85,6.86,324000.0,4.7429,4.7429,4.7017,4.7086,324000.0
2010-05-11 15:30:00,6.86,6.91,6.85,6.89,473600.0,4.7086,4.7429,4.7017,4.7292,473600.0
2010-05-12 09:30:00,6.9,6.99,6.89,6.97,91200.0,4.736,4.7978,4.7292,4.7841,91200.0
2010-05-12 10:00:00,6.98,7.01,6.96,6.99,99200.0,4.791,4.8115,4.7772,4.7978,99200.0
2010-05-12 10:30:00,6.99,6.99,6.96,6.97,60000.0,4.7978,4.7978,4.7772,4.7841,60000.0
2010-05-12 11:00:00,6.97,7.02,6.97,7.0,59200.0,4.7841,4.8184,4.7841,4.8047,59200.0
2010-05-12 11:30:00,7.0,7.02,6.99,7.02,36000.0,4.8047,4.8184,4.7978,4.8184,36000.0
2010-05-12 12:00:00,7.02,7.05,7.01,7.04,67200.0,4.8184,4.839,4.8115,4.8321,67200.0
2010-05-12 12:30:00,7.04,7.04,7.03,7.03,12000.0,4.8321,4.8321,4.8253,4.8253,12000.0
2010-05-12 13:00:00,7.04,7.07,7.03,7.04,68800.0,4.8321,4.8527,4.8253,4.8321,68800.0
2010-05-12 13:30:00,7.05,7.07,7.03,7.06,32000.0,4.839,4.8527,4.8253,4.8459,32000.0
2010-05-12 14:00:00,7.06,7.07,7.04,7.06,62400.0,4.8459,4.8527,4.8321,4.8459,62400.0
2010-05-12 14:30:00,7.07,7.09,7.06,7.08,159200.0,4.8527,4.8665,4.8459,4.8596,159200.0
2010-05-12 15:00:00,7.08,7.09,7.06,7.06,104800.0,4.8596,4.8665,4.8459,4.8459,104800.0
2010-05-12 15:30:00,7.06,7.09,7.04,7.07,772800.0,4.8459,4.8665,4.8321,4.8527,772800.0
2010-05-13 09:30:00,7.07,7.12,7.02,7.02,23200.0,4.8527,4.8871,4.8184,4.8184,23200.0
2010-05-13 10:00:00,7.0,7.04,6.96,7.0,44800.0,4.8047,4.8321,4.7772,4.8047,44800.0
2010-05-13 10:30:00,7.0,7.02,6.97,6.98,37600.0,4.8047,4.8184,4.7841,4.791,37600.0
2010-05-13 11:00:00,6.96,6.98,6.95,6.98,18400.0,4.7772,4.791,4.7704,4.791,18400.0
2010-05-13 11:30:00,6.97,6.97,6.93,6.94,39200.0,4.7841,4.7841,4.7566,4.7635,39200.0
2010-05-13 12:00:00,6.94,6.95,6.93,6.93,28800.0,4.7635,4.7704,4.7566,4.7566,28800.0
2010-05-13 12:30:00,6.93,6.97,6.93,6.97,32000.0,4.7566,4.7841,4.7566,4.7841,32000.0
2010-05-13 13:00:00,6.97,7.01,6.97,7.0,39200.0,4.7841,4.8115,4.7841,4.8047,39200.0
2010-05-13 13:30:00,7.01,7.04,7.0,7.03,53600.0,4.8115,4.8321,4.8047,4.8253,53600.0
2010-05-13 14:00:00,7.02,7.03,7.01,7.01,22400.0,4.8184,4.8253,4.8115,4.8115,22400.0
2010-05-13 14:30:00,7.01,7.01,6.97,6.98,108800.0,4.8115,4.8115,4.7841,4.791,108800.0
2010-05-13 15:00:00,6.98,6.99,6.94,6.95,146400.0,4.791,4.7978,4.7635,4.7704,146400.0
2010-05-13 15:30:00,6.95,6.97,6.91,6.93,232000.0,4.7704,4.7841,4.7429,4.7566,232000.0
2010-05-14 09:30:00,6.87,6.87,6.82,6.83,246400.0,4.7155,4.7155,4.6811,4.688,246400.0
2010-05-14 10:00:00,6.8,6.85,6.78,6.83,520000.0,4.6674,4.7017,4.6537,4.688,520000.0
2010-05-14 10:30:00,6.82,6.84,6.81,6.82,82400.0,4.6811,4.6949,4.6743,4.6811,82400.0
2010-05-14 11:00:00,6.83,6.84,6.8,6.83,95200.0,4.688,4.6949,4.6674,4.688,95200.0
2010-05-14 11:30:00,6.82,6.83,6.75,6.76,93600.0,4.6811,4.688,4.6331,4.64,93600.0
2010-05-14 12:00:00,6.76,6.77,6.74,6.77,113600.0,4.64,4.6468,4.6262,4.6468,113600.0
2010-05-14 12:30:00,6.77,6.8,6.76,6.77,28000.0,4.6468,4.6674,4.64,4.6468,28000.0
2010-05-14 13:00:00,6.78,6.78,6.74,6.77,74400.0,4.6537,4.6537,4.6262,4.6468,74400.0
2010-05-14 13:30:00,6.75,6.77,6.74,6.75,67200.0,4.6331,4.6468,4.6262,4.6331,67200.0
2010-05-14 14:00:00,6.75,6.75,6.69,6.72,134400.0,4.6331,4.6331,4.5919,4.6125,134400.0
2010-05-14 14:30:00,6.72,6.74,6.69,6.69,92800.0,4.6125,4.6262,4.5919,4.5919,92800.0
2010-05-14 15:00:00,6.69,6.7,6.65,6.67,164800.0,4.5919,4.5988,4.5645,4.5782,164800.0
2010-05-14 15:30:00,6.67,6.72,6.66,6.71,474400.0,4.5782,4.6125,4.5713,4.6056,474400.0
2010-05-17 09:30:00,6.75,6.84,6.73,6.83,95200.0,4.6331,4.6949,4.6194,4.688,95200.0
2010-05-17 10:00:00,6.82,6.85,6.78,6.79,84800.0,4.6811,4.7017,4.6537,4.6605,84800.0
2010-05-17 10:30:00,6.79,6.8,6.72,6.72,76000.0,4.6605,4.6674,4.6125,4.6125,76000.0
2010-05-17 11:00:00,6.73,6.73,6.63,6.65,119200.0,4.6194,4.6194,4.5507,4.5645,119200.0
2010-05-17 11:30:00,6.64,6.66,6.6,6.6,53600.0,4.5576,4.5713,4.5301,4.5301,53600.0
2010-05-17 12:00:00,6.61,6.61,6.53,6.6,74400.0,4.537,4.537,4.4821,4.5301,74400.0
2010-05-17 12:30:00,6.6,6.63,6.59,6.59,28000.0,4.5301,4.5507,4.5233,4.5233,28000.0
2010-05-17 13:00:00,6.61,6.65,6.59,6.64,32000.0,4.537,4.5645,4.5233,4.5576,32000.0
2010-05-17 13:30:00,6.64,6.65,6.59,6.62,32000.0,4.5576,4.5645,4.5233,4.5439,32000.0
2010-05-17 14:00:00,6.63,6.66,6.62,6.65,33600.0,4.5507,4.5713,4.5439,4.5645,33600.0
2010-05-17 14:30:00,6.64,6.69,6.62,6.69,61600.0,4.5576,4.5919,4.5439,4.5919,61600.0
2010-05-17 15:00:00,6.7,6.72,6.63,6.64,122400.0,4.5988,4.6125,4.5507,4.5576,122400.0
2010-05-17 15:30:00,6.64,6.72,6.64,6.72,281600.0,4.5576,4.6125,4.5576,4.6125,281600.0
2010-05-18 09:30:00,6.81,6.81,6.73,6.74,125600.0,4.6743,4.6743,4.6194,4.6262,125600.0
2010-05-18 10:00:00,6.73,6.75,6.7,6.73,273600.0,4.6194,4.6331,4.5988,4.6194,273600.0
2010-05-18 10:30:00,6.72,6.72,6.65,6.68,169600.0,4.6125,4.6125,4.5645,4.585,169600.0
2010-05-18 11:00:00,6.68,6.69,6.64,6.69,115200.0,4.585,4.5919,4.5576,4.5919,115200.0
2010-05-18 11:30:00,6.69,6.71,6.64,6.68,115200.0,4.5919,4.6056,4.5576,4.585,115200.0
2010-05-18 12:00:00,6.68,6.69,6.65,6.69,84800.0,4.585,4.5919,4.5645,4.5919,84800.0
2010-05-18 12:30:00,6.69,6.7,6.65,6.65,82400.0,4.5919,4.5988,4.5645,4.5645,82400.0
2010-05-18 13:00:00,6.65,6.67,6.62,6.65,159200.0,4.5645,4.5782,4.5439,4.5645,159200.0
2010-05-18 13:30:00,6.65,6.67,6.61,6.61,92800.0,4.5645,4.5782,4.537,4.537,92800.0
2010-05-18 14:00:00,6.62,6.62,6.6,6.6,49600.0,4.5439,4.5439,4.5301,4.5301,49600.0
2010-05-18 14:30:00,6.6,6.6,6.55,6.58,318400.0,4.5301,4.5301,4.4958,4.5164,318400.0
2010-05-18 15:00:00,6.57,6.61,6.54,6.57,190400.0,4.5095,4.537,4.4889,4.5095,190400.0
2010-05-18 15:30:00,6.57,6.62,6.56,6.58,604800.0,4.5095,4.5439,4.5027,4.5164,604800.0
2010-05-19 09:30:00,6.58,6.65,6.53,6.56,124800.0,4.5164,4.5645,4.4821,4.5027,124800.0
2010-05-19 10:00:00,6.55,6.58,6.45,6.48,104000.0,4.4958,4.5164,4.4272,4.4478,104000.0
2010-05-19 10:30:00,6.48,6.5,6.45,6.48,45600.0,4.4478,4.4615,4.4272,4.4478,45600.0
2010-05-19 11:00:00,6.47,6.48,6.44,6.45,237600.0,4.4409,4.4478,4.4203,4.4272,237600.0
2010-05-19 11:30:00,6.44,6.49,6.43,6.48,181600.0,4.4203,4.4546,4.4134,4.4478,181600.0
2010-05-19 12:00:00,6.48,6.54,6.47,6.54,68000.0,4.4478,4.4889,4.4409,4.4889,68000.0
2010-05-19 12:30:00,6.53,6.54,6.49,6.54,94400.0,4.4821,4.4889,4.4546,4.4889,94400.0
2010-05-19 13:00:00,6.54,6.56,6.51,6.52,160800.0,4.4889,4.5027,4.4684,4.4752,160800.0
2010-05-19 13:30:00,6.51,6.52,6.48,6.48,161600.0,4.4684,4.4752,4.4478,4.4478,161600.0
2010-05-19 14:00:00,6.48,6.5,6.42,6.44,97600.0,4.4478,4.4615,4.4066,4.4203,97600.0
2010-05-19 14:30:00,6.44,6.5,6.44,6.46,79200.0,4.4203,4.4615,4.4203,4.434,79200.0
2010-05-19 15:00:00,6.47,6.47,6.43,6.47,79200.0,4.4409,4.4409,4.4134,4.4409,79200.0
2010-05-19 15:30:00,6.47,6.49,6.44,6.48,472000.0,4.4409,4.4546,4.4203,4.4478,472000.0
2010-05-20 09:30:00,6.33,6.38,6.3,6.34,80800.0,4.3448,4.3791,4.3242,4.3517,80800.0
2010-05-20 10:00:00,6.33,6.37,6.28,6.29,121600.0,4.3448,4.3723,4.3105,4.3174,121600.0
2010-05-20 10:30:00,6.29,6.31,6.24,6.25,118400.0,4.3174,4.3311,4.283,4.2899,118400.0
2010-05-20 11:00:00,6.24,6.31,6.23,6.29,93600.0,4.283,4.3311,4.2762,4.3174,93600.0
2010-05-20 11:30:00,6.28,6.29,6.21,6.22,88000.0,4.3105,4.3174,4.2624,4.2693,88000.0
2010-05-20 12:00:00,6.22,6.25,6.2,6.22,117600.0,4.2693,4.2899,4.2556,4.2693,117600.0
2010-05-20 12:30:00,6.23,6.23,6.11,6.12,242400.0,4.2762,4.2762,4.1938,4.2007,242400.0
2010-05-20 13:00:00,6.12,6.21,6.12,6.2,257600.0,4.2007,4.2624,4.2007,4.2556,257600.0
2010-05-20 13:30:00,6.19,6.24,6.16,6.17,230400.0,4.2487,4.283,4.2281,4.235,230400.0
2010-05-20 14:00:00,6.16,6.2,6.13,6.18,144800.0,4.2281,4.2556,4.2075,4.2419,144800.0
2010-05-20 14:30:00,6.18,6.27,6.17,6.19,151200.0,4.2419,4.3036,4.235,4.2487,151200.0
2010-05-20 15:00:00,6.19,6.24,6.17,6.24,184000.0,4.2487,4.283,4.235,4.283,184000.0
2010-05-20 15:30:00,6.23,6.25,6.1,6.1,623200.0,4.2762,4.2899,4.1869,4.1869,623200.0
2010-05-21 09:30:00,6.02,6.14,6.01,6.09,354400.0,4.132,4.2144,4.1252,4.1801,354400.0
2010-05-21 10:00:00,6.09,6.12,6.03,6.03,283200.0,4.1801,4.2007,4.1389,4.1389,283200.0
2010-05-21 10:30:00,6.04,6.09,6.02,6.07,144800.0,4.1458,4.1801,4.132,4.1663,144800.0
2010-05-21 11:00:00,6.07,6.18,6.06,6.15,168800.0,4.1663,4.2419,4.1595,4.2213,168800.0
2010-05-21 11:30:00,6.15,6.23,6.14,6.21,191200.0,4.2213,4.2762,4.2144,4.2624,191200.0
2010-05-21 12:00:00,6.21,6.24,6.19,6.21,120000.0,4.2624,4.283,4.2487,4.2624,120000.0
2010-05-21 12:30:00,6.21,6.21,6.16,6.18,83200.0,4.2624,4.2624,4.2281,4.2419,83200.0
2010-05-21 13:00:00,6.16,6.19,6.14,6.15,46400.0,4.2281,4.2487,4.2144,4.2213,46400.0
2010-05-21 13:30:00,6.17,6.23,6.15,6.23,167200.0,4.235,4.2762,4.2213,4.2762,167200.0
2010-05-21 14:00:00,6.23,6.24,6.16,6.19,89600.0,4.2762,4.283,4.2281,4.2487,89600.0
2010-05-21 14:30:00,6.19,6.2,6.13,6.15,152800.0,4.2487,4.2556,4.2075,4.2213,152800.0
2010-05-21 15:00:00,6.15,6.18,6.14,6.17,117600.0,4.2213,4.2419,4.2144,4.235,117600.0
2010-05-21 15:30:00,6.18,6.26,6.15,6.23,1072000.0,4.2419,4.2968,4.2213,4.2762,1072000.0
2010-05-24 09:30:00,6.21,6.23,6.12,6.13,402400.0,4.2624,4.2762,4.2007,4.2075,402400.0
2010-05-24 10:00:00,6.14,6.21,6.11,6.15,302400.0,4.2144,4.2624,4.1938,4.2213,302400.0
2010-05-24 10:30:00,6.15,6.22,6.15,6.17,268800.0,4.2213,4.2693,4.2213,4.235,268800.0
2010-05-24 11:00:00,6.17,6.18,6.12,6.16,104800.0,4.235,4.2419,4.2007,4.2281,104800.0
2010-05-24 11:30:00,6.17,6.24,6.17,6.23,204000.0,4.235,4.283,4.235,4.2762,204000.0
2010-05-24 12:00:00,6.23,6.24,6.19,6.22,108000.0,4.2762,4.283,4.2487,4.2693,108000.0
2010-05-24 12:30:00,6.22,6.23,6.18,6.19,105600.0,4.2693,4.2762,4.2419,4.2487,105600.0
2010-05-24 13:00:00,6.19,6.19,6.16,6.18,92800.0,4.2487,4.2487,4.2281,4.2419,92800.0
2010-05-24 13:30:00,6.18,6.18,6.13,6.17,56800.0,4.2419,4.2419,4.2075,4.235,56800.0
2010-05-24 14:00:00,6.17,6.19,6.16,6.16,80800.0,4.235,4.2487,4.2281,4.2281,80800.0
2010-05-24 14:30:00,6.16,6.18,6.13,6.15,92000.0,4.2281,4.2419,4.2075,4.2213,92000.0
2010-05-24 15:00:00,6.14,6.16,6.12,6.13,141600.0,4.2144,4.2281,4.2007,4.2075,141600.0
2010-05-24 15:30:00,6.13,6.16,6.06,6.07,488000.0,4.2075,4.2281,4.1595,4.1663,488000.0
2010-05-25 09:30:00,5.84,5.93,5.83,5.87,188000.0,4.0085,4.0703,4.0016,4.0291,188000.0
2010-05-25 10:00:00,5.88,5.99,5.88,5.93,192800.0,4.0359,4.1114,4.0359,4.0703,192800.0
2010-05-25 10:30:00,5.92,5.94,5.91,5.92,118400.0,4.0634,4.0771,4.0565,4.0634,118400.0
2010-05-25 11:00:00,5.93,5.97,5.92,5.96,202400.0,4.0703,4.0977,4.0634,4.0908,202400.0
2010-05-25 11:30:00,5.96,6.02,5.96,6.02,123200.0,4.0908,4.132,4.0908,4.132,123200.0
2010-05-25 12:00:00,6.01,6.04,6.0,6.0,364800.0,4.1252,4.1458,4.1183,4.1183,364800.0
2010-05-25 12:30:00,6.01,6.02,5.99,6.02,74400.0,4.1252,4.132,4.1114,4.132,74400.0
2010-05-25 13:00:00,6.02,6.02,5.99,6.01,68800.0,4.132,4.132,4.1114,4.1252,68800.0
2010-05-25 13:30:00,6.01,6.02,6.0,6.02,56800.0,4.1252,4.132,4.1183,4.132,56800.0
2010-05-25 14:00:00,6.01,6.08,6.01,6.07,319200.0,4.1252,4.1732,4.1252,4.1663,319200.0
2010-05-25 14:30:00,6.08,6.13,6.07,6.11,1105600.0,4.1732,4.2075,4.1663,4.1938,1105600.0
2010-05-25 15:00:00,6.11,6.14,6.09,6.1,307200.0,4.1938,4.2144,4.1801,4.1869,307200.0
2010-05-25 15:30:00,6.11,6.13,6.08,6.11,831200.0,4.1938,4.2075,4.1732,4.1938,831200.0
2010-05-26 09:30:00,6.16,6.24,6.15,6.23,99200.0,4.2281,4.283,4.2213,4.2762,99200.0
2010-05-26 10:00:00,6.24,6.27,6.21,6.21,64800.0,4.283,4.3036,4.2624,4.2624,64800.0
2010-05-26 10:30:00,6.21,6.23,6.18,6.19,135200.0,4.2624,4.2762,4.2419,4.2487,135200.0
2010-05-26 11:00:00,6.2,6.23,6.17,6.17,35200.0,4.2556,4.2762,4.235,4.235,35200.0
2010-05-26 11:30:00,6.18,6.21,6.17,6.2,32000.0,4.2419,4.2624,4.235,4.2556,32000.0
2010-05-26 12:00:00,6.21,6.24,6.21,6.23,108800.0,4.2624,4.283,4.2624,4.2762,108800.0
2010-05-26 12:30:00,6.22,6.24,6.21,6.23,156000.0,4.2693,4.283,4.2624,4.2762,156000.0
2010-05-26 13:00:00,6.24,6.27,6.24,6.27,176800.0,4.283,4.3036,4.283,4.3036,176800.0
2010-05-26 13:30:00,6.27,6.33,6.26,6.32,436000.0,4.3036,4.3448,4.2968,4.3379,436000.0
2010-05-26 14:00:00,6.32,6.33,6.29,6.32,201600.0,4.3379,4.3448,4.3174,4.3379,201600.0
2010-05-26 14:30:00,6.32,6.32,6.23,6.24,289600.0,4.3379,4.3379,4.2762,4.283,289600.0
2010-05-26 15:00:00,6.25,6.27,6.15,6.17,200000.0,4.2899,4.3036,4.2213,4.235,200000.0
2010-05-26 15:30:00,6.17,6.22,6.13,6.18,1068800.0,4.235,4.2693,4.2075,4.2419,1068800.0
2010-05-27 09:30:00,6.31,6.32,6.22,6.24,92800.0,4.3311,4.3379,4.2693,4.283,92800.0
2010-05-27 10:00:00,6.23,6.31,6.22,6.31,38400.0,4.2762,4.3311,4.2693,4.3311,38400.0
2010-05-27 10:30:00,6.31,6.36,6.31,6.34,83200.0,4.3311,4.3654,4.3311,4.3517,83200.0
2010-05-27 11:00:00,6.34,6.37,6.32,6.37,57600.0,4.3517,4.3723,4.3379,4.3723,57600.0
2010-05-27 11:30:00,6.37,6.39,6.36,6.37,94400.0,4.3723,4.386,4.3654,4.3723,94400.0
2010-05-27 12:00:00,6.37,6.41,6.37,6.4,64800.0,4.3723,4.3997,4.3723,4.3929,64800.0
2010-05-27 12:30:00,6.4,6.41,6.38,6.38,36800.0,4.3929,4.3997,4.3791,4.3791,36800.0
2010-05-27 13:00:00,6.37,6.4,6.36,6.39,126400.0,4.3723,4.3929,4.3654,4.386,126400.0
2010-05-27 13:30:00,6.39,6.42,6.38,6.41,63200.0,4.386,4.4066,4.3791,4.3997,63200.0
2010-05-27 14:00:00,6.41,6.45,6.4,6.45,60800.0,4.3997,4.4272,4.3929,4.4272,60800.0
2010-05-27 14:30:00,6.45,6.47,6.44,6.45,85600.0,4.4272,4.4409,4.4203,4.4272,85600.0
2010-05-27 15:00:00,6.45,6.46,6.4,6.43,226400.0,4.4272,4.434,4.3929,4.4134,226400.0
2010-05-27 15:30:00,6.43,6.51,6.42,6.48,822400.0,4.4134,4.4684,4.4066,4.4478,822400.0
2010-05-28 09:30:00,6.45,6.47,6.42,6.44,143200.0,4.4272,4.4409,4.4066,4.4203,143200.0
2010-05-28 10:00:00,6.46,6.51,6.45,6.45,312800.0,4.434,4.4684,4.4272,4.4272,312800.0
2010-05-28 10:30:00,6.45,6.48,6.41,6.43,129600.0,4.4272,4.4478,4.3997,4.4134,129600.0
2010-05-28 11:00:00,6.44,6.45,6.38,6.42,151200.0,4.4203,4.4272,4.3791,4.4066,151200.0
2010-05-28 11:30:00,6.42,6.45,6.41,6.43,48000.0,4.4066,4.4272,4.3997,4.4134,48000.0
2010-05-28 12:00:00,6.42,6.44,6.42,6.44,12800.0,4.4066,4.4203,4.4066,4.4203,12800.0
2010-05-28 12:30:00,6.44,6.45,6.39,6.43,105600.0,4.4203,4.4272,4.386,4.4134,105600.0
2010-05-28 13:00:00,6.44,6.48,6.44,6.47,138400.0,4.4203,4.4478,4.4203,4.4409,138400.0
2010-05-28 13:30:00,6.46,6.46,6.44,6.45,121600.0,4.434,4.434,4.4203,4.4272,121600.0
2010-05-28 14:00:00,6.45,6.46,6.43,6.46,127200.0,4.4272,4.434,4.4134,4.434,127200.0
2010-05-28 14:30:00,6.46,6.5,6.45,6.47,104800.0,4.434,4.4615,4.4272,4.4409,104800.0
2010-05-28 15:00:00,6.47,6.53,6.46,6.53,88800.0,4.4409,4.4821,4.434,4.4821,88800.0
2010-05-28 15:30:00,6.52,6.53,6.47,6.47,518400.0,4.4752,4.4821,4.4409,4.4409,518400.0
2010-06-01 09:30:00,6.41,6.44,6.38,6.39,204800.0,4.3997,4.4203,4.3791,4.386,204800.0
2010-06-01 10:00:00,6.39,6.47,6.39,6.45,178400.0,4.386,4.4409,4.386,4.4272,178400.0
2010-06-01 10:30:00,6.44,6.46,6.37,6.39,176000.0,4.4203,4.434,4.3723,4.386,176000.0
2010-06-01 11:00:00,6.39,6.41,6.38,6.41,288800.0,4.386,4.3997,4.3791,4.3997,288800.0
2010-06-01 11:30:00,6.41,6.42,6.34,6.34,96800.0,4.3997,4.4066,4.3517,4.3517,96800.0
2010-06-01 12:00:00,6.35,6.38,6.34,6.38,81600.0,4.3585,4.3791,4.3517,4.3791,81600.0
2010-06-01 12:30:00,6.38,6.39,6.34,6.34,56000.0,4.3791,4.386,4.3517,4.3517,56000.0
2010-06-01 13:00:00,6.34,6.45,6.34,6.44,173600.0,4.3517,4.4272,4.3517,4.4203,173600.0
2010-06-01 13:30:00,6.44,6.44,6.41,6.41,143200.0,4.4203,4.4203,4.3997,4.3997,143200.0
2010-06-01 14:00:00,6.41,6.42,6.37,6.41,159200.0,4.3997,4.4066,4.3723,4.3997,159200.0
2010-06-01 14:30:00,6.41,6.43,6.38,6.4,75200.0,4.3997,4.4134,4.3791,4.3929,75200.0
2010-06-01 15:00:00,6.4,6.41,6.33,6.35,144000.0,4.3929,4.3997,4.3448,4.3585,144000.0
2010-06-01 15:30:00,6.35,6.37,6.24,6.26,466400.0,4.3585,4.3723,4.283,4.2968,466400.0
2010-06-02 09:30:00,6.31,6.31,6.2,6.22,104800.0,4.3311,4.3311,4.2556,4.2693,104800.0
2010-06-02 10:00:00,6.21,6.27,6.2,6.24,56800.0,4.2624,4.3036,4.2556,4.283,56800.0
2010-06-02 10:30:00,6.24,6.26,6.22,6.26,27200.0,4.283,4.2968,4.2693,4.2968,27200.0
2010-06-02 11:00:00,6.26,6.31,6.25,6.31,84800.0,4.2968,4.3311,4.2899,4.3311,84800.0
2010-06-02 11:30:00,6.31,6.34,6.31,6.32,25600.0,4.3311,4.3517,4.3311,4.3379,25600.0
2010-06-02 12:00:00,6.32,6.34,6.32,6.34,44000.0,4.3379,4.3517,4.3379,4.3517,44000.0
2010-06-02 12:30:00,6.34,6.34,6.32,6.34,35200.0,4.3517,4.3517,4.3379,4.3517,35200.0
2010-06-02 13:00:00,6.34,6.34,6.32,6.33,43200.0,4.3517,4.3517,4.3379,4.3448,43200.0
2010-06-02 13:30:00,6.33,6.33,6.32,6.32,40000.0,4.3448,4.3448,4.3379,4.3379,40000.0
2010-06-02 14:00:00,6.31,6.31,6.28,6.28,56000.0,4.3311,4.3311,4.3105,4.3105,56000.0
2010-06-02 14:30:00,6.29,6.36,6.28,6.35,84800.0,4.3174,4.3654,4.3105,4.3585,84800.0
2010-06-02 15:00:00,6.36,6.39,6.35,6.39,197600.0,4.3654,4.386,4.3585,4.386,197600.0
2010-06-02 15:30:00,6.39,6.44,6.35,6.43,627200.0,4.386,4.4203,4.3585,4.4134,627200.0
2010-06-03 09:30:00,6.4,6.43,6.39,6.4,312800.0,4.3929,4.4134,4.386,4.3929,312800.0
2010-06-03 10:00:00,6.39,6.41,6.35,6.35,105600.0,4.386,4.3997,4.3585,4.3585,105600.0
2010-06-03 10:30:00,6.36,6.42,6.35,6.42,52800.0,4.3654,4.4066,4.3585,4.4066,52800.0
2010-06-03 11:00:00,6.43,6.44,6.42,6.43,146400.0,4.4134,4.4203,4.4066,4.4134,146400.0
2010-06-03 11:30:00,6.43,6.46,6.42,6.43,88800.0,4.4134,4.434,4.4066,4.4134,88800.0
2010-06-03 12:00:00,6.43,6.43,6.36,6.38,71200.0,4.4134,4.4134,4.3654,4.3791,71200.0
2010-06-03 12:30:00,6.37,6.39,6.37,6.39,35200.0,4.3723,4.386,4.3723,4.386,35200.0
2010-06-03 13:00:00,6.39,6.4,6.37,6.39,192000.0,4.386,4.3929,4.3723,4.386,192000.0
2010-06-03 13:30:00,6.39,6.41,6.37,6.4,53600.0,4.386,4.3997,4.3723,4.3929,53600.0
2010-06-03 14:00:00,6.39,6.43,6.39,6.43,36800.0,4.386,4.4134,4.386,4.4134,36800.0
2010-06-03 14:30:00,6.42,6.47,6.41,6.44,80800.0,4.4066,4.4409,4.3997,4.4203,80800.0
2010-06-03 15:00:00,6.45,6.48,6.43,6.48,244000.0,4.4272,4.4478,4.4134,4.4478,244000.0
2010-06-03 15:30:00,6.47,6.48,6.41,6.45,371200.0,4.4409,4.4478,4.3997,4.4272,371200.0
2010-06-04 09:30:00,6.3,6.34,6.25,6.33,57600.0,4.3242,4.3517,4.2899,4.3448,57600.0
2010-06-04 10:00:00,6.3,6.32,6.28,6.28,57600.0,4.3242,4.3379,4.3105,4.3105,57600.0
2010-06-04 10:30:00,6.29,6.29,6.24,6.24,26400.0,4.3174,4.3174,4.283,4.283,26400.0
2010-06-04 11:00:00,6.24,6.28,6.21,6.22,110400.0,4.283,4.3105,4.2624,4.2693,110400.0
2010-06-04 11:30:00,6.22,6.24,6.21,6.22,88000.0,4.2693,4.283,4.2624,4.2693,88000.0
2010-06-04 12:00:00,6.21,6.21,6.18,6.2,41600.0,4.2624,4.2624,4.2419,4.2556,41600.0
2010-06-04 12:30:00,6.19,6.2,6.18,6.2,20000.0,4.2487,4.2556,4.2419,4.2556,20000.0
2010-06-04 13:00:00,6.2,6.21,6.16,6.17,40000.0,4.2556,4.2624,4.2281,4.235,40000.0
2010-06-04 13:30:00,6.17,6.19,6.16,6.17,47200.0,4.235,4.2487,4.2281,4.235,47200.0
2010-06-04 14:00:00,6.18,6.18,6.15,6.15,96800.0,4.2419,4.2419,4.2213,4.2213,96800.0
2010-06-04 14:30:00,6.15,6.16,6.05,6.06,290400.0,4.2213,4.2281,4.1526,4.1595,290400.0
2010-06-04 15:00:00,6.06,6.09,6.03,6.04,163200.0,4.1595,4.1801,4.1389,4.1458,163200.0
2010-06-04 15:30:00,6.03,6.06,5.98,6.04,1154400.0,4.1389,4.1595,4.1046,4.1458,1154400.0
2010-06-07 09:30:00,6.09,6.11,5.99,6.11,138400.0,4.1801,4.1938,4.1114,4.1938,138400.0
2010-06-07 10:00:00,6.11,6.15,6.1,6.12,62400.0,4.1938,4.2213,4.1869,4.2007,62400.0
2010-06-07 10:30:00,6.12,6.12,6.06,6.06,156800.0,4.2007,4.2007,4.1595,4.1595,156800.0
2010-06-07 11:00:00,6.06,6.12,6.05,6.11,236000.0,4.1595,4.2007,4.1526,4.1938,236000.0
2010-06-07 11:30:00,6.12,6.14,6.11,6.13,69600.0,4.2007,4.2144,4.1938,4.2075,69600.0
2010-06-07 12:00:00,6.12,6.17,6.12,6.15,71200.0,4.2007,4.235,4.2007,4.2213,71200.0
2010-06-07 12:30:00,6.15,6.17,6.14,6.15,90400.0,4.2213,4.235,4.2144,4.2213,90400.0
2010-06-07 13:00:00,6.15,6.16,6.13,6.15,142400.0,4.2213,4.2281,4.2075,4.2213,142400.0
2010-06-07 13:30:00,6.15,6.16,6.09,6.1,71200.0,4.2213,4.2281,4.1801,4.1869,71200.0
2010-06-07 14:00:00,6.09,6.11,6.08,6.08,66400.0,4.1801,4.1938,4.1732,4.1732,66400.0
2010-06-07 14:30:00,6.09,6.09,6.02,6.04,106400.0,4.1801,4.1801,4.132,4.1458,106400.0
2010-06-07 15:00:00,6.05,6.08,6.01,6.01,108000.0,4.1526,4.1732,4.1252,4.1252,108000.0
2010-06-07 15:30:00,6.01,6.05,6.0,6.01,376000.0,4.1252,4.1526,4.1183,4.1252,376000.0
2010-06-08 09:30:00,6.04,6.09,5.95,5.96,52800.0,4.1458,4.1801,4.084,4.0908,52800.0
2010-06-08 10:00:00,5.95,5.99,5.94,5.98,73600.0,4.084,4.1114,4.0771,4.1046,73600.0
2010-06-08 10:30:00,5.98,5.98,5.93,5.94,129600.0,4.1046,4.1046,4.0703,4.0771,129600.0
2010-06-08 11:00:00,5.95,5.95,5.9,5.93,86400.0,4.084,4.084,4.0497,4.0703,86400.0
2010-06-08 11:30:00,5.95,6.04,5.94,6.02,143200.0,4.084,4.1458,4.0771,4.132,143200.0
2010-06-08 12:00:00,6.02,6.02,5.95,5.96,51200.0,4.132,4.132,4.084,4.0908,51200.0
2010-06-08 12:30:00,5.97,6.05,5.96,6.05,88800.0,4.0977,4.1526,4.0908,4.1526,88800.0
2010-06-08 13:00:00,6.05,6.05,5.97,5.97,134400.0,4.1526,4.1526,4.0977,4.0977,134400.0
2010-06-08 13:30:00,5.97,5.98,5.92,5.94,135200.0,4.0977,4.1046,4.0634,4.0771,135200.0
2010-06-08 14:00:00,5.95,6.01,5.91,6.0,96000.0,4.084,4.1252,4.0565,4.1183,96000.0
2010-06-08 14:30:00,5.99,6.04,5.98,5.98,122400.0,4.1114,4.1458,4.1046,4.1046,122400.0
2010-06-08 15:00:00,5.98,6.01,5.96,5.99,236800.0,4.1046,4.1252,4.0908,4.1114,236800.0
2010-06-08 15:30:00,6.0,6.06,6.0,6.05,748000.0,4.1183,4.1595,4.1183,4.1526,748000.0
2010-06-09 09:30:00,6.11,6.41,6.1,6.15,300000.0,4.1938,4.3997,4.1869,4.2213,300000.0
2010-06-09 10:00:00,6.15,6.17,6.1,6.14,224800.0,4.2213,4.235,4.1869,4.2144,224800.0
2010-06-09 10:30:00,6.13,6.15,6.1,6.14,112800.0,4.2075,4.2213,4.1869,4.2144,112800.0
2010-06-09 11:00:00,6.15,6.19,6.14,6.18,151200.0,4.2213,4.2487,4.2144,4.2419,151200.0
2010-06-09 11:30:00,6.18,6.19,6.14,6.15,148000.0,4.2419,4.2487,4.2144,4.2213,148000.0
2010-06-09 12:00:00,6.15,6.15,6.13,6.13,44000.0,4.2213,4.2213,4.2075,4.2075,44000.0
2010-06-09 12:30:00,6.13,6.15,6.1,6.1,61600.0,4.2075,4.2213,4.1869,4.1869,61600.0
2010-06-09 13:00:00,6.11,6.12,6.09,6.1,235200.0,4.1938,4.2007,4.1801,4.1869,235200.0
2010-06-09 13:30:00,6.1,6.12,6.09,6.11,135200.0,4.1869,4.2007,4.1801,4.1938,135200.0
2010-06-09 14:00:00,6.12,6.13,6.09,6.13,312000.0,4.2007,4.2075,4.1801,4.2075,312000.0
2010-06-09 14:30:00,6.13,6.14,6.05,6.05,151200.0,4.2075,4.2144,4.1526,4.1526,151200.0
2010-06-09 15:00:00,6.04,6.08,5.98,6.03,201600.0,4.1458,4.1732,4.1046,4.1389,201600.0
2010-06-09 15:30:00,6.03,6.03,5.98,6.02,576000.0,4.1389,4.1389,4.1046,4.132,576000.0
2010-06-10 09:30:00,6.14,6.15,6.09,6.11,101600.0,4.2144,4.2213,4.1801,4.1938,101600.0
2010-06-10 10:00:00,6.13,6.15,6.06,6.07,93600.0,4.2075,4.2213,4.1595,4.1663,93600.0
2010-06-10 10:30:00,6.09,6.11,6.07,6.1,64000.0,4.1801,4.1938,4.1663,4.1869,64000.0
2010-06-10 11:00:00,6.11,6.15,6.11,6.13,41600.0,4.1938,4.2213,4.1938,4.2075,41600.0
2010-06-10 11:30:00,6.13,6.13,6.09,6.1,226400.0,4.2075,4.2075,4.1801,4.1869,226400.0
2010-06-10 12:00:00,6.1,6.12,6.07,6.11,110400.0,4.1869,4.2007,4.1663,4.1938,110400.0
2010-06-10 12:30:00,6.12,6.13,6.07,6.1,96800.0,4.2007,4.2075,4.1663,4.1869,96800.0
2010-06-10 13:00:00,6.1,6.13,6.09,6.13,68000.0,4.1869,4.2075,4.1801,4.2075,68000.0
2010-06-10 13:30:00,6.13,6.17,6.13,6.17,42400.0,4.2075,4.235,4.2075,4.235,42400.0
2010-06-10 14:00:00,6.18,6.19,6.17,6.19,43200.0,4.2419,4.2487,4.235,4.2487,43200.0
2010-06-10 14:30:00,6.2,6.25,6.2,6.23,83200.0,4.2556,4.2899,4.2556,4.2762,83200.0
2010-06-10 15:00:00,6.24,6.26,6.23,6.25,72800.0,4.283,4.2968,4.2762,4.2899,72800.0
2010-06-10 15:30:00,6.25,6.27,6.23,6.26,356800.0,4.2899,4.3036,4.2762,4.2968,356800.0
2010-06-11 09:30:00,6.18,6.29,6.18,6.28,80000.0,4.2419,4.3174,4.2419,4.3105,80000.0
2010-06-11 10:00:00,6.28,6.34,6.27,6.31,51200.0,4.3105,4.3517,4.3036,4.3311,51200.0
2010-06-11 10:30:00,6.32,6.34,6.27,6.27,37600.0,4.3379,4.3517,4.3036,4.3036,37600.0
2010-06-11 11:00:00,6.28,6.28,6.24,6.25,36000.0,4.3105,4.3105,4.283,4.2899,36000.0
2010-06-11 11:30:00,6.28,6.3,6.25,6.29,30400.0,4.3105,4.3242,4.2899,4.3174,30400.0
2010-06-11 12:00:00,6.29,6.29,6.24,6.25,156800.0,4.3174,4.3174,4.283,4.2899,156800.0
2010-06-11 12:30:00,6.24,6.28,6.24,6.27,15200.0,4.283,4.3105,4.283,4.3036,15200.0
2010-06-11 13:00:00,6.27,6.29,6.27,6.28,11200.0,4.3036,4.3174,4.3036,4.3105,11200.0
2010-06-11 13:30:00,6.28,6.29,6.24,6.27,147200.0,4.3105,4.3174,4.283,4.3036,147200.0
2010-06-11 14:00:00,6.27,6.28,6.24,6.25,60000.0,4.3036,4.3105,4.283,4.2899,60000.0
2010-06-11 14:30:00,6.26,6.28,6.24,6.27,24800.0,4.2968,4.3105,4.283,4.3036,24800.0
2010-06-11 15:00:00,6.27,6.33,6.26,6.31,102400.0,4.3036,4.3448,4.2968,4.3311,102400.0
2010-06-11 15:30:00,6.31,6.38,6.31,6.38,238400.0,4.3311,4.3791,4.3311,4.3791,238400.0
2010-06-14 09:30:00,6.45,6.48,6.37,6.44,65600.0,4.4272,4.4478,4.3723,4.4203,65600.0
2010-06-14 10:00:00,6.43,6.49,6.43,6.47,50400.0,4.4134,4.4546,4.4134,4.4409,50400.0
2010-06-14 10:30:00,6.49,6.52,6.47,6.52,238400.0,4.4546,4.4752,4.4409,4.4752,238400.0
2010-06-14 11:00:00,6.51,6.53,6.5,6.51,32800.0,4.4684,4.4821,4.4615,4.4684,32800.0
2010-06-14 11:30:00,6.51,6.53,6.49,6.49,75200.0,4.4684,4.4821,4.4546,4.4546,75200.0
2010-06-14 12:00:00,6.51,6.51,6.48,6.48,28000.0,4.4684,4.4684,4.4478,4.4478,28000.0
2010-06-14 12:30:00,6.49,6.49,6.47,6.48,29600.0,4.4546,4.4546,4.4409,4.4478,29600.0
2010-06-14 13:00:00,6.47,6.52,6.46,6.51,60000.0,4.4409,4.4752,4.434,4.4684,60000.0
2010-06-14 13:30:00,6.51,6.52,6.46,6.46,46400.0,4.4684,4.4752,4.434,4.434,46400.0
2010-06-14 14:00:00,6.46,6.48,6.44,6.46,53600.0,4.434,4.4478,4.4203,4.434,53600.0
2010-06-14 14:30:00,6.46,6.47,6.42,6.46,60000.0,4.434,4.4409,4.4066,4.434,60000.0
2010-06-14 15:00:00,6.46,6.48,6.43,6.45,156000.0,4.434,4.4478,4.4134,4.4272,156000.0
2010-06-14 15:30:00,6.45,6.51,6.39,6.49,1000000.0,4.4272,4.4684,4.386,4.4546,1000000.0
2010-06-15 09:30:00,6.51,6.52,6.48,6.52,64800.0,4.4684,4.4752,4.4478,4.4752,64800.0
2010-06-15 10:00:00,6.52,6.53,6.49,6.52,135200.0,4.4752,4.4821,4.4546,4.4752,135200.0
2010-06-15 10:30:00,6.52,6.54,6.5,6.54,56800.0,4.4752,4.4889,4.4615,4.4889,56800.0
2010-06-15 11:00:00,6.54,6.54,6.52,6.54,34400.0,4.4889,4.4889,4.4752,4.4889,34400.0
2010-06-15 11:30:00,6.54,6.55,6.52,6.53,66400.0,4.4889,4.4958,4.4752,4.4821,66400.0
2010-06-15 12:00:00,6.54,6.56,6.54,6.55,44800.0,4.4889,4.5027,4.4889,4.4958,44800.0
2010-06-15 12:30:00,6.55,6.56,6.54,6.55,536800.0,4.4958,4.5027,4.4889,4.4958,536800.0
2010-06-15 13:00:00,6.55,6.55,6.52,6.53,145600.0,4.4958,4.4958,4.4752,4.4821,145600.0
2010-06-15 13:30:00,6.54,6.55,6.53,6.55,36800.0,4.4889,4.4958,4.4821,4.4958,36800.0
2010-06-15 14:00:00,6.56,6.6,6.55,6.58,39200.0,4.5027,4.5301,4.4958,4.5164,39200.0
2010-06-15 14:30:00,6.58,6.58,6.55,6.57,55200.0,4.5164,4.5164,4.4958,4.5095,55200.0
2010-06-15 15:00:00,6.57,6.6,6.57,6.6,76000.0,4.5095,4.5301,4.5095,4.5301,76000.0
2010-06-15 15:30:00,6.6,6.62,6.58,6.59,465600.0,4.5301,4.5439,4.5164,4.5233,465600.0
2010-06-16 09:30:00,6.54,6.59,6.53,6.57,85600.0,4.4889,4.5233,4.4821,4.5095,85600.0
2010-06-16 10:00:00,6.59,6.59,6.56,6.58,28000.0,4.5233,4.5233,4.5027,4.5164,28000.0
2010-06-16 10:30:00,6.57,6.6,6.55,6.6,48000.0,4.5095,4.5301,4.4958,4.5301,48000.0
2010-06-16 11:00:00,6.59,6.6,6.58,6.59,50400.0,4.5233,4.5301,4.5164,4.5233,50400.0
2010-06-16 11:30:00,6.59,6.59,6.56,6.56,9600.0,4.5233,4.5233,4.5027,4.5027,9600.0
2010-06-16 12:00:00,6.56,6.6,6.56,6.6,112800.0,4.5027,4.5301,4.5027,4.5301,112800.0
2010-06-16 12:30:00,6.59,6.59,6.58,6.58,164000.0,4.5233,4.5233,4.5164,4.5164,164000.0
2010-06-16 13:00:00,6.58,6.6,6.57,6.59,24000.0,4.5164,4.5301,4.5095,4.5233,24000.0
2010-06-16 13:30:00,6.59,6.61,6.59,6.61,65600.0,4.5233,4.537,4.5233,4.537,65600.0
2010-06-16 14:00:00,6.61,6.63,6.59,6.6,78400.0,4.537,4.5507,4.5233,4.5301,78400.0
2010-06-16 14:30:00,6.6,6.61,6.58,6.6,83200.0,4.5301,4.537,4.5164,4.5301,83200.0
2010-06-16 15:00:00,6.59,6.6,6.55,6.57,231200.0,4.5233,4.5301,4.4958,4.5095,231200.0
2010-06-16 15:30:00,6.56,6.6,6.55,6.56,303200.0,4.5027,4.5301,4.4958,4.5027,303200.0
2010-06-17 09:30:00,6.57,6.63,6.55,6.63,305600.0,4.5095,4.5507,4.4958,4.5507,305600.0
2010-06-17 10:00:00,6.62,6.62,6.57,6.58,137600.0,4.5439,4.5439,4.5095,4.5164,137600.0
2010-06-17 10:30:00,6.58,6.58,6.56,6.57,78400.0,4.5164,4.5164,4.5027,4.5095,78400.0
2010-06-17 11:00:00,6.56,6.58,6.56,6.57,163200.0,4.5027,4.5164,4.5027,4.5095,163200.0
2010-06-17 11:30:00,6.58,6.59,6.56,6.57,76000.0,4.5164,4.5233,4.5027,4.5095,76000.0
2010-06-17 12:00:00,6.57,6.58,6.56,6.57,76800.0,4.5095,4.5164,4.5027,4.5095,76800.0
2010-06-17 12:30:00,6.57,6.58,6.56,6.57,431200.0,4.5095,4.5164,4.5027,4.5095,431200.0
2010-06-17 13:00:00,6.57,6.58,6.55,6.57,556800.0,4.5095,4.5164,4.4958,4.5095,556800.0
2010-06-17 13:30:00,6.57,6.58,6.57,6.57,202400.0,4.5095,4.5164,4.5095,4.5095,202400.0
2010-06-17 14:00:00,6.57,6.58,6.55,6.55,93600.0,4.5095,4.5164,4.4958,4.4958,93600.0
2010-06-17 14:30:00,6.55,6.56,6.53,6.55,49600.0,4.4958,4.5027,4.4821,4.4958,49600.0
2010-06-17 15:00:00,6.55,6.57,6.53,6.55,68000.0,4.4958,4.5095,4.4821,4.4958,68000.0
2010-06-17 15:30:00,6.55,6.58,6.54,6.55,268000.0,4.4958,4.5164,4.4889,4.4958,268000.0
2010-06-18 09:30:00,6.56,6.59,6.54,6.56,584000.0,4.5027,4.5233,4.4889,4.5027,584000.0
2010-06-18 10:00:00,6.56,6.61,6.56,6.58,188800.0,4.5027,4.537,4.5027,4.5164,188800.0
2010-06-18 10:30:00,6.59,6.62,6.58,6.6,114400.0,4.5233,4.5439,4.5164,4.5301,114400.0
2010-06-18 11:00:00,6.6,6.62,6.58,6.59,78400.0,4.5301,4.5439,4.5164,4.5233,78400.0
2010-06-18 11:30:00,6.6,6.6,6.57,6.58,80000.0,4.5301,4.5301,4.5095,4.5164,80000.0
2010-06-18 12:00:00,6.58,6.6,6.56,6.56,79200.0,4.5164,4.5301,4.5027,4.5027,79200.0
2010-06-18 12:30:00,6.56,6.56,6.54,6.55,83200.0,4.5027,4.5027,4.4889,4.4958,83200.0
2010-06-18 13:00:00,6.55,6.57,6.55,6.57,46400.0,4.4958,4.5095,4.4958,4.5095,46400.0
2010-06-18 13:30:00,6.56,6.57,6.54,6.56,53600.0,4.5027,4.5095,4.4889,4.5027,53600.0
2010-06-18 14:00:00,6.54,6.57,6.53,6.56,34400.0,4.4889,4.5095,4.4821,4.5027,34400.0
2010-06-18 14:30:00,6.56,6.57,6.54,6.57,162400.0,4.5027,4.5095,4.4889,4.5095,162400.0
2010-06-18 15:00:00,6.56,6.57,6.55,6.56,42400.0,4.5027,4.5095,4.4958,4.5027,42400.0
2010-06-18 15:30:00,6.56,6.59,6.55,6.57,216800.0,4.5027,4.5233,4.4958,4.5095,216800.0
2010-06-21 09:30:00,6.67,6.69,6.65,6.67,49600.0,4.5782,4.5919,4.5645,4.5782,49600.0
2010-06-21 10:00:00,6.67,6.67,6.64,6.65,38400.0,4.5782,4.5782,4.5576,4.5645,38400.0
2010-06-21 10:30:00,6.64,6.65,6.63,6.64,48000.0,4.5576,4.5645,4.5507,4.5576,48000.0
2010-06-21 11:00:00,6.64,6.64,6.6,6.62,41600.0,4.5576,4.5576,4.5301,4.5439,41600.0
2010-06-21 11:30:00,6.62,6.63,6.58,6.61,38400.0,4.5439,4.5507,4.5164,4.537,38400.0
2010-06-21 12:00:00,6.6,6.61,6.59,6.59,32000.0,4.5301,4.537,4.5233,4.5233,32000.0
2010-06-21 12:30:00,6.58,6.59,6.58,6.59,19200.0,4.5164,4.5233,4.5164,4.5233,19200.0
2010-06-21 13:00:00,6.59,6.6,6.58,6.58,9600.0,4.5233,4.5301,4.5164,4.5164,9600.0
2010-06-21 13:30:00,6.58,6.58,6.56,6.57,32000.0,4.5164,4.5164,4.5027,4.5095,32000.0
2010-06-21 14:00:00,6.57,6.6,6.56,6.58,36800.0,4.5095,4.5301,4.5027,4.5164,36800.0
2010-06-21 14:30:00,6.58,6.58,6.55,6.56,25600.0,4.5164,4.5164,4.4958,4.5027,25600.0
2010-06-21 15:00:00,6.56,6.57,6.49,6.49,118400.0,4.5027,4.5095,4.4546,4.4546,118400.0
2010-06-21 15:30:00,6.49,6.5,6.45,6.48,208800.0,4.4546,4.4615,4.4272,4.4478,208800.0
2010-06-22 09:30:00,6.5,6.54,6.47,6.51,52000.0,4.4615,4.4889,4.4409,4.4684,52000.0
2010-06-22 10:00:00,6.51,6.51,6.44,6.46,46400.0,4.4684,4.4684,4.4203,4.434,46400.0
2010-06-22 10:30:00,6.45,6.47,6.43,6.46,66400.0,4.4272,4.4409,4.4134,4.434,66400.0
2010-06-22 11:00:00,6.46,6.46,6.42,6.44,40800.0,4.434,4.434,4.4066,4.4203,40800.0
2010-06-22 11:30:00,6.44,6.48,6.44,6.45,40800.0,4.4203,4.4478,4.4203,4.4272,40800.0
2010-06-22 12:00:00,6.45,6.46,6.43,6.44,31200.0,4.4272,4.434,4.4134,4.4203,31200.0
2010-06-22 12:30:00,6.43,6.44,6.42,6.44,26400.0,4.4134,4.4203,4.4066,4.4203,26400.0
2010-06-22 13:00:00,6.44,6.45,6.41,6.41,73600.0,4.4203,4.4272,4.3997,4.3997,73600.0
2010-06-22 13:30:00,6.41,6.45,6.4,6.42,27200.0,4.3997,4.4272,4.3929,4.4066,27200.0
2010-06-22 14:00:00,6.42,6.42,6.4,6.4,29600.0,4.4066,4.4066,4.3929,4.3929,29600.0
2010-06-22 14:30:00,6.4,6.4,6.29,6.31,78400.0,4.3929,4.3929,4.3174,4.3311,78400.0
2010-06-22 15:00:00,6.31,6.33,6.29,6.29,95200.0,4.3311,4.3448,4.3174,4.3174,95200.0
2010-06-22 15:30:00,6.29,6.34,6.28,6.3,490400.0,4.3174,4.3517,4.3105,4.3242,490400.0
2010-06-23 09:30:00,6.27,6.31,6.23,6.26,84800.0,4.3294,4.357,4.3018,4.3225,84800.0
2010-06-23 10:00:00,6.25,6.27,6.17,6.19,54400.0,4.3156,4.3294,4.2603,4.2741,54400.0
2010-06-23 10:30:00,6.19,6.25,6.19,6.24,20000.0,4.2741,4.3156,4.2741,4.3087,20000.0
2010-06-23 11:00:00,6.23,6.25,6.21,6.25,63200.0,4.3018,4.3156,4.2879,4.3156,63200.0
2010-06-23 11:30:00,6.25,6.29,6.23,6.26,35200.0,4.3156,4.3432,4.3018,4.3225,35200.0
2010-06-23 12:00:00,6.25,6.27,6.24,6.26,24800.0,4.3156,4.3294,4.3087,4.3225,24800.0
2010-06-23 12:30:00,6.25,6.3,6.25,6.28,17600.0,4.3156,4.3501,4.3156,4.3363,17600.0
2010-06-23 13:00:00,6.29,6.31,6.29,6.3,19200.0,4.3432,4.357,4.3432,4.3501,19200.0
2010-06-23 13:30:00,6.3,6.34,6.3,6.33,30400.0,4.3501,4.3777,4.3501,4.3708,30400.0
2010-06-23 14:00:00,6.33,6.33,6.28,6.31,25600.0,4.3708,4.3708,4.3363,4.357,25600.0
2010-06-23 14:30:00,6.32,6.35,6.28,6.29,74400.0,4.3639,4.3846,4.3363,4.3432,74400.0
2010-06-23 15:00:00,6.29,6.31,6.24,6.28,63200.0,4.3432,4.357,4.3087,4.3363,63200.0
2010-06-23 15:30:00,6.28,6.31,6.26,6.27,247200.0,4.3363,4.357,4.3225,4.3294,247200.0
2010-06-24 09:30:00,6.24,6.24,6.16,6.16,43200.0,4.3087,4.3087,4.2534,4.2534,43200.0
2010-06-24 10:00:00,6.17,6.21,6.17,6.18,64000.0,4.2603,4.2879,4.2603,4.2672,64000.0
2010-06-24 10:30:00,6.18,6.18,6.14,6.18,49600.0,4.2672,4.2672,4.2396,4.2672,49600.0
2010-06-24 11:00:00,6.18,6.19,6.15,6.18,43200.0,4.2672,4.2741,4.2465,4.2672,43200.0
2010-06-24 11:30:00,6.17,6.22,6.17,6.21,22400.0,4.2603,4.2949,4.2603,4.2879,22400.0
2010-06-24 12:00:00,6.22,6.24,6.19,6.19,23200.0,4.2949,4.3087,4.2741,4.2741,23200.0
2010-06-24 12:30:00,6.18,6.2,6.18,6.2,16800.0,4.2672,4.281,4.2672,4.281,16800.0
2010-06-24 13:00:00,6.21,6.27,6.2,6.23,51200.0,4.2879,4.3294,4.281,4.3018,51200.0
2010-06-24 13:30:00,6.23,6.29,6.23,6.28,50400.0,4.3018,4.3432,4.3018,4.3363,50400.0
2010-06-24 14:00:00,6.29,6.29,6.25,6.25,21600.0,4.3432,4.3432,4.3156,4.3156,21600.0
2010-06-24 14:30:00,6.25,6.25,6.18,6.18,57600.0,4.3156,4.3156,4.2672,4.2672,57600.0
2010-06-24 15:00:00,6.18,6.22,6.17,6.22,69600.0,4.2672,4.2949,4.2603,4.2949,69600.0
2010-06-24 15:30:00,6.21,6.21,6.14,6.15,279200.0,4.2879,4.2879,4.2396,4.2465,279200.0
2010-06-25 09:30:00,6.16,6.21,6.16,6.19,72800.0,4.2534,4.2879,4.2534,4.2741,72800.0
2010-06-25 10:00:00,6.19,6.25,6.19,6.24,48000.0,4.2741,4.3156,4.2741,4.3087,48000.0
2010-06-25 10:30:00,6.25,6.3,6.24,6.27,36000.0,4.3156,4.3501,4.3087,4.3294,36000.0
2010-06-25 11:00:00,6.27,6.32,6.27,6.32,36800.0,4.3294,4.3639,4.3294,4.3639,36800.0
2010-06-25 11:30:00,6.33,6.36,6.3,6.35,32800.0,4.3708,4.3915,4.3501,4.3846,32800.0
2010-06-25 12:00:00,6.35,6.35,6.31,6.35,42400.0,4.3846,4.3846,4.357,4.3846,42400.0
2010-06-25 12:30:00,6.35,6.35,6.29,6.32,131200.0,4.3846,4.3846,4.3432,4.3639,131200.0
2010-06-25 13:00:00,6.32,6.35,6.31,6.35,84800.0,4.3639,4.3846,4.357,4.3846,84800.0
2010-06-25 13:30:00,6.35,6.37,6.33,6.34,88800.0,4.3846,4.3984,4.3708,4.3777,88800.0
2010-06-25 14:00:00,6.34,6.35,6.31,6.31,59200.0,4.3777,4.3846,4.357,4.357,59200.0
2010-06-25 14:30:00,6.31,6.34,6.3,6.31,76000.0,4.357,4.3777,4.3501,4.357,76000.0
2010-06-25 15:00:00,6.31,6.32,6.27,6.29,111200.0,4.357,4.3639,4.3294,4.3432,111200.0
2010-06-25 15:30:00,6.29,6.33,6.28,6.33,388800.0,4.3432,4.3708,4.3363,4.3708,388800.0
2010-06-28 09:30:00,6.33,6.33,6.27,6.29,39200.0,4.3708,4.3708,4.3294,4.3432,39200.0
2010-06-28 10:00:00,6.29,6.32,6.28,6.3,40800.0,4.3432,4.3639,4.3363,4.3501,40800.0
2010-06-28 10:30:00,6.32,6.33,6.29,6.33,40000.0,4.3639,4.3708,4.3432,4.3708,40000.0
2010-06-28 11:00:00,6.33,6.35,6.32,6.35,54400.0,4.3708,4.3846,4.3639,4.3846,54400.0
2010-06-28 11:30:00,6.35,6.37,6.34,6.35,66400.0,4.3846,4.3984,4.3777,4.3846,66400.0
2010-06-28 12:00:00,6.36,6.36,6.33,6.35,46400.0,4.3915,4.3915,4.3708,4.3846,46400.0
2010-06-28 12:30:00,6.35,6.36,6.33,6.34,40000.0,4.3846,4.3915,4.3708,4.3777,40000.0
2010-06-28 13:00:00,6.33,6.33,6.29,6.3,32000.0,4.3708,4.3708,4.3432,4.3501,32000.0
2010-06-28 13:30:00,6.29,6.3,6.27,6.3,29600.0,4.3432,4.3501,4.3294,4.3501,29600.0
2010-06-28 14:00:00,6.29,6.31,6.29,6.3,29600.0,4.3432,4.357,4.3432,4.3501,29600.0
2010-06-28 14:30:00,6.29,6.34,6.29,6.33,43200.0,4.3432,4.3777,4.3432,4.3708,43200.0
2010-06-28 15:00:00,6.35,6.36,6.32,6.32,54400.0,4.3846,4.3915,4.3639,4.3639,54400.0
2010-06-28 15:30:00,6.32,6.34,6.29,6.29,169600.0,4.3639,4.3777,4.3432,4.3432,169600.0
2010-06-29 09:30:00,6.19,6.2,6.15,6.17,76000.0,4.2741,4.281,4.2465,4.2603,76000.0
2010-06-29 10:00:00,6.16,6.19,6.11,6.13,164000.0,4.2534,4.2741,4.2189,4.2327,164000.0
2010-06-29 10:30:00,6.13,6.19,6.13,6.18,25600.0,4.2327,4.2741,4.2327,4.2672,25600.0
2010-06-29 11:00:00,6.2,6.22,6.17,6.18,32000.0,4.281,4.2949,4.2603,4.2672,32000.0
2010-06-29 11:30:00,6.17,6.2,6.16,6.18,25600.0,4.2603,4.281,4.2534,4.2672,25600.0
2010-06-29 12:00:00,6.17,6.18,6.14,6.17,28800.0,4.2603,4.2672,4.2396,4.2603,28800.0
2010-06-29 12:30:00,6.15,6.16,6.14,6.15,27200.0,4.2465,4.2534,4.2396,4.2465,27200.0
2010-06-29 13:00:00,6.15,6.15,6.13,6.14,40000.0,4.2465,4.2465,4.2327,4.2396,40000.0
2010-06-29 13:30:00,6.14,6.15,6.12,6.15,50400.0,4.2396,4.2465,4.2258,4.2465,50400.0
2010-06-29 14:00:00,6.14,6.17,6.13,6.16,44000.0,4.2396,4.2603,4.2327,4.2534,44000.0
2010-06-29 14:30:00,6.16,6.16,6.13,6.15,84000.0,4.2534,4.2534,4.2327,4.2465,84000.0
2010-06-29 15:00:00,6.14,6.14,6.12,6.12,268800.0,4.2396,4.2396,4.2258,4.2258,268800.0
2010-06-29 15:30:00,6.12,6.16,6.1,6.13,981600.0,4.2258,4.2534,4.212,4.2327,981600.0
2010-06-30 09:30:00,6.13,6.2,6.1,6.18,79200.0,4.2327,4.281,4.212,4.2672,79200.0
2010-06-30 10:00:00,6.17,6.2,6.14,6.16,140000.0,4.2603,4.281,4.2396,4.2534,140000.0
2010-06-30 10:30:00,6.16,6.2,6.15,6.17,56000.0,4.2534,4.281,4.2465,4.2603,56000.0
2010-06-30 11:00:00,6.18,6.21,6.17,6.17,107200.0,4.2672,4.2879,4.2603,4.2603,107200.0
2010-06-30 11:30:00,6.17,6.24,6.17,6.2,112000.0,4.2603,4.3087,4.2603,4.281,112000.0
2010-06-30 12:00:00,6.19,6.19,6.16,6.17,104800.0,4.2741,4.2741,4.2534,4.2603,104800.0
2010-06-30 12:30:00,6.16,6.17,6.12,6.14,112800.0,4.2534,4.2603,4.2258,4.2396,112800.0
2010-06-30 13:00:00,6.14,6.15,6.13,6.13,88000.0,4.2396,4.2465,4.2327,4.2327,88000.0
2010-06-30 13:30:00,6.13,6.14,6.1,6.1,192800.0,4.2327,4.2396,4.212,4.212,192800.0
2010-06-30 14:00:00,6.11,6.12,6.08,6.09,192000.0,4.2189,4.2258,4.1982,4.2051,192000.0
2010-06-30 14:30:00,6.1,6.13,6.09,6.11,136000.0,4.212,4.2327,4.2051,4.2189,136000.0
2010-06-30 15:00:00,6.11,6.14,6.06,6.07,173600.0,4.2189,4.2396,4.1844,4.1913,173600.0
2010-06-30 15:30:00,6.07,6.07,6.0,6.03,528000.0,4.1913,4.1913,4.1429,4.1637,528000.0
2010-07-01 09:30:00,6.04,6.08,5.99,6.01,188000.0,4.1706,4.1982,4.136,4.1498,188000.0
2010-07-01 10:00:00,6.01,6.01,5.96,5.97,164000.0,4.1498,4.1498,4.1153,4.1222,164000.0
2010-07-01 10:30:00,5.96,5.96,5.89,5.91,116000.0,4.1153,4.1153,4.067,4.0808,116000.0
2010-07-01 11:00:00,5.91,5.97,5.86,5.97,133600.0,4.0808,4.1222,4.0463,4.1222,133600.0
2010-07-01 11:30:00,5.97,6.0,5.95,5.95,92000.0,4.1222,4.1429,4.1084,4.1084,92000.0
2010-07-01 12:00:00,5.94,5.96,5.93,5.94,116800.0,4.1015,4.1153,4.0946,4.1015,116800.0
2010-07-01 12:30:00,5.94,6.04,5.94,5.99,376800.0,4.1015,4.1706,4.1015,4.136,376800.0
2010-07-01 13:00:00,5.99,6.01,5.97,5.99,44800.0,4.136,4.1498,4.1222,4.136,44800.0
2010-07-01 13:30:00,6.0,6.03,5.97,6.01,220000.0,4.1429,4.1637,4.1222,4.1498,220000.0
2010-07-01 14:00:00,6.01,6.06,6.0,6.03,140000.0,4.1498,4.1844,4.1429,4.1637,140000.0
2010-07-01 14:30:00,6.04,6.04,5.98,6.02,173600.0,4.1706,4.1706,4.1291,4.1568,173600.0
2010-07-01 15:00:00,6.03,6.07,6.02,6.06,214400.0,4.1637,4.1913,4.1568,4.1844,214400.0
2010-07-01 15:30:00,6.06,6.1,6.04,6.06,488800.0,4.1844,4.212,4.1706,4.1844,488800.0
2010-07-02 09:30:00,6.11,6.11,6.02,6.03,204800.0,4.2189,4.2189,4.1568,4.1637,204800.0
2010-07-02 10:00:00,6.02,6.04,5.98,6.0,32000.0,4.1568,4.1706,4.1291,4.1429,32000.0
2010-07-02 10:30:00,6.0,6.0,5.93,5.94,114400.0,4.1429,4.1429,4.0946,4.1015,114400.0
2010-07-02 11:00:00,5.94,5.96,5.92,5.96,69600.0,4.1015,4.1153,4.0877,4.1153,69600.0
2010-07-02 11:30:00,5.95,5.98,5.95,5.95,152000.0,4.1084,4.1291,4.1084,4.1084,152000.0
2010-07-02 12:00:00,5.96,6.01,5.96,6.0,23200.0,4.1153,4.1498,4.1153,4.1429,23200.0
2010-07-02 12:30:00,6.0,6.0,5.97,5.98,29600.0,4.1429,4.1429,4.1222,4.1291,29600.0
2010-07-02 13:00:00,5.97,6.0,5.96,5.96,23200.0,4.1222,4.1429,4.1153,4.1153,23200.0
2010-07-02 13:30:00,5.99,6.0,5.98,5.99,50400.0,4.136,4.1429,4.1291,4.136,50400.0
2010-07-02 14:00:00,5.99,6.02,5.99,6.01,92800.0,4.136,4.1568,4.136,4.1498,92800.0
2010-07-02 14:30:00,6.01,6.01,5.98,5.99,58400.0,4.1498,4.1498,4.1291,4.136,58400.0
2010-07-02 15:00:00,5.99,6.03,5.98,6.02,75200.0,4.136,4.1637,4.1291,4.1568,75200.0
2010-07-02 15:30:00,6.02,6.05,5.98,5.99,569600.0,4.1568,4.1775,4.1291,4.136,569600.0
2010-07-06 09:30:00,6.1,6.1,6.05,6.06,68000.0,4.212,4.212,4.1775,4.1844,68000.0
2010-07-06 10:00:00,6.06,6.13,6.05,6.11,129600.0,4.1844,4.2327,4.1775,4.2189,129600.0
2010-07-06 10:30:00,6.09,6.11,6.08,6.09,210400.0,4.2051,4.2189,4.1982,4.2051,210400.0
2010-07-06 11:00:00,6.09,6.13,6.08,6.1,348800.0,4.2051,4.2327,4.1982,4.212,348800.0
2010-07-06 11:30:00,6.1,6.12,6.04,6.06,74400.0,4.212,4.2258,4.1706,4.1844,74400.0
2010-07-06 12:00:00,6.06,6.07,6.01,6.02,52800.0,4.1844,4.1913,4.1498,4.1568,52800.0
2010-07-06 12:30:00,6.02,6.02,5.99,6.01,72800.0,4.1568,4.1568,4.136,4.1498,72800.0
2010-07-06 13:00:00,6.01,6.01,5.97,5.99,67200.0,4.1498,4.1498,4.1222,4.136,67200.0
2010-07-06 13:30:00,5.99,5.99,5.91,5.93,90400.0,4.136,4.136,4.0808,4.0946,90400.0
2010-07-06 14:00:00,5.92,5.97,5.86,5.94,704800.0,4.0877,4.1222,4.0463,4.1015,704800.0
2010-07-06 14:30:00,5.94,5.96,5.89,5.89,184000.0,4.1015,4.1153,4.067,4.067,184000.0
2010-07-06 15:00:00,5.89,5.92,5.83,5.87,154400.0,4.067,4.0877,4.0256,4.0532,154400.0
2010-07-06 15:30:00,5.86,5.88,5.85,5.88,506400.0,4.0463,4.0601,4.0394,4.0601,506400.0
2010-07-07 09:30:00,5.89,5.96,5.88,5.91,186400.0,4.067,4.1153,4.0601,4.0808,186400.0
2010-07-07 10:00:00,5.92,5.94,5.89,5.89,126400.0,4.0877,4.1015,4.067,4.067,126400.0
2010-07-07 10:30:00,5.9,5.98,5.9,5.97,73600.0,4.0739,4.1291,4.0739,4.1222,73600.0
2010-07-07 11:00:00,5.97,5.99,5.94,5.95,92800.0,4.1222,4.136,4.1015,4.1084,92800.0
2010-07-07 11:30:00,5.96,5.97,5.92,5.94,37600.0,4.1153,4.1222,4.0877,4.1015,37600.0
2010-07-07 12:00:00,5.94,5.98,5.94,5.97,63200.0,4.1015,4.1291,4.1015,4.1222,63200.0
2010-07-07 12:30:00,5.98,5.99,5.96,5.97,60000.0,4.1291,4.136,4.1153,4.1222,60000.0
2010-07-07 13:00:00,5.96,6.0,5.96,6.0,61600.0,4.1153,4.1429,4.1153,4.1429,61600.0
2010-07-07 13:30:00,6.0,6.01,5.97,6.0,68000.0,4.1429,4.1498,4.1222,4.1429,68000.0
2010-07-07 14:00:00,6.0,6.03,6.0,6.02,48800.0,4.1429,4.1637,4.1429,4.1568,48800.0
2010-07-07 14:30:00,6.02,6.04,5.99,6.03,194400.0,4.1568,4.1706,4.136,4.1637,194400.0
2010-07-07 15:00:00,6.03,6.06,6.03,6.05,228800.0,4.1637,4.1844,4.1637,4.1775,228800.0
2010-07-07 15:30:00,6.06,6.09,6.04,6.08,810400.0,4.1844,4.2051,4.1706,4.1982,810400.0
2010-07-08 09:30:00,6.16,6.21,6.14,6.15,109600.0,4.2534,4.2879,4.2396,4.2465,109600.0
2010-07-08 10:00:00,6.16,6.18,6.14,6.15,107200.0,4.2534,4.2672,4.2396,4.2465,107200.0
2010-07-08 10:30:00,6.14,6.14,6.11,6.11,170400.0,4.2396,4.2396,4.2189,4.2189,170400.0
2010-07-08 11:00:00,6.1,6.14,6.09,6.13,52000.0,4.212,4.2396,4.2051,4.2327,52000.0
2010-07-08 11:30:00,6.13,6.14,6.1,6.11,77600.0,4.2327,4.2396,4.212,4.2189,77600.0
2010-07-08 12:00:00,6.11,6.14,6.1,6.14,59200.0,4.2189,4.2396,4.212,4.2396,59200.0
2010-07-08 12:30:00,6.13,6.13,6.1,6.1,145600.0,4.2327,4.2327,4.212,4.212,145600.0
2010-07-08 13:00:00,6.1,6.11,6.09,6.09,119200.0,4.212,4.2189,4.2051,4.2051,119200.0
2010-07-08 13:30:00,6.09,6.09,6.05,6.05,91200.0,4.2051,4.2051,4.1775,4.1775,91200.0
2010-07-08 14:00:00,6.06,6.06,6.03,6.05,51200.0,4.1844,4.1844,4.1637,4.1775,51200.0
2010-07-08 14:30:00,6.05,6.09,6.04,6.09,67200.0,4.1775,4.2051,4.1706,4.2051,67200.0
2010-07-08 15:00:00,6.09,6.14,6.07,6.14,193600.0,4.2051,4.2396,4.1913,4.2396,193600.0
2010-07-08 15:30:00,6.14,6.19,6.13,6.19,580800.0,4.2396,4.2741,4.2327,4.2741,580800.0
2010-07-09 09:30:00,6.18,6.25,6.18,6.24,60000.0,4.2672,4.3156,4.2672,4.3087,60000.0
2010-07-09 10:00:00,6.24,6.27,6.17,6.21,330400.0,4.3087,4.3294,4.2603,4.2879,330400.0
2010-07-09 10:30:00,6.21,6.23,6.2,6.2,50400.0,4.2879,4.3018,4.281,4.281,50400.0
2010-07-09 11:00:00,6.2,6.2,6.15,6.15,34400.0,4.281,4.281,4.2465,4.2465,34400.0
2010-07-09 11:30:00,6.15,6.18,6.15,6.16,23200.0,4.2465,4.2672,4.2465,4.2534,23200.0
2010-07-09 12:00:00,6.16,6.2,6.16,6.19,137600.0,4.2534,4.281,4.2534,4.2741,137600.0
2010-07-09 12:30:00,6.19,6.21,6.18,6.21,62400.0,4.2741,4.2879,4.2672,4.2879,62400.0
2010-07-09 13:00:00,6.2,6.22,6.2,6.21,11200.0,4.281,4.2949,4.281,4.2879,11200.0
2010-07-09 13:30:00,6.22,6.22,6.21,6.22,39200.0,4.2949,4.2949,4.2879,4.2949,39200.0
2010-07-09 14:00:00,6.22,6.22,6.19,6.2,36000.0,4.2949,4.2949,4.2741,4.281,36000.0
2010-07-09 14:30:00,6.19,6.21,6.17,6.2,91200.0,4.2741,4.2879,4.2603,4.281,91200.0
2010-07-09 15:00:00,6.21,6.22,6.19,6.2,41600.0,4.2879,4.2949,4.2741,4.281,41600.0
2010-07-09 15:30:00,6.2,6.26,6.2,6.24,253600.0,4.281,4.3225,4.281,4.3087,253600.0
2010-07-12 09:30:00,6.24,6.29,6.21,6.24,53600.0,4.3087,4.3432,4.2879,4.3087,53600.0
2010-07-12 10:00:00,6.24,6.26,6.21,6.24,196800.0,4.3087,4.3225,4.2879,4.3087,196800.0
2010-07-12 10:30:00,6.22,6.26,6.2,6.2,31200.0,4.2949,4.3225,4.281,4.281,31200.0
2010-07-12 11:00:00,6.2,6.21,6.16,6.2,68800.0,4.281,4.2879,4.2534,4.281,68800.0
2010-07-12 11:30:00,6.19,6.21,6.18,6.19,105600.0,4.2741,4.2879,4.2672,4.2741,105600.0
2010-07-12 12:00:00,6.2,6.24,6.2,6.22,115200.0,4.281,4.3087,4.281,4.2949,115200.0
2010-07-12 12:30:00,6.22,6.24,6.2,6.2,65600.0,4.2949,4.3087,4.281,4.281,65600.0
2010-07-12 13:00:00,6.18,6.23,6.18,6.22,52800.0,4.2672,4.3018,4.2672,4.2949,52800.0
2010-07-12 13:30:00,6.23,6.24,6.22,6.24,23200.0,4.3018,4.3087,4.2949,4.3087,23200.0
2010-07-12 14:00:00,6.23,6.23,6.21,6.21,32000.0,4.3018,4.3018,4.2879,4.2879,32000.0
2010-07-12 14:30:00,6.21,6.23,6.2,6.2,74400.0,4.2879,4.3018,4.281,4.281,74400.0
2010-07-12 15:00:00,6.2,6.21,6.18,6.2,64800.0,4.281,4.2879,4.2672,4.281,64800.0
2010-07-12 15:30:00,6.21,6.21,6.19,6.21,181600.0,4.2879,4.2879,4.2741,4.2879,181600.0
2010-07-13 09:30:00,6.28,6.32,6.27,6.3,76800.0,4.3363,4.3639,4.3294,4.3501,76800.0
2010-07-13 10:00:00,6.31,6.34,6.3,6.33,163200.0,4.357,4.3777,4.3501,4.3708,163200.0
2010-07-13 10:30:00,6.31,6.34,6.3,6.33,42400.0,4.357,4.3777,4.3501,4.3708,42400.0
2010-07-13 11:00:00,6.32,6.36,6.32,6.36,46400.0,4.3639,4.3915,4.3639,4.3915,46400.0
2010-07-13 11:30:00,6.36,6.37,6.35,6.35,86400.0,4.3915,4.3984,4.3846,4.3846,86400.0
2010-07-13 12:00:00,6.35,6.39,6.35,6.39,147200.0,4.3846,4.4122,4.3846,4.4122,147200.0
2010-07-13 12:30:00,6.39,6.39,6.36,6.37,52000.0,4.4122,4.4122,4.3915,4.3984,52000.0
2010-07-13 13:00:00,6.36,6.37,6.34,6.35,132000.0,4.3915,4.3984,4.3777,4.3846,132000.0
2010-07-13 13:30:00,6.36,6.37,6.35,6.37,34400.0,4.3915,4.3984,4.3846,4.3984,34400.0
2010-07-13 14:00:00,6.38,6.4,6.38,6.38,26400.0,4.4053,4.4191,4.4053,4.4053,26400.0
2010-07-13 14:30:00,6.39,6.42,6.39,6.41,60800.0,4.4122,4.4329,4.4122,4.426,60800.0
2010-07-13 15:00:00,6.42,6.43,6.39,6.42,127200.0,4.4329,4.4399,4.4122,4.4329,127200.0
2010-07-13 15:30:00,6.41,6.44,6.4,6.43,512800.0,4.426,4.4468,4.4191,4.4399,512800.0
2010-07-14 09:30:00,6.34,6.38,6.28,6.28,133600.0,4.3777,4.4053,4.3363,4.3363,133600.0
2010-07-14 10:00:00,6.27,6.3,6.26,6.28,325600.0,4.3294,4.3501,4.3225,4.3363,325600.0
2010-07-14 10:30:00,6.27,6.27,6.23,6.24,204000.0,4.3294,4.3294,4.3018,4.3087,204000.0
2010-07-14 11:00:00,6.26,6.29,6.24,6.28,84000.0,4.3225,4.3432,4.3087,4.3363,84000.0
2010-07-14 11:30:00,6.3,6.34,6.29,6.34,49600.0,4.3501,4.3777,4.3432,4.3777,49600.0
2010-07-14 12:00:00,6.34,6.38,6.33,6.38,116800.0,4.3777,4.4053,4.3708,4.4053,116800.0
2010-07-14 12:30:00,6.37,6.38,6.36,6.36,89600.0,4.3984,4.4053,4.3915,4.3915,89600.0
2010-07-14 13:00:00,6.36,6.36,6.35,6.36,70400.0,4.3915,4.3915,4.3846,4.3915,70400.0
2010-07-14 13:30:00,6.37,6.37,6.31,6.32,32800.0,4.3984,4.3984,4.357,4.3639,32800.0
2010-07-14 14:00:00,6.32,6.32,6.26,6.27,64800.0,4.3639,4.3639,4.3225,4.3294,64800.0
2010-07-14 14:30:00,6.27,6.3,6.26,6.3,85600.0,4.3294,4.3501,4.3225,4.3501,85600.0
2010-07-14 15:00:00,6.29,6.31,6.27,6.31,153600.0,4.3432,4.357,4.3294,4.357,153600.0
2010-07-14 15:30:00,6.3,6.3,6.25,6.29,530400.0,4.3501,4.3501,4.3156,4.3432,530400.0
2010-07-15 09:30:00,6.31,6.31,6.25,6.27,82400.0,4.357,4.357,4.3156,4.3294,82400.0
2010-07-15 10:00:00,6.27,6.27,6.16,6.19,91200.0,4.3294,4.3294,4.2534,4.2741,91200.0
2010-07-15 10:30:00,6.18,6.18,6.17,6.17,15200.0,4.2672,4.2672,4.2603,4.2603,15200.0
2010-07-15 11:00:00,6.17,6.2,6.15,6.2,60000.0,4.2603,4.281,4.2465,4.281,60000.0
2010-07-15 11:30:00,6.2,6.21,6.17,6.18,65600.0,4.281,4.2879,4.2603,4.2672,65600.0
2010-07-15 12:00:00,6.19,6.2,6.15,6.16,131200.0,4.2741,4.281,4.2465,4.2534,131200.0
2010-07-15 12:30:00,6.16,6.18,6.16,6.17,43200.0,4.2534,4.2672,4.2534,4.2603,43200.0
2010-07-15 13:00:00,6.17,6.24,6.17,6.23,182400.0,4.2603,4.3087,4.2603,4.3018,182400.0
2010-07-15 13:30:00,6.22,6.24,6.21,6.23,320000.0,4.2949,4.3087,4.2879,4.3018,320000.0
2010-07-15 14:00:00,6.22,6.24,6.2,6.23,300800.0,4.2949,4.3087,4.281,4.3018,300800.0
2010-07-15 14:30:00,6.23,6.24,6.21,6.21,180000.0,4.3018,4.3087,4.2879,4.2879,180000.0
2010-07-15 15:00:00,6.21,6.22,6.17,6.18,84000.0,4.2879,4.2949,4.2603,4.2672,84000.0
2010-07-15 15:30:00,6.2,6.26,6.19,6.23,315200.0,4.281,4.3225,4.2741,4.3018,315200.0
2010-07-16 09:30:00,6.19,6.2,6.12,6.12,296000.0,4.2741,4.281,4.2258,4.2258,296000.0
2010-07-16 10:00:00,6.13,6.13,6.09,6.13,55200.0,4.2327,4.2327,4.2051,4.2327,55200.0
2010-07-16 10:30:00,6.12,6.15,6.1,6.13,119200.0,4.2258,4.2465,4.212,4.2327,119200.0
2010-07-16 11:00:00,6.13,6.15,6.11,6.12,270400.0,4.2327,4.2465,4.2189,4.2258,270400.0
2010-07-16 11:30:00,6.12,6.14,6.11,6.12,164800.0,4.2258,4.2396,4.2189,4.2258,164800.0
2010-07-16 12:00:00,6.12,6.15,6.1,6.11,60800.0,4.2258,4.2465,4.212,4.2189,60800.0
2010-07-16 12:30:00,6.12,6.12,6.09,6.09,17600.0,4.2258,4.2258,4.2051,4.2051,17600.0
2010-07-16 13:00:00,6.1,6.11,6.08,6.09,27200.0,4.212,4.2189,4.1982,4.2051,27200.0
2010-07-16 13:30:00,6.09,6.1,6.08,6.09,37600.0,4.2051,4.212,4.1982,4.2051,37600.0
2010-07-16 14:00:00,6.09,6.09,6.06,6.06,27200.0,4.2051,4.2051,4.1844,4.1844,27200.0
2010-07-16 14:30:00,6.06,6.06,6.01,6.01,72000.0,4.1844,4.1844,4.1498,4.1498,72000.0
2010-07-16 15:00:00,6.02,6.04,6.0,6.01,156000.0,4.1568,4.1706,4.1429,4.1498,156000.0
2010-07-16 15:30:00,6.02,6.07,6.02,6.05,408800.0,4.1568,4.1913,4.1568,4.1775,408800.0
2010-07-19 09:30:00,6.08,6.15,6.08,6.09,63200.0,4.1982,4.2465,4.1982,4.2051,63200.0
2010-07-19 10:00:00,6.08,6.1,6.0,6.0,240000.0,4.1982,4.212,4.1429,4.1429,240000.0
2010-07-19 10:30:00,6.0,6.02,5.98,5.99,110400.0,4.1429,4.1568,4.1291,4.136,110400.0
2010-07-19 11:00:00,6.0,6.03,5.99,6.03,100800.0,4.1429,4.1637,4.136,4.1637,100800.0
2010-07-19 11:30:00,6.02,6.05,6.02,6.04,170400.0,4.1568,4.1775,4.1568,4.1706,170400.0
2010-07-19 12:00:00,6.04,6.06,6.03,6.06,61600.0,4.1706,4.1844,4.1637,4.1844,61600.0
2010-07-19 12:30:00,6.05,6.1,6.04,6.1,54400.0,4.1775,4.212,4.1706,4.212,54400.0
2010-07-19 13:00:00,6.1,6.1,6.07,6.09,112000.0,4.212,4.212,4.1913,4.2051,112000.0
2010-07-19 13:30:00,6.1,6.11,6.07,6.07,32000.0,4.212,4.2189,4.1913,4.1913,32000.0
2010-07-19 14:00:00,6.09,6.12,6.08,6.12,16800.0,4.2051,4.2258,4.1982,4.2258,16800.0
2010-07-19 14:30:00,6.11,6.15,6.11,6.14,62400.0,4.2189,4.2465,4.2189,4.2396,62400.0
2010-07-19 15:00:00,6.13,6.17,6.13,6.15,105600.0,4.2327,4.2603,4.2327,4.2465,105600.0
2010-07-19 15:30:00,6.15,6.17,6.12,6.16,287200.0,4.2465,4.2603,4.2258,4.2534,287200.0
2010-07-20 09:30:00,6.13,6.17,6.08,6.14,181600.0,4.2327,4.2603,4.1982,4.2396,181600.0
2010-07-20 10:00:00,6.15,6.18,6.14,6.16,262400.0,4.2465,4.2672,4.2396,4.2534,262400.0
2010-07-20 10:30:00,6.16,6.21,6.15,6.2,205600.0,4.2534,4.2879,4.2465,4.281,205600.0
2010-07-20 11:00:00,6.2,6.2,6.19,6.2,224000.0,4.281,4.281,4.2741,4.281,224000.0
2010-07-20 11:30:00,6.2,6.22,6.18,6.22,209600.0,4.281,4.2949,4.2672,4.2949,209600.0
2010-07-20 12:00:00,6.22,6.24,6.21,6.24,70400.0,4.2949,4.3087,4.2879,4.3087,70400.0
2010-07-20 12:30:00,6.24,6.25,6.22,6.23,126400.0,4.3087,4.3156,4.2949,4.3018,126400.0
2010-07-20 13:00:00,6.23,6.23,6.22,6.22,140800.0,4.3018,4.3018,4.2949,4.2949,140800.0
2010-07-20 13:30:00,6.22,6.33,6.22,6.31,92000.0,4.2949,4.3708,4.2949,4.357,92000.0
2010-07-20 14:00:00,6.3,6.3,6.28,6.3,54400.0,4.3501,4.3501,4.3363,4.3501,54400.0
2010-07-20 14:30:00,6.3,6.34,6.3,6.32,75200.0,4.3501,4.3777,4.3501,4.3639,75200.0
2010-07-20 15:00:00,6.33,6.35,6.31,6.35,184800.0,4.3708,4.3846,4.357,4.3846,184800.0
2010-07-20 15:30:00,6.35,6.38,6.32,6.34,656000.0,4.3846,4.4053,4.3639,4.3777,656000.0
2010-07-21 09:30:00,6.39,6.47,6.35,6.35,325600.0,4.4122,4.4675,4.3846,4.3846,325600.0
2010-07-21 10:00:00,6.35,6.35,6.3,6.32,289600.0,4.3846,4.3846,4.3501,4.3639,289600.0
2010-07-21 10:30:00,6.32,6.33,6.27,6.27,284000.0,4.3639,4.3708,4.3294,4.3294,284000.0
2010-07-21 11:00:00,6.29,6.29,6.24,6.24,172800.0,4.3432,4.3432,4.3087,4.3087,172800.0
2010-07-21 11:30:00,6.24,6.26,6.22,6.24,166400.0,4.3087,4.3225,4.2949,4.3087,166400.0
2010-07-21 12:00:00,6.24,6.27,6.23,6.26,122400.0,4.3087,4.3294,4.3018,4.3225,122400.0
2010-07-21 12:30:00,6.25,6.29,6.24,6.24,132800.0,4.3156,4.3432,4.3087,4.3087,132800.0
2010-07-21 13:00:00,6.25,6.27,6.24,6.25,223200.0,4.3156,4.3294,4.3087,4.3156,223200.0
2010-07-21 13:30:00,6.25,6.3,6.25,6.26,168000.0,4.3156,4.3501,4.3156,4.3225,168000.0
2010-07-21 14:00:00,6.26,6.27,6.18,6.25,322400.0,4.3225,4.3294,4.2672,4.3156,322400.0
2010-07-21 14:30:00,6.25,6.27,6.22,6.23,403200.0,4.3156,4.3294,4.2949,4.3018,403200.0
2010-07-21 15:00:00,6.22,6.29,6.22,6.27,276800.0,4.2949,4.3432,4.2949,4.3294,276800.0
2010-07-21 15:30:00,6.27,6.29,6.24,6.27,828000.0,4.3294,4.3432,4.3087,4.3294,828000.0
2010-07-22 09:30:00,6.35,6.39,6.33,6.38,116800.0,4.3846,4.4122,4.3708,4.4053,116800.0
2010-07-22 10:00:00,6.39,6.43,6.37,6.38,256000.0,4.4122,4.4399,4.3984,4.4053,256000.0
2010-07-22 10:30:00,6.39,6.41,6.38,6.39,353600.0,4.4122,4.426,4.4053,4.4122,353600.0
2010-07-22 11:00:00,6.39,6.43,6.39,6.41,284800.0,4.4122,4.4399,4.4122,4.426,284800.0
2010-07-22 11:30:00,6.41,6.41,6.37,6.4,96000.0,4.426,4.426,4.3984,4.4191,96000.0
2010-07-22 12:00:00,6.39,6.4,6.36,6.37,112800.0,4.4122,4.4191,4.3915,4.3984,112800.0
2010-07-22 12:30:00,6.37,6.39,6.37,6.39,149600.0,4.3984,4.4122,4.3984,4.4122,149600.0
2010-07-22 13:00:00,6.4,6.43,6.4,6.41,263200.0,4.4191,4.4399,4.4191,4.426,263200.0
2010-07-22 13:30:00,6.42,6.44,6.41,6.44,132000.0,4.4329,4.4468,4.426,4.4468,132000.0
2010-07-22 14:00:00,6.44,6.51,6.44,6.51,208800.0,4.4468,4.4951,4.4468,4.4951,208800.0
2010-07-22 14:30:00,6.51,6.52,6.49,6.52,185600.0,4.4951,4.502,4.4813,4.502,185600.0
2010-07-22 15:00:00,6.52,6.54,6.49,6.52,213600.0,4.502,4.5158,4.4813,4.502,213600.0
2010-07-22 15:30:00,6.52,6.53,6.42,6.47,1244000.0,4.502,4.5089,4.4329,4.4675,1244000.0
2010-07-23 09:30:00,6.45,6.49,6.36,6.36,168800.0,4.4537,4.4813,4.3915,4.3915,168800.0
2010-07-23 10:00:00,6.36,6.38,6.33,6.37,64800.0,4.3915,4.4053,4.3708,4.3984,64800.0
2010-07-23 10:30:00,6.37,6.39,6.36,6.37,41600.0,4.3984,4.4122,4.3915,4.3984,41600.0
2010-07-23 11:00:00,6.36,6.36,6.32,6.34,133600.0,4.3915,4.3915,4.3639,4.3777,133600.0
2010-07-23 11:30:00,6.34,6.42,6.34,6.4,64000.0,4.3777,4.4329,4.3777,4.4191,64000.0
2010-07-23 12:00:00,6.42,6.44,6.38,6.41,140800.0,4.4329,4.4468,4.4053,4.426,140800.0
2010-07-23 12:30:00,6.4,6.42,6.38,6.42,217600.0,4.4191,4.4329,4.4053,4.4329,217600.0
2010-07-23 13:00:00,6.42,6.49,6.4,6.48,189600.0,4.4329,4.4813,4.4191,4.4744,189600.0
2010-07-23 13:30:00,6.48,6.48,6.43,6.46,156800.0,4.4744,4.4744,4.4399,4.4606,156800.0
2010-07-23 14:00:00,6.46,6.5,6.45,6.48,177600.0,4.4606,4.4882,4.4537,4.4744,177600.0
2010-07-23 14:30:00,6.48,6.51,6.48,6.5,88000.0,4.4744,4.4951,4.4744,4.4882,88000.0
2010-07-23 15:00:00,6.49,6.5,6.47,6.49,180000.0,4.4813,4.4882,4.4675,4.4813,180000.0
2010-07-23 15:30:00,6.5,6.56,6.47,6.55,645600.0,4.4882,4.5296,4.4675,4.5227,645600.0
2010-07-26 09:30:00,6.57,6.6,6.53,6.54,92800.0,4.5365,4.5572,4.5089,4.5158,92800.0
2010-07-26 10:00:00,6.55,6.63,6.55,6.63,203200.0,4.5227,4.578,4.5227,4.578,203200.0
2010-07-26 10:30:00,6.63,6.65,6.61,6.63,182400.0,4.578,4.5918,4.5641,4.578,182400.0
2010-07-26 11:00:00,6.63,6.67,6.62,6.64,186400.0,4.578,4.6056,4.571,4.5849,186400.0
2010-07-26 11:30:00,6.64,6.67,6.64,6.64,308000.0,4.5849,4.6056,4.5849,4.5849,308000.0
2010-07-26 12:00:00,6.64,6.66,6.62,6.63,154400.0,4.5849,4.5987,4.571,4.578,154400.0
2010-07-26 12:30:00,6.63,6.63,6.6,6.61,100000.0,4.578,4.578,4.5572,4.5641,100000.0
2010-07-26 13:00:00,6.61,6.61,6.59,6.6,108000.0,4.5641,4.5641,4.5503,4.5572,108000.0
2010-07-26 13:30:00,6.6,6.61,6.59,6.59,124800.0,4.5572,4.5641,4.5503,4.5503,124800.0
2010-07-26 14:00:00,6.6,6.6,6.57,6.57,81600.0,4.5572,4.5572,4.5365,4.5365,81600.0
2010-07-26 14:30:00,6.57,6.57,6.55,6.57,97600.0,4.5365,4.5365,4.5227,4.5365,97600.0
2010-07-26 15:00:00,6.57,6.62,6.57,6.6,238400.0,4.5365,4.571,4.5365,4.5572,238400.0
2010-07-26 15:30:00,6.6,6.66,6.6,6.65,604800.0,4.5572,4.5987,4.5572,4.5918,604800.0
2010-07-27 09:30:00,6.74,6.75,6.69,6.71,128800.0,4.6539,4.6608,4.6194,4.6332,128800.0
2010-07-27 10:00:00,6.72,6.74,6.62,6.64,298400.0,4.6401,4.6539,4.571,4.5849,298400.0
2010-07-27 10:30:00,6.65,6.66,6.61,6.63,95200.0,4.5918,4.5987,4.5641,4.578,95200.0
2010-07-27 11:00:00,6.63,6.63,6.58,6.6,148000.0,4.578,4.578,4.5434,4.5572,148000.0
2010-07-27 11:30:00,6.6,6.65,6.6,6.64,61600.0,4.5572,4.5918,4.5572,4.5849,61600.0
2010-07-27 12:00:00,6.65,6.68,6.65,6.68,43200.0,4.5918,4.6125,4.5918,4.6125,43200.0
2010-07-27 12:30:00,6.67,6.68,6.65,6.68,124000.0,4.6056,4.6125,4.5918,4.6125,124000.0
2010-07-27 13:00:00,6.68,6.69,6.67,6.69,123200.0,4.6125,4.6194,4.6056,4.6194,123200.0
2010-07-27 13:30:00,6.69,6.69,6.64,6.66,92000.0,4.6194,4.6194,4.5849,4.5987,92000.0
2010-07-27 14:00:00,6.67,6.69,6.66,6.68,58400.0,4.6056,4.6194,4.5987,4.6125,58400.0
2010-07-27 14:30:00,6.68,6.7,6.67,6.69,104800.0,4.6125,4.6263,4.6056,4.6194,104800.0
2010-07-27 15:00:00,6.7,6.72,6.68,6.71,107200.0,4.6263,4.6401,4.6125,4.6332,107200.0
2010-07-27 15:30:00,6.71,6.72,6.68,6.69,265600.0,4.6332,4.6401,4.6125,4.6194,265600.0
2010-07-28 09:30:00,6.69,6.78,6.68,6.75,120000.0,4.6194,4.6815,4.6125,4.6608,120000.0
2010-07-28 10:00:00,6.75,6.75,6.66,6.7,100000.0,4.6608,4.6608,4.5987,4.6263,100000.0
2010-07-28 10:30:00,6.68,6.7,6.66,6.69,28000.0,4.6125,4.6263,4.5987,4.6194,28000.0
2010-07-28 11:00:00,6.7,6.7,6.68,6.69,20800.0,4.6263,4.6263,4.6125,4.6194,20800.0
2010-07-28 11:30:00,6.69,6.72,6.69,6.7,118400.0,4.6194,4.6401,4.6194,4.6263,118400.0
2010-07-28 12:00:00,6.72,6.74,6.72,6.74,32800.0,4.6401,4.6539,4.6401,4.6539,32800.0
2010-07-28 12:30:00,6.74,6.75,6.73,6.75,40800.0,4.6539,4.6608,4.647,4.6608,40800.0
2010-07-28 13:00:00,6.75,6.75,6.72,6.73,38400.0,4.6608,4.6608,4.6401,4.647,38400.0
2010-07-28 13:30:00,6.73,6.74,6.71,6.73,32800.0,4.647,4.6539,4.6332,4.647,32800.0
2010-07-28 14:00:00,6.73,6.75,6.69,6.69,118400.0,4.647,4.6608,4.6194,4.6194,118400.0
2010-07-28 14:30:00,6.69,6.69,6.66,6.67,63200.0,4.6194,4.6194,4.5987,4.6056,63200.0
2010-07-28 15:00:00,6.68,6.68,6.63,6.66,70400.0,4.6125,4.6125,4.578,4.5987,70400.0
2010-07-28 15:30:00,6.66,6.7,6.65,6.68,285600.0,4.5987,4.6263,4.5918,4.6125,285600.0
2010-07-29 09:30:00,6.76,6.77,6.69,6.72,63200.0,4.6677,4.6746,4.6194,4.6401,63200.0
2010-07-29 10:00:00,6.72,6.72,6.68,6.69,122400.0,4.6401,4.6401,4.6125,4.6194,122400.0
2010-07-29 10:30:00,6.68,6.7,6.68,6.69,17600.0,4.6125,4.6263,4.6125,4.6194,17600.0
2010-07-29 11:00:00,6.67,6.68,6.6,6.6,57600.0,4.6056,4.6125,4.5572,4.5572,57600.0
2010-07-29 11:30:00,6.6,6.61,6.57,6.57,33600.0,4.5572,4.5641,4.5365,4.5365,33600.0
2010-07-29 12:00:00,6.56,6.58,6.53,6.58,109600.0,4.5296,4.5434,4.5089,4.5434,109600.0
2010-07-29 12:30:00,6.57,6.63,6.55,6.63,54400.0,4.5365,4.578,4.5227,4.578,54400.0
2010-07-29 13:00:00,6.62,6.65,6.61,6.64,32800.0,4.571,4.5918,4.5641,4.5849,32800.0
2010-07-29 13:30:00,6.64,6.66,6.63,6.64,18400.0,4.5849,4.5987,4.578,4.5849,18400.0
2010-07-29 14:00:00,6.63,6.63,6.58,6.62,58400.0,4.578,4.578,4.5434,4.571,58400.0
2010-07-29 14:30:00,6.63,6.67,6.62,6.65,63200.0,4.578,4.6056,4.571,4.5918,63200.0
2010-07-29 15:00:00,6.65,6.67,6.62,6.67,72800.0,4.5918,4.6056,4.571,4.6056,72800.0
2010-07-29 15:30:00,6.66,6.66,6.6,6.6,274400.0,4.5987,4.5987,4.5572,4.5572,274400.0
2010-07-30 09:30:00,6.52,6.58,6.51,6.56,53600.0,4.502,4.5434,4.4951,4.5296,53600.0
2010-07-30 10:00:00,6.56,6.62,6.56,6.61,100000.0,4.5296,4.571,4.5296,4.5641,100000.0
2010-07-30 10:30:00,6.62,6.71,6.62,6.65,137600.0,4.571,4.6332,4.571,4.5918,137600.0
2010-07-30 11:00:00,6.66,6.66,6.61,6.63,14400.0,4.5987,4.5987,4.5641,4.578,14400.0
2010-07-30 11:30:00,6.62,6.65,6.6,6.61,47200.0,4.571,4.5918,4.5572,4.5641,47200.0
2010-07-30 12:00:00,6.64,6.64,6.62,6.63,14400.0,4.5849,4.5849,4.571,4.578,14400.0
2010-07-30 12:30:00,6.63,6.64,6.61,6.64,81600.0,4.578,4.5849,4.5641,4.5849,81600.0
2010-07-30 13:00:00,6.64,6.65,6.59,6.59,128000.0,4.5849,4.5918,4.5503,4.5503,128000.0
2010-07-30 13:30:00,6.59,6.59,6.56,6.56,44000.0,4.5503,4.5503,4.5296,4.5296,44000.0
2010-07-30 14:00:00,6.57,6.61,6.57,6.6,27200.0,4.5365,4.5641,4.5365,4.5572,27200.0
2010-07-30 14:30:00,6.6,6.61,6.58,6.58,67200.0,4.5572,4.5641,4.5434,4.5434,67200.0
2010-07-30 15:00:00,6.6,6.65,6.59,6.64,64800.0,4.5572,4.5918,4.5503,4.5849,64800.0
2010-07-30 15:30:00,6.64,6.64,6.6,6.62,253600.0,4.5849,4.5849,4.5572,4.571,253600.0
2010-08-02 09:30:00,6.72,6.76,6.7,6.71,51200.0,4.6401,4.6677,4.6263,4.6332,51200.0
2010-08-02 10:00:00,6.73,6.77,6.72,6.77,81600.0,4.647,4.6746,4.6401,4.6746,81600.0
2010-08-02 10:30:00,6.77,6.79,6.77,6.78,82400.0,4.6746,4.6884,4.6746,4.6815,82400.0
2010-08-02 11:00:00,6.79,6.79,6.77,6.79,83200.0,4.6884,4.6884,4.6746,4.6884,83200.0
2010-08-02 11:30:00,6.8,6.82,6.8,6.81,53600.0,4.6953,4.7091,4.6953,4.7022,53600.0
2010-08-02 12:00:00,6.81,6.83,6.81,6.81,77600.0,4.7022,4.716,4.7022,4.7022,77600.0
2010-08-02 12:30:00,6.81,6.81,6.79,6.81,59200.0,4.7022,4.7022,4.6884,4.7022,59200.0
2010-08-02 13:00:00,6.81,6.83,6.81,6.81,80000.0,4.7022,4.716,4.7022,4.7022,80000.0
2010-08-02 13:30:00,6.81,6.84,6.8,6.84,76000.0,4.7022,4.723,4.6953,4.723,76000.0
2010-08-02 14:00:00,6.84,6.86,6.83,6.84,111200.0,4.723,4.7368,4.716,4.723,111200.0
2010-08-02 14:30:00,6.84,6.86,6.83,6.85,72800.0,4.723,4.7368,4.716,4.7299,72800.0
2010-08-02 15:00:00,6.86,6.86,6.84,6.86,110400.0,4.7368,4.7368,4.723,4.7368,110400.0
2010-08-02 15:30:00,6.86,6.88,6.85,6.86,420000.0,4.7368,4.7506,4.7299,4.7368,420000.0
2010-08-03 09:30:00,6.82,6.85,6.8,6.82,66400.0,4.7091,4.7299,4.6953,4.7091,66400.0
2010-08-03 10:00:00,6.8,6.8,6.76,6.79,136800.0,4.6953,4.6953,4.6677,4.6884,136800.0
2010-08-03 10:30:00,6.78,6.84,6.78,6.84,99200.0,4.6815,4.723,4.6815,4.723,99200.0
2010-08-03 11:00:00,6.83,6.85,6.83,6.84,26400.0,4.716,4.7299,4.716,4.723,26400.0
2010-08-03 11:30:00,6.86,6.89,6.86,6.86,125600.0,4.7368,4.7575,4.7368,4.7368,125600.0
2010-08-03 12:00:00,6.86,6.87,6.84,6.84,28000.0,4.7368,4.7437,4.723,4.723,28000.0
2010-08-03 12:30:00,6.85,6.89,6.85,6.88,76800.0,4.7299,4.7575,4.7299,4.7506,76800.0
2010-08-03 13:00:00,6.87,6.87,6.83,6.85,66400.0,4.7437,4.7437,4.716,4.7299,66400.0
2010-08-03 13:30:00,6.85,6.87,6.84,6.86,46400.0,4.7299,4.7437,4.723,4.7368,46400.0
2010-08-03 14:00:00,6.86,6.88,6.86,6.88,53600.0,4.7368,4.7506,4.7368,4.7506,53600.0
2010-08-03 14:30:00,6.88,6.88,6.86,6.87,54400.0,4.7506,4.7506,4.7368,4.7437,54400.0
2010-08-03 15:00:00,6.86,6.87,6.85,6.85,239200.0,4.7368,4.7437,4.7299,4.7299,239200.0
2010-08-03 15:30:00,6.85,6.85,6.83,6.84,317600.0,4.7299,4.7299,4.716,4.723,317600.0
2010-08-04 09:30:00,6.87,6.92,6.82,6.89,98400.0,4.7437,4.7782,4.7091,4.7575,98400.0
2010-08-04 10:00:00,6.89,6.91,6.82,6.83,91200.0,4.7575,4.7713,4.7091,4.716,91200.0
2010-08-04 10:30:00,6.83,6.85,6.8,6.82,33600.0,4.716,4.7299,4.6953,4.7091,33600.0
2010-08-04 11:00:00,6.81,6.86,6.8,6.85,80800.0,4.7022,4.7368,4.6953,4.7299,80800.0
2010-08-04 11:30:00,6.85,6.9,6.85,6.87,56000.0,4.7299,4.7644,4.7299,4.7437,56000.0
2010-08-04 12:00:00,6.86,6.88,6.85,6.87,72800.0,4.7368,4.7506,4.7299,4.7437,72800.0
2010-08-04 12:30:00,6.87,6.88,6.85,6.87,41600.0,4.7437,4.7506,4.7299,4.7437,41600.0
2010-08-04 13:00:00,6.88,6.88,6.85,6.86,16000.0,4.7506,4.7506,4.7299,4.7368,16000.0
2010-08-04 13:30:00,6.86,6.87,6.86,6.87,19200.0,4.7368,4.7437,4.7368,4.7437,19200.0
2010-08-04 14:00:00,6.87,6.88,6.84,6.86,49600.0,4.7437,4.7506,4.723,4.7368,49600.0
2010-08-04 14:30:00,6.86,6.87,6.85,6.87,32000.0,4.7368,4.7437,4.7299,4.7437,32000.0
2010-08-04 15:00:00,6.86,6.89,6.85,6.87,113600.0,4.7368,4.7575,4.7299,4.7437,113600.0
2010-08-04 15:30:00,6.87,6.88,6.86,6.87,216000.0,4.7437,4.7506,4.7368,4.7437,216000.0
2010-08-05 09:30:00,6.81,6.87,6.79,6.85,60000.0,4.7022,4.7437,4.6884,4.7299,60000.0
2010-08-05 10:00:00,6.85,6.87,6.84,6.85,47200.0,4.7299,4.7437,4.723,4.7299,47200.0
2010-08-05 10:30:00,6.85,6.85,6.79,6.8,331200.0,4.7299,4.7299,4.6884,4.6953,331200.0
2010-08-05 11:00:00,6.8,6.84,6.79,6.84,219200.0,4.6953,4.723,4.6884,4.723,219200.0
2010-08-05 11:30:00,6.83,6.84,6.81,6.81,57600.0,4.716,4.723,4.7022,4.7022,57600.0
2010-08-05 12:00:00,6.8,6.82,6.79,6.79,49600.0,4.6953,4.7091,4.6884,4.6884,49600.0
2010-08-05 12:30:00,6.81,6.81,6.79,6.79,25600.0,4.7022,4.7022,4.6884,4.6884,25600.0
2010-08-05 13:00:00,6.79,6.8,6.78,6.8,45600.0,4.6884,4.6953,4.6815,4.6953,45600.0
2010-08-05 13:30:00,6.8,6.83,6.8,6.83,122400.0,4.6953,4.716,4.6953,4.716,122400.0
2010-08-05 14:00:00,6.83,6.86,6.82,6.86,79200.0,4.716,4.7368,4.7091,4.7368,79200.0
2010-08-05 14:30:00,6.85,6.86,6.84,6.86,135200.0,4.7299,4.7368,4.723,4.7368,135200.0
2010-08-05 15:00:00,6.86,6.89,6.86,6.86,146400.0,4.7368,4.7575,4.7368,4.7368,146400.0
2010-08-05 15:30:00,6.86,6.87,6.79,6.79,354400.0,4.7368,4.7437,4.6884,4.6884,354400.0
2010-08-06 09:30:00,6.7,6.76,6.7,6.76,90400.0,4.6263,4.6677,4.6263,4.6677,90400.0
2010-08-06 10:00:00,6.77,6.78,6.73,6.73,49600.0,4.6746,4.6815,4.647,4.647,49600.0
2010-08-06 10:30:00,6.72,6.73,6.61,6.62,104800.0,4.6401,4.647,4.5641,4.571,104800.0
2010-08-06 11:00:00,6.62,6.67,6.61,6.66,34400.0,4.571,4.6056,4.5641,4.5987,34400.0
2010-08-06 11:30:00,6.65,6.71,6.65,6.7,31200.0,4.5918,4.6332,4.5918,4.6263,31200.0
2010-08-06 12:00:00,6.7,6.7,6.68,6.68,115200.0,4.6263,4.6263,4.6125,4.6125,115200.0
2010-08-06 12:30:00,6.69,6.71,6.69,6.69,154400.0,4.6194,4.6332,4.6194,4.6194,154400.0
2010-08-06 13:00:00,6.69,6.71,6.68,6.68,33600.0,4.6194,4.6332,4.6125,4.6125,33600.0
2010-08-06 13:30:00,6.68,6.7,6.67,6.7,16800.0,4.6125,4.6263,4.6056,4.6263,16800.0
2010-08-06 14:00:00,6.7,6.7,6.68,6.7,24000.0,4.6263,4.6263,4.6125,4.6263,24000.0
2010-08-06 14:30:00,6.7,6.76,6.69,6.73,58400.0,4.6263,4.6677,4.6194,4.647,58400.0
2010-08-06 15:00:00,6.74,6.78,6.74,6.78,64000.0,4.6539,4.6815,4.6539,4.6815,64000.0
2010-08-06 15:30:00,6.78,6.8,6.77,6.79,196800.0,4.6815,4.6953,4.6746,4.6884,196800.0
2010-08-09 09:30:00,6.87,6.87,6.79,6.79,59200.0,4.7437,4.7437,4.6884,4.6884,59200.0
2010-08-09 10:00:00,6.79,6.8,6.78,6.8,20800.0,4.6884,4.6953,4.6815,4.6953,20800.0
2010-08-09 10:30:00,6.8,6.82,6.79,6.82,29600.0,4.6953,4.7091,4.6884,4.7091,29600.0
2010-08-09 11:00:00,6.83,6.86,6.82,6.85,19200.0,4.716,4.7368,4.7091,4.7299,19200.0
2010-08-09 11:30:00,6.85,6.87,6.85,6.85,34400.0,4.7299,4.7437,4.7299,4.7299,34400.0
2010-08-09 12:00:00,6.85,6.85,6.83,6.83,28800.0,4.7299,4.7299,4.716,4.716,28800.0
2010-08-09 12:30:00,6.83,6.85,6.82,6.84,28000.0,4.716,4.7299,4.7091,4.723,28000.0
2010-08-09 13:00:00,6.85,6.86,6.84,6.84,21600.0,4.7299,4.7368,4.723,4.723,21600.0
2010-08-09 13:30:00,6.84,6.85,6.84,6.85,25600.0,4.723,4.7299,4.723,4.7299,25600.0
2010-08-09 14:00:00,6.85,6.86,6.85,6.85,20000.0,4.7299,4.7368,4.7299,4.7299,20000.0
2010-08-09 14:30:00,6.85,6.88,6.85,6.87,65600.0,4.7299,4.7506,4.7299,4.7437,65600.0
2010-08-09 15:00:00,6.87,6.88,6.85,6.86,42400.0,4.7437,4.7506,4.7299,4.7368,42400.0
2010-08-09 15:30:00,6.86,6.88,6.85,6.86,208000.0,4.7368,4.7506,4.7299,4.7368,208000.0
2010-08-10 09:30:00,6.79,6.83,6.76,6.8,128000.0,4.6884,4.716,4.6677,4.6953,128000.0
2010-08-10 10:00:00,6.8,6.8,6.76,6.78,52000.0,4.6953,4.6953,4.6677,4.6815,52000.0
2010-08-10 10:30:00,6.78,6.79,6.76,6.76,52000.0,4.6815,4.6884,4.6677,4.6677,52000.0
2010-08-10 11:00:00,6.76,6.78,6.76,6.78,48000.0,4.6677,4.6815,4.6677,4.6815,48000.0
2010-08-10 11:30:00,6.78,6.79,6.77,6.77,60000.0,4.6815,4.6884,4.6746,4.6746,60000.0
2010-08-10 12:00:00,6.78,6.78,6.76,6.77,34400.0,4.6815,4.6815,4.6677,4.6746,34400.0
2010-08-10 12:30:00,6.76,6.78,6.75,6.77,64000.0,4.6677,4.6815,4.6608,4.6746,64000.0
2010-08-10 13:00:00,6.77,6.78,6.74,6.75,60800.0,4.6746,4.6815,4.6539,4.6608,60800.0
2010-08-10 13:30:00,6.74,6.78,6.73,6.77,40800.0,4.6539,4.6815,4.647,4.6746,40800.0
2010-08-10 14:00:00,6.77,6.8,6.77,6.79,87200.0,4.6746,4.6953,4.6746,4.6884,87200.0
2010-08-10 14:30:00,6.79,6.86,6.78,6.81,190400.0,4.6884,4.7368,4.6815,4.7022,190400.0
2010-08-10 15:00:00,6.81,6.82,6.75,6.77,163200.0,4.7022,4.7091,4.6608,4.6746,163200.0
2010-08-10 15:30:00,6.77,6.79,6.72,6.73,305600.0,4.6746,4.6884,4.6401,4.647,305600.0
2010-08-11 09:30:00,6.62,6.72,6.54,6.71,242400.0,4.571,4.6401,4.5158,4.6332,242400.0
2010-08-11 10:00:00,6.71,6.72,6.68,6.7,48000.0,4.6332,4.6401,4.6125,4.6263,48000.0
2010-08-11 10:30:00,6.68,6.68,6.64,6.64,68000.0,4.6125,4.6125,4.5849,4.5849,68000.0
2010-08-11 11:00:00,6.64,6.67,6.62,6.65,90400.0,4.5849,4.6056,4.571,4.5918,90400.0
2010-08-11 11:30:00,6.66,6.68,6.65,6.67,44000.0,4.5987,4.6125,4.5918,4.6056,44000.0
2010-08-11 12:00:00,6.67,6.67,6.65,6.65,73600.0,4.6056,4.6056,4.5918,4.5918,73600.0
2010-08-11 12:30:00,6.66,6.67,6.62,6.62,44000.0,4.5987,4.6056,4.571,4.571,44000.0
2010-08-11 13:00:00,6.62,6.66,6.62,6.65,106400.0,4.571,4.5987,4.571,4.5918,106400.0
2010-08-11 13:30:00,6.65,6.66,6.63,6.63,97600.0,4.5918,4.5987,4.578,4.578,97600.0
2010-08-11 14:00:00,6.63,6.64,6.63,6.63,108000.0,4.578,4.5849,4.578,4.578,108000.0
2010-08-11 14:30:00,6.63,6.63,6.6,6.62,175200.0,4.578,4.578,4.5572,4.571,175200.0
2010-08-11 15:00:00,6.62,6.65,6.61,6.65,204800.0,4.571,4.5918,4.5641,4.5918,204800.0
2010-08-11 15:30:00,6.65,6.68,6.63,6.67,780800.0,4.5918,4.6125,4.578,4.6056,780800.0
2010-08-12 09:30:00,6.57,6.61,6.56,6.57,117600.0,4.5365,4.5641,4.5296,4.5365,117600.0
2010-08-12 10:00:00,6.56,6.61,6.56,6.58,107200.0,4.5296,4.5641,4.5296,4.5434,107200.0
2010-08-12 10:30:00,6.58,6.63,6.58,6.61,65600.0,4.5434,4.578,4.5434,4.5641,65600.0
2010-08-12 11:00:00,6.61,6.62,6.59,6.62,52800.0,4.5641,4.571,4.5503,4.571,52800.0
2010-08-12 11:30:00,6.62,6.62,6.57,6.57,60000.0,4.571,4.571,4.5365,4.5365,60000.0
2010-08-12 12:00:00,6.57,6.57,6.53,6.54,71200.0,4.5365,4.5365,4.5089,4.5158,71200.0
2010-08-12 12:30:00,6.54,6.54,6.53,6.54,40800.0,4.5158,4.5158,4.5089,4.5158,40800.0
2010-08-12 13:00:00,6.54,6.54,6.49,6.49,64000.0,4.5158,4.5158,4.4813,4.4813,64000.0
2010-08-12 13:30:00,6.49,6.49,6.46,6.46,95200.0,4.4813,4.4813,4.4606,4.4606,95200.0
2010-08-12 14:00:00,6.46,6.48,6.45,6.48,109600.0,4.4606,4.4744,4.4537,4.4744,109600.0
2010-08-12 14:30:00,6.47,6.5,6.47,6.49,106400.0,4.4675,4.4882,4.4675,4.4813,106400.0
2010-08-12 15:00:00,6.5,6.52,6.5,6.51,213600.0,4.4882,4.502,4.4882,4.4951,213600.0
2010-08-12 15:30:00,6.51,6.52,6.47,6.48,438400.0,4.4951,4.502,4.4675,4.4744,438400.0
2010-08-13 09:30:00,6.47,6.5,6.45,6.49,148000.0,4.4675,4.4882,4.4537,4.4813,148000.0
2010-08-13 10:00:00,6.49,6.5,6.47,6.49,99200.0,4.4813,4.4882,4.4675,4.4813,99200.0
2010-08-13 10:30:00,6.49,6.51,6.47,6.5,102400.0,4.4813,4.4951,4.4675,4.4882,102400.0
2010-08-13 11:00:00,6.5,6.5,6.48,6.48,72000.0,4.4882,4.4882,4.4744,4.4744,72000.0
2010-08-13 11:30:00,6.49,6.49,6.47,6.48,28800.0,4.4813,4.4813,4.4675,4.4744,28800.0
2010-08-13 12:00:00,6.48,6.5,6.48,6.5,28000.0,4.4744,4.4882,4.4744,4.4882,28000.0
2010-08-13 12:30:00,6.5,6.53,6.5,6.53,46400.0,4.4882,4.5089,4.4882,4.5089,46400.0
2010-08-13 13:00:00,6.53,6.53,6.5,6.52,56800.0,4.5089,4.5089,4.4882,4.502,56800.0
2010-08-13 13:30:00,6.52,6.54,6.51,6.52,40000.0,4.502,4.5158,4.4951,4.502,40000.0
2010-08-13 14:00:00,6.52,6.53,6.51,6.53,65600.0,4.502,4.5089,4.4951,4.5089,65600.0
2010-08-13 14:30:00,6.53,6.54,6.5,6.5,96000.0,4.5089,4.5158,4.4882,4.4882,96000.0
2010-08-13 15:00:00,6.5,6.51,6.48,6.49,109600.0,4.4882,4.4951,4.4744,4.4813,109600.0
2010-08-13 15:30:00,6.49,6.51,6.48,6.48,223200.0,4.4813,4.4951,4.4744,4.4744,223200.0
2010-08-16 09:30:00,6.44,6.47,6.42,6.46,62400.0,4.4468,4.4675,4.4329,4.4606,62400.0
2010-08-16 10:00:00,6.45,6.51,6.44,6.5,33600.0,4.4537,4.4951,4.4468,4.4882,33600.0
2010-08-16 10:30:00,6.5,6.56,6.5,6.54,145600.0,4.4882,4.5296,4.4882,4.5158,145600.0
2010-08-16 11:00:00,6.54,6.54,6.49,6.49,62400.0,4.5158,4.5158,4.4813,4.4813,62400.0
2010-08-16 11:30:00,6.49,6.51,6.49,6.5,28800.0,4.4813,4.4951,4.4813,4.4882,28800.0
2010-08-16 12:00:00,6.5,6.51,6.49,6.5,54400.0,4.4882,4.4951,4.4813,4.4882,54400.0
2010-08-16 12:30:00,6.52,6.52,6.5,6.52,69600.0,4.502,4.502,4.4882,4.502,69600.0
2010-08-16 13:00:00,6.52,6.53,6.52,6.53,28800.0,4.502,4.5089,4.502,4.5089,28800.0
2010-08-16 13:30:00,6.53,6.54,6.53,6.53,68800.0,4.5089,4.5158,4.5089,4.5089,68800.0
2010-08-16 14:00:00,6.53,6.54,6.51,6.53,90400.0,4.5089,4.5158,4.4951,4.5089,90400.0
2010-08-16 14:30:00,6.53,6.53,6.49,6.51,108800.0,4.5089,4.5089,4.4813,4.4951,108800.0
2010-08-16 15:00:00,6.51,6.52,6.49,6.52,139200.0,4.4951,4.502,4.4813,4.502,139200.0
2010-08-16 15:30:00,6.51,6.54,6.5,6.53,103200.0,4.4951,4.5158,4.4882,4.5089,103200.0
2010-08-17 09:30:00,6.6,6.6,6.55,6.56,64800.0,4.5572,4.5572,4.5227,4.5296,64800.0
2010-08-17 10:00:00,6.57,6.59,6.56,6.58,172000.0,4.5365,4.5503,4.5296,4.5434,172000.0
2010-08-17 10:30:00,6.58,6.63,6.58,6.63,64000.0,4.5434,4.578,4.5434,4.578,64000.0
2010-08-17 11:00:00,6.63,6.68,6.63,6.66,56000.0,4.578,4.6125,4.578,4.5987,56000.0
2010-08-17 11:30:00,6.66,6.69,6.66,6.67,24000.0,4.5987,4.6194,4.5987,4.6056,24000.0
2010-08-17 12:00:00,6.68,6.69,6.65,6.65,25600.0,4.6125,4.6194,4.5918,4.5918,25600.0
2010-08-17 12:30:00,6.65,6.67,6.65,6.67,17600.0,4.5918,4.6056,4.5918,4.6056,17600.0
2010-08-17 13:00:00,6.67,6.73,6.67,6.72,27200.0,4.6056,4.647,4.6056,4.6401,27200.0
2010-08-17 13:30:00,6.71,6.72,6.67,6.69,28800.0,4.6332,4.6401,4.6056,4.6194,28800.0
2010-08-17 14:00:00,6.69,6.69,6.68,6.68,56000.0,4.6194,4.6194,4.6125,4.6125,56000.0
2010-08-17 14:30:00,6.68,6.68,6.67,6.68,33600.0,4.6125,4.6125,4.6056,4.6125,33600.0
2010-08-17 15:00:00,6.68,6.69,6.67,6.68,87200.0,4.6125,4.6194,4.6056,4.6125,87200.0
2010-08-17 15:30:00,6.68,6.68,6.66,6.67,243200.0,4.6125,4.6125,4.5987,4.6056,243200.0
2010-08-18 09:30:00,6.68,6.7,6.58,6.61,57600.0,4.6125,4.6263,4.5434,4.5641,57600.0
2010-08-18 10:00:00,6.61,6.63,6.6,6.6,28800.0,4.5641,4.578,4.5572,4.5572,28800.0
2010-08-18 10:30:00,6.61,6.64,6.61,6.63,12800.0,4.5641,4.5849,4.5641,4.578,12800.0
2010-08-18 11:00:00,6.64,6.66,6.63,6.63,13600.0,4.5849,4.5987,4.578,4.578,13600.0
2010-08-18 11:30:00,6.63,6.63,6.62,6.63,10400.0,4.578,4.578,4.571,4.578,10400.0
2010-08-18 12:00:00,6.62,6.63,6.62,6.63,7200.0,4.571,4.578,4.571,4.578,7200.0
2010-08-18 12:30:00,6.64,6.69,6.63,6.68,25600.0,4.5849,4.6194,4.578,4.6125,25600.0
2010-08-18 13:00:00,6.67,6.7,6.67,6.67,41600.0,4.6056,4.6263,4.6056,4.6056,41600.0
2010-08-18 13:30:00,6.67,6.68,6.66,6.67,19200.0,4.6056,4.6125,4.5987,4.6056,19200.0
2010-08-18 14:00:00,6.67,6.67,6.65,6.66,20000.0,4.6056,4.6056,4.5918,4.5987,20000.0
2010-08-18 14:30:00,6.66,6.66,6.65,6.65,36000.0,4.5987,4.5987,4.5918,4.5918,36000.0
2010-08-18 15:00:00,6.65,6.66,6.63,6.63,41600.0,4.5918,4.5987,4.578,4.578,41600.0
2010-08-18 15:30:00,6.63,6.65,6.62,6.65,304800.0,4.578,4.5918,4.571,4.5918,304800.0
2010-08-19 09:30:00,6.61,6.61,6.57,6.58,40800.0,4.5641,4.5641,4.5365,4.5434,40800.0
2010-08-19 10:00:00,6.57,6.57,6.5,6.5,121600.0,4.5365,4.5365,4.4882,4.4882,121600.0
2010-08-19 10:30:00,6.5,6.5,6.46,6.47,112000.0,4.4882,4.4882,4.4606,4.4675,112000.0
2010-08-19 11:00:00,6.46,6.47,6.45,6.46,45600.0,4.4606,4.4675,4.4537,4.4606,45600.0
2010-08-19 11:30:00,6.44,6.44,6.39,6.41,96800.0,4.4468,4.4468,4.4122,4.426,96800.0
2010-08-19 12:00:00,6.42,6.43,6.4,6.41,43200.0,4.4329,4.4399,4.4191,4.426,43200.0
2010-08-19 12:30:00,6.41,6.43,6.4,6.42,40000.0,4.426,4.4399,4.4191,4.4329,40000.0
2010-08-19 13:00:00,6.42,6.43,6.4,6.41,25600.0,4.4329,4.4399,4.4191,4.426,25600.0
2010-08-19 13:30:00,6.41,6.42,6.4,6.41,58400.0,4.426,4.4329,4.4191,4.426,58400.0
2010-08-19 14:00:00,6.41,6.44,6.41,6.44,40800.0,4.426,4.4468,4.426,4.4468,40800.0
2010-08-19 14:30:00,6.44,6.46,6.43,6.44,75200.0,4.4468,4.4606,4.4399,4.4468,75200.0
2010-08-19 15:00:00,6.45,6.49,6.43,6.47,96000.0,4.4537,4.4813,4.4399,4.4675,96000.0
2010-08-19 15:30:00,6.47,6.48,6.43,6.44,437600.0,4.4675,4.4744,4.4399,4.4468,437600.0
2010-08-20 09:30:00,6.42,6.44,6.37,6.41,224800.0,4.4329,4.4468,4.3984,4.426,224800.0
2010-08-20 10:00:00,6.41,6.41,6.38,6.39,53600.0,4.426,4.426,4.4053,4.4122,53600.0
2010-08-20 10:30:00,6.4,6.42,6.39,6.4,24800.0,4.4191,4.4329,4.4122,4.4191,24800.0
2010-08-20 11:00:00,6.39,6.4,6.36,6.36,22400.0,4.4122,4.4191,4.3915,4.3915,22400.0
2010-08-20 11:30:00,6.37,6.37,6.35,6.36,40800.0,4.3984,4.3984,4.3846,4.3915,40800.0
2010-08-20 12:00:00,6.36,6.38,6.35,6.37,32000.0,4.3915,4.4053,4.3846,4.3984,32000.0
2010-08-20 12:30:00,6.36,6.36,6.35,6.35,25600.0,4.3915,4.3915,4.3846,4.3846,25600.0
2010-08-20 13:00:00,6.35,6.37,6.35,6.37,27200.0,4.3846,4.3984,4.3846,4.3984,27200.0
2010-08-20 13:30:00,6.37,6.37,6.36,6.36,19200.0,4.3984,4.3984,4.3915,4.3915,19200.0
2010-08-20 14:00:00,6.36,6.37,6.36,6.36,54400.0,4.3915,4.3984,4.3915,4.3915,54400.0
2010-08-20 14:30:00,6.36,6.39,6.36,6.38,48000.0,4.3915,4.4122,4.3915,4.4053,48000.0
2010-08-20 15:00:00,6.38,6.4,6.37,6.4,80000.0,4.4053,4.4191,4.3984,4.4191,80000.0
2010-08-20 15:30:00,6.39,6.41,6.38,6.39,116000.0,4.4122,4.426,4.4053,4.4122,116000.0
2010-08-23 09:30:00,6.42,6.46,6.41,6.43,36800.0,4.4329,4.4606,4.426,4.4399,36800.0
2010-08-23 10:00:00,6.44,6.44,6.42,6.44,63200.0,4.4468,4.4468,4.4329,4.4468,63200.0
2010-08-23 10:30:00,6.44,6.45,6.37,6.37,59200.0,4.4468,4.4537,4.3984,4.3984,59200.0
2010-08-23 11:00:00,6.37,6.37,6.34,6.34,29600.0,4.3984,4.3984,4.3777,4.3777,29600.0
2010-08-23 11:30:00,6.35,6.37,6.35,6.36,15200.0,4.3846,4.3984,4.3846,4.3915,15200.0
2010-08-23 12:00:00,6.38,6.4,6.38,6.4,14400.0,4.4053,4.4191,4.4053,4.4191,14400.0
2010-08-23 12:30:00,6.4,6.4,6.38,6.39,12800.0,4.4191,4.4191,4.4053,4.4122,12800.0
2010-08-23 13:00:00,6.39,6.39,6.37,6.38,12800.0,4.4122,4.4122,4.3984,4.4053,12800.0
2010-08-23 13:30:00,6.39,6.39,6.37,6.38,16800.0,4.4122,4.4122,4.3984,4.4053,16800.0
2010-08-23 14:00:00,6.39,6.43,6.39,6.39,40800.0,4.4122,4.4399,4.4122,4.4122,40800.0
2010-08-23 14:30:00,6.41,6.41,6.37,6.38,27200.0,4.426,4.426,4.3984,4.4053,27200.0
2010-08-23 15:00:00,6.37,6.39,6.36,6.36,48800.0,4.3984,4.4122,4.3915,4.3915,48800.0
2010-08-23 15:30:00,6.36,6.36,6.32,6.33,160800.0,4.3915,4.3915,4.3639,4.3708,160800.0
2010-08-24 09:30:00,6.27,6.27,6.22,6.22,63200.0,4.3294,4.3294,4.2949,4.2949,63200.0
2010-08-24 10:00:00,6.23,6.27,6.19,6.27,59200.0,4.3018,4.3294,4.2741,4.3294,59200.0
2010-08-24 10:30:00,6.27,6.31,6.26,6.31,32000.0,4.3294,4.357,4.3225,4.357,32000.0
2010-08-24 11:00:00,6.31,6.33,6.3,6.32,36000.0,4.357,4.3708,4.3501,4.3639,36000.0
2010-08-24 11:30:00,6.33,6.36,6.33,6.36,30400.0,4.3708,4.3915,4.3708,4.3915,30400.0
2010-08-24 12:00:00,6.34,6.36,6.32,6.33,15200.0,4.3777,4.3915,4.3639,4.3708,15200.0
2010-08-24 12:30:00,6.33,6.33,6.32,6.33,28000.0,4.3708,4.3708,4.3639,4.3708,28000.0
2010-08-24 13:00:00,6.33,6.33,6.31,6.33,44000.0,4.3708,4.3708,4.357,4.3708,44000.0
2010-08-24 13:30:00,6.33,6.33,6.28,6.3,20000.0,4.3708,4.3708,4.3363,4.3501,20000.0
2010-08-24 14:00:00,6.29,6.32,6.29,6.31,73600.0,4.3432,4.3639,4.3432,4.357,73600.0
2010-08-24 14:30:00,6.31,6.34,6.31,6.32,62400.0,4.357,4.3777,4.357,4.3639,62400.0
2010-08-24 15:00:00,6.33,6.37,6.33,6.35,97600.0,4.3708,4.3984,4.3708,4.3846,97600.0
2010-08-24 15:30:00,6.34,6.36,6.31,6.32,292000.0,4.3777,4.3915,4.357,4.3639,292000.0
2010-08-25 09:30:00,6.29,6.32,6.28,6.32,112000.0,4.3432,4.3639,4.3363,4.3639,112000.0
2010-08-25 10:00:00,6.3,6.36,6.3,6.33,105600.0,4.3501,4.3915,4.3501,4.3708,105600.0
2010-08-25 10:30:00,6.34,6.37,6.32,6.37,100800.0,4.3777,4.3984,4.3639,4.3984,100800.0
2010-08-25 11:00:00,6.37,6.4,6.37,6.38,209600.0,4.3984,4.4191,4.3984,4.4053,209600.0
2010-08-25 11:30:00,6.38,6.38,6.35,6.37,120800.0,4.4053,4.4053,4.3846,4.3984,120800.0
2010-08-25 12:00:00,6.37,6.38,6.35,6.35,64000.0,4.3984,4.4053,4.3846,4.3846,64000.0
2010-08-25 12:30:00,6.36,6.36,6.34,6.34,65600.0,4.3915,4.3915,4.3777,4.3777,65600.0
2010-08-25 13:00:00,6.35,6.35,6.33,6.34,70400.0,4.3846,4.3846,4.3708,4.3777,70400.0
2010-08-25 13:30:00,6.34,6.39,6.34,6.38,158400.0,4.3777,4.4122,4.3777,4.4053,158400.0
2010-08-25 14:00:00,6.38,6.42,6.37,6.41,64000.0,4.4053,4.4329,4.3984,4.426,64000.0
2010-08-25 14:30:00,6.41,6.46,6.41,6.43,168800.0,4.426,4.4606,4.426,4.4399,168800.0
2010-08-25 15:00:00,6.43,6.45,6.42,6.42,67200.0,4.4399,4.4537,4.4329,4.4329,67200.0
2010-08-25 15:30:00,6.42,6.47,6.42,6.44,259200.0,4.4329,4.4675,4.4329,4.4468,259200.0
2010-08-26 09:30:00,6.47,6.48,6.43,6.44,27200.0,4.4675,4.4744,4.4399,4.4468,27200.0
2010-08-26 10:00:00,6.46,6.5,6.46,6.49,225600.0,4.4606,4.4882,4.4606,4.4813,225600.0
2010-08-26 10:30:00,6.49,6.52,6.48,6.5,92800.0,4.4813,4.502,4.4744,4.4882,92800.0
2010-08-26 11:00:00,6.5,6.5,6.46,6.48,137600.0,4.4882,4.4882,4.4606,4.4744,137600.0
2010-08-26 11:30:00,6.47,6.47,6.41,6.41,30400.0,4.4675,4.4675,4.426,4.426,30400.0
2010-08-26 12:00:00,6.43,6.43,6.43,6.43,31200.0,4.4399,4.4399,4.4399,4.4399,31200.0
2010-08-26 12:30:00,6.44,6.45,6.43,6.45,17600.0,4.4468,4.4537,4.4399,4.4537,17600.0
2010-08-26 13:00:00,6.45,6.46,6.45,6.46,8000.0,4.4537,4.4606,4.4537,4.4606,8000.0
2010-08-26 13:30:00,6.46,6.47,6.43,6.43,38400.0,4.4606,4.4675,4.4399,4.4399,38400.0
2010-08-26 14:00:00,6.43,6.44,6.4,6.43,49600.0,4.4399,4.4468,4.4191,4.4399,49600.0
2010-08-26 14:30:00,6.43,6.43,6.39,6.4,40800.0,4.4399,4.4399,4.4122,4.4191,40800.0
2010-08-26 15:00:00,6.41,6.43,6.39,6.42,37600.0,4.426,4.4399,4.4122,4.4329,37600.0
2010-08-26 15:30:00,6.42,6.45,6.42,6.44,438400.0,4.4329,4.4537,4.4329,4.4468,438400.0
2010-08-27 09:30:00,6.49,6.49,6.35,6.37,167200.0,4.4813,4.4813,4.3846,4.3984,167200.0
2010-08-27 10:00:00,6.38,6.42,6.31,6.42,146400.0,4.4053,4.4329,4.357,4.4329,146400.0
2010-08-27 10:30:00,6.43,6.44,6.4,6.42,156800.0,4.4399,4.4468,4.4191,4.4329,156800.0
2010-08-27 11:00:00,6.43,6.47,6.42,6.47,177600.0,4.4399,4.4675,4.4329,4.4675,177600.0
2010-08-27 11:30:00,6.47,6.49,6.45,6.46,68800.0,4.4675,4.4813,4.4537,4.4606,68800.0
2010-08-27 12:00:00,6.47,6.48,6.45,6.47,46400.0,4.4675,4.4744,4.4537,4.4675,46400.0
2010-08-27 12:30:00,6.47,6.48,6.46,6.47,148000.0,4.4675,4.4744,4.4606,4.4675,148000.0
2010-08-27 13:00:00,6.47,6.48,6.45,6.47,236000.0,4.4675,4.4744,4.4537,4.4675,236000.0
2010-08-27 13:30:00,6.47,6.5,6.47,6.49,86400.0,4.4675,4.4882,4.4675,4.4813,86400.0
2010-08-27 14:00:00,6.5,6.52,6.48,6.51,57600.0,4.4882,4.502,4.4744,4.4951,57600.0
2010-08-27 14:30:00,6.51,6.54,6.51,6.52,72000.0,4.4951,4.5158,4.4951,4.502,72000.0
2010-08-27 15:00:00,6.52,6.52,6.49,6.51,166400.0,4.502,4.502,4.4813,4.4951,166400.0
2010-08-27 15:30:00,6.51,6.55,6.5,6.54,492000.0,4.4951,4.5227,4.4882,4.5158,492000.0
2010-08-30 09:30:00,6.52,6.54,6.48,6.53,89600.0,4.502,4.5158,4.4744,4.5089,89600.0
2010-08-30 10:00:00,6.52,6.53,6.51,6.52,174400.0,4.502,4.5089,4.4951,4.502,174400.0
2010-08-30 10:30:00,6.52,6.54,6.51,6.53,104000.0,4.502,4.5158,4.4951,4.5089,104000.0
2010-08-30 11:00:00,6.52,6.53,6.51,6.52,48800.0,4.502,4.5089,4.4951,4.502,48800.0
2010-08-30 11:30:00,6.52,6.52,6.51,6.51,55200.0,4.502,4.502,4.4951,4.4951,55200.0
2010-08-30 12:00:00,6.51,6.53,6.51,6.53,31200.0,4.4951,4.5089,4.4951,4.5089,31200.0
2010-08-30 12:30:00,6.53,6.57,6.52,6.56,30400.0,4.5089,4.5365,4.502,4.5296,30400.0
2010-08-30 13:00:00,6.54,6.55,6.51,6.52,47200.0,4.5158,4.5227,4.4951,4.502,47200.0
2010-08-30 13:30:00,6.52,6.52,6.51,6.51,17600.0,4.502,4.502,4.4951,4.4951,17600.0
2010-08-30 14:00:00,6.51,6.52,6.51,6.52,90400.0,4.4951,4.502,4.4951,4.502,90400.0
2010-08-30 14:30:00,6.53,6.53,6.51,6.51,89600.0,4.5089,4.5089,4.4951,4.4951,89600.0
2010-08-30 15:00:00,6.51,6.51,6.49,6.49,71200.0,4.4951,4.4951,4.4813,4.4813,71200.0
2010-08-30 15:30:00,6.49,6.49,6.45,6.46,256800.0,4.4813,4.4813,4.4537,4.4606,256800.0
2010-08-31 09:30:00,6.45,6.45,6.4,6.41,48800.0,4.4537,4.4537,4.4191,4.426,48800.0
2010-08-31 10:00:00,6.43,6.49,6.43,6.48,156000.0,4.4399,4.4813,4.4399,4.4744,156000.0
2010-08-31 10:30:00,6.48,6.49,6.44,6.48,73600.0,4.4744,4.4813,4.4468,4.4744,73600.0
2010-08-31 11:00:00,6.47,6.5,6.45,6.48,126400.0,4.4675,4.4882,4.4537,4.4744,126400.0
2010-08-31 11:30:00,6.48,6.51,6.47,6.47,71200.0,4.4744,4.4951,4.4675,4.4675,71200.0
2010-08-31 12:00:00,6.48,6.49,6.47,6.47,57600.0,4.4744,4.4813,4.4675,4.4675,57600.0
2010-08-31 12:30:00,6.47,6.48,6.45,6.46,68000.0,4.4675,4.4744,4.4537,4.4606,68000.0
2010-08-31 13:00:00,6.46,6.47,6.46,6.47,180000.0,4.4606,4.4675,4.4606,4.4675,180000.0
2010-08-31 13:30:00,6.48,6.49,6.46,6.47,146400.0,4.4744,4.4813,4.4606,4.4675,146400.0
2010-08-31 14:00:00,6.48,6.49,6.45,6.45,68000.0,4.4744,4.4813,4.4537,4.4537,68000.0
2010-08-31 14:30:00,6.45,6.45,6.42,6.43,56800.0,4.4537,4.4537,4.4329,4.4399,56800.0
2010-08-31 15:00:00,6.43,6.45,6.42,6.44,64800.0,4.4399,4.4537,4.4329,4.4468,64800.0
2010-08-31 15:30:00,6.46,6.49,6.44,6.45,574400.0,4.4606,4.4813,4.4468,4.4537,574400.0
2010-09-01 09:30:00,6.56,6.62,6.56,6.59,151200.0,4.5296,4.571,4.5296,4.5503,151200.0
2010-09-01 10:00:00,6.58,6.62,6.57,6.6,204000.0,4.5434,4.571,4.5365,4.5572,204000.0
2010-09-01 10:30:00,6.6,6.61,6.58,6.6,132000.0,4.5572,4.5641,4.5434,4.5572,132000.0
2010-09-01 11:00:00,6.6,6.62,6.59,6.6,96000.0,4.5572,4.571,4.5503,4.5572,96000.0
2010-09-01 11:30:00,6.6,6.61,6.59,6.59,55200.0,4.5572,4.5641,4.5503,4.5503,55200.0
2010-09-01 12:00:00,6.6,6.61,6.6,6.6,17600.0,4.5572,4.5641,4.5572,4.5572,17600.0
2010-09-01 12:30:00,6.6,6.62,6.6,6.61,28800.0,4.5572,4.571,4.5572,4.5641,28800.0
2010-09-01 13:00:00,6.61,6.63,6.61,6.63,35200.0,4.5641,4.578,4.5641,4.578,35200.0
2010-09-01 13:30:00,6.63,6.67,6.63,6.67,37600.0,4.578,4.6056,4.578,4.6056,37600.0
2010-09-01 14:00:00,6.68,6.69,6.64,6.65,52000.0,4.6125,4.6194,4.5849,4.5918,52000.0
2010-09-01 14:30:00,6.65,6.66,6.63,6.65,88000.0,4.5918,4.5987,4.578,4.5918,88000.0
2010-09-01 15:00:00,6.65,6.67,6.64,6.66,238400.0,4.5918,4.6056,4.5849,4.5987,238400.0
2010-09-01 15:30:00,6.66,6.69,6.65,6.69,429600.0,4.5987,4.6194,4.5918,4.6194,429600.0
2010-09-02 09:30:00,6.71,6.71,6.68,6.7,66400.0,4.6332,4.6332,4.6125,4.6263,66400.0
2010-09-02 10:00:00,6.72,6.74,6.7,6.73,91200.0,4.6401,4.6539,4.6263,4.647,91200.0
2010-09-02 10:30:00,6.74,6.74,6.72,6.73,147200.0,4.6539,4.6539,4.6401,4.647,147200.0
2010-09-02 11:00:00,6.73,6.74,6.71,6.72,76800.0,4.647,4.6539,4.6332,4.6401,76800.0
2010-09-02 11:30:00,6.72,6.73,6.71,6.72,98400.0,4.6401,4.647,4.6332,4.6401,98400.0
2010-09-02 12:00:00,6.72,6.74,6.72,6.73,80000.0,4.6401,4.6539,4.6401,4.647,80000.0
2010-09-02 12:30:00,6.73,6.74,6.7,6.72,140000.0,4.647,4.6539,4.6263,4.6401,140000.0
2010-09-02 13:00:00,6.72,6.74,6.71,6.74,93600.0,4.6401,4.6539,4.6332,4.6539,93600.0
2010-09-02 13:30:00,6.74,6.75,6.73,6.75,50400.0,4.6539,4.6608,4.647,4.6608,50400.0
2010-09-02 14:00:00,6.75,6.75,6.74,6.74,128800.0,4.6608,4.6608,4.6539,4.6539,128800.0
2010-09-02 14:30:00,6.74,6.74,6.72,6.73,225600.0,4.6539,4.6539,4.6401,4.647,225600.0
2010-09-02 15:00:00,6.73,6.73,6.71,6.72,169600.0,4.647,4.647,4.6332,4.6401,169600.0
2010-09-02 15:30:00,6.72,6.75,6.72,6.74,535200.0,4.6401,4.6608,4.6401,4.6539,535200.0
2010-09-03 09:30:00,6.83,6.86,6.83,6.84,73600.0,4.716,4.7368,4.716,4.723,73600.0
2010-09-03 10:00:00,6.84,6.85,6.78,6.78,76800.0,4.723,4.7299,4.6815,4.6815,76800.0
2010-09-03 10:30:00,6.78,6.8,6.77,6.79,120800.0,4.6815,4.6953,4.6746,4.6884,120800.0
2010-09-03 11:00:00,6.79,6.8,6.78,6.78,144800.0,4.6884,4.6953,4.6815,4.6815,144800.0
2010-09-03 11:30:00,6.78,6.8,6.78,6.78,28800.0,4.6815,4.6953,4.6815,4.6815,28800.0
2010-09-03 12:00:00,6.78,6.79,6.78,6.79,13600.0,4.6815,4.6884,4.6815,4.6884,13600.0
2010-09-03 12:30:00,6.79,6.79,6.77,6.77,84000.0,4.6884,4.6884,4.6746,4.6746,84000.0
2010-09-03 13:00:00,6.78,6.79,6.78,6.78,72800.0,4.6815,4.6884,4.6815,4.6815,72800.0
2010-09-03 13:30:00,6.78,6.79,6.78,6.78,20000.0,4.6815,4.6884,4.6815,4.6815,20000.0
2010-09-03 14:00:00,6.78,6.79,6.78,6.78,26400.0,4.6815,4.6884,4.6815,4.6815,26400.0
2010-09-03 14:30:00,6.79,6.79,6.76,6.76,87200.0,4.6884,4.6884,4.6677,4.6677,87200.0
2010-09-03 15:00:00,6.75,6.77,6.74,6.77,170400.0,4.6608,4.6746,4.6539,4.6746,170400.0
2010-09-03 15:30:00,6.78,6.79,6.76,6.77,352800.0,4.6815,4.6884,4.6677,4.6746,352800.0
2010-09-07 09:30:00,6.72,6.74,6.71,6.74,87200.0,4.6401,4.6539,4.6332,4.6539,87200.0
2010-09-07 10:00:00,6.74,6.78,6.73,6.78,53600.0,4.6539,4.6815,4.647,4.6815,53600.0
2010-09-07 10:30:00,6.77,6.77,6.75,6.76,18400.0,4.6746,4.6746,4.6608,4.6677,18400.0
2010-09-07 11:00:00,6.77,6.77,6.75,6.77,40000.0,4.6746,4.6746,4.6608,4.6746,40000.0
2010-09-07 11:30:00,6.77,6.8,6.77,6.8,70400.0,4.6746,4.6953,4.6746,4.6953,70400.0
2010-09-07 12:00:00,6.8,6.8,6.76,6.76,56800.0,4.6953,4.6953,4.6677,4.6677,56800.0
2010-09-07 12:30:00,6.76,6.76,6.73,6.74,30400.0,4.6677,4.6677,4.647,4.6539,30400.0
2010-09-07 13:00:00,6.74,6.75,6.73,6.74,27200.0,4.6539,4.6608,4.647,4.6539,27200.0
2010-09-07 13:30:00,6.74,6.75,6.73,6.74,68000.0,4.6539,4.6608,4.647,4.6539,68000.0
2010-09-07 14:00:00,6.73,6.75,6.73,6.74,60800.0,4.647,4.6608,4.647,4.6539,60800.0
2010-09-07 14:30:00,6.75,6.75,6.7,6.71,141600.0,4.6608,4.6608,4.6263,4.6332,141600.0
2010-09-07 15:00:00,6.7,6.72,6.7,6.71,106400.0,4.6263,4.6401,4.6263,4.6332,106400.0
2010-09-07 15:30:00,6.71,6.72,6.68,6.7,506400.0,4.6332,4.6401,4.6125,4.6263,506400.0
2010-09-08 09:30:00,6.77,6.81,6.74,6.78,188000.0,4.6746,4.7022,4.6539,4.6815,188000.0
2010-09-08 10:00:00,6.78,6.79,6.75,6.76,156800.0,4.6815,4.6884,4.6608,4.6677,156800.0
2010-09-08 10:30:00,6.75,6.77,6.75,6.76,121600.0,4.6608,4.6746,4.6608,4.6677,121600.0
2010-09-08 11:00:00,6.76,6.78,6.75,6.75,47200.0,4.6677,4.6815,4.6608,4.6608,47200.0
2010-09-08 11:30:00,6.76,6.76,6.75,6.76,39200.0,4.6677,4.6677,4.6608,4.6677,39200.0
2010-09-08 12:00:00,6.76,6.76,6.75,6.76,16800.0,4.6677,4.6677,4.6608,4.6677,16800.0
2010-09-08 12:30:00,6.76,6.77,6.76,6.77,15200.0,4.6677,4.6746,4.6677,4.6746,15200.0
2010-09-08 13:00:00,6.76,6.77,6.75,6.76,20800.0,4.6677,4.6746,4.6608,4.6677,20800.0
2010-09-08 13:30:00,6.76,6.76,6.72,6.73,36800.0,4.6677,4.6677,4.6401,4.647,36800.0
2010-09-08 14:00:00,6.73,6.75,6.71,6.75,72800.0,4.647,4.6608,4.6332,4.6608,72800.0
2010-09-08 14:30:00,6.75,6.76,6.75,6.75,53600.0,4.6608,4.6677,4.6608,4.6608,53600.0
2010-09-08 15:00:00,6.75,6.77,6.75,6.76,187200.0,4.6608,4.6746,4.6608,4.6677,187200.0
2010-09-08 15:30:00,6.76,6.76,6.73,6.74,288800.0,4.6677,4.6677,4.647,4.6539,288800.0
2010-09-09 09:30:00,6.83,6.83,6.8,6.8,68800.0,4.716,4.716,4.6953,4.6953,68800.0
2010-09-09 10:00:00,6.81,6.82,6.76,6.77,150400.0,4.7022,4.7091,4.6677,4.6746,150400.0
2010-09-09 10:30:00,6.76,6.78,6.75,6.75,175200.0,4.6677,4.6815,4.6608,4.6608,175200.0
2010-09-09 11:00:00,6.75,6.77,6.75,6.75,14400.0,4.6608,4.6746,4.6608,4.6608,14400.0
2010-09-09 11:30:00,6.74,6.76,6.74,6.75,168000.0,4.6539,4.6677,4.6539,4.6608,168000.0
2010-09-09 12:00:00,6.75,6.78,6.75,6.77,131200.0,4.6608,4.6815,4.6608,4.6746,131200.0
2010-09-09 12:30:00,6.77,6.77,6.71,6.71,33600.0,4.6746,4.6746,4.6332,4.6332,33600.0
2010-09-09 13:00:00,6.71,6.71,6.68,6.68,43200.0,4.6332,4.6332,4.6125,4.6125,43200.0
2010-09-09 13:30:00,6.68,6.7,6.66,6.66,47200.0,4.6125,4.6263,4.5987,4.5987,47200.0
2010-09-09 14:00:00,6.66,6.68,6.66,6.66,24800.0,4.5987,4.6125,4.5987,4.5987,24800.0
2010-09-09 14:30:00,6.67,6.68,6.67,6.68,25600.0,4.6056,4.6125,4.6056,4.6125,25600.0
2010-09-09 15:00:00,6.68,6.72,6.68,6.72,54400.0,4.6125,4.6401,4.6125,4.6401,54400.0
2010-09-09 15:30:00,6.72,6.72,6.67,6.68,120000.0,4.6401,4.6401,4.6056,4.6125,120000.0
2010-09-10 09:30:00,6.69,6.72,6.65,6.69,112800.0,4.6194,4.6401,4.5918,4.6194,112800.0
2010-09-10 10:00:00,6.69,6.74,6.69,6.73,12800.0,4.6194,4.6539,4.6194,4.647,12800.0
2010-09-10 10:30:00,6.73,6.75,6.71,6.71,21600.0,4.647,4.6608,4.6332,4.6332,21600.0
2010-09-10 11:00:00,6.72,6.73,6.71,6.73,17600.0,4.6401,4.647,4.6332,4.647,17600.0
2010-09-10 11:30:00,6.74,6.74,6.7,6.7,12800.0,4.6539,4.6539,4.6263,4.6263,12800.0
2010-09-10 12:00:00,6.72,6.73,6.7,6.73,8800.0,4.6401,4.647,4.6263,4.647,8800.0
2010-09-10 12:30:00,6.71,6.72,6.71,6.72,9600.0,4.6332,4.6401,4.6332,4.6401,9600.0
2010-09-10 13:00:00,6.72,6.73,6.71,6.73,51200.0,4.6401,4.647,4.6332,4.647,51200.0
2010-09-10 13:30:00,6.73,6.74,6.73,6.74,702400.0,4.647,4.6539,4.647,4.6539,702400.0
2010-09-10 14:00:00,6.74,6.75,6.74,6.75,207200.0,4.6539,4.6608,4.6539,4.6608,207200.0
2010-09-10 14:30:00,6.75,6.75,6.74,6.74,112800.0,4.6608,4.6608,4.6539,4.6539,112800.0
2010-09-10 15:00:00,6.74,6.75,6.74,6.75,93600.0,4.6539,4.6608,4.6539,4.6608,93600.0
2010-09-10 15:30:00,6.75,6.75,6.73,6.74,144800.0,4.6608,4.6608,4.647,4.6539,144800.0
2010-09-13 09:30:00,6.78,6.82,6.78,6.81,60800.0,4.6815,4.7091,4.6815,4.7022,60800.0
2010-09-13 10:00:00,6.8,6.87,6.8,6.84,100000.0,4.6953,4.7437,4.6953,4.723,100000.0
2010-09-13 10:30:00,6.85,6.86,6.85,6.86,78400.0,4.7299,4.7368,4.7299,4.7368,78400.0
2010-09-13 11:00:00,6.85,6.86,6.84,6.85,29600.0,4.7299,4.7368,4.723,4.7299,29600.0
2010-09-13 11:30:00,6.85,6.85,6.82,6.82,27200.0,4.7299,4.7299,4.7091,4.7091,27200.0
2010-09-13 12:00:00,6.82,6.83,6.81,6.81,34400.0,4.7091,4.716,4.7022,4.7022,34400.0
2010-09-13 12:30:00,6.82,6.84,6.81,6.84,116000.0,4.7091,4.723,4.7022,4.723,116000.0
2010-09-13 13:00:00,6.84,6.85,6.83,6.84,69600.0,4.723,4.7299,4.716,4.723,69600.0
2010-09-13 13:30:00,6.84,6.84,6.83,6.83,42400.0,4.723,4.723,4.716,4.716,42400.0
2010-09-13 14:00:00,6.82,6.83,6.81,6.82,36000.0,4.7091,4.716,4.7022,4.7091,36000.0
2010-09-13 14:30:00,6.82,6.83,6.82,6.83,44000.0,4.7091,4.716,4.7091,4.716,44000.0
2010-09-13 15:00:00,6.83,6.83,6.81,6.83,165600.0,4.716,4.716,4.7022,4.716,165600.0
2010-09-13 15:30:00,6.82,6.85,6.82,6.82,369600.0,4.7091,4.7299,4.7091,4.7091,369600.0
2010-09-14 09:30:00,6.8,6.84,6.78,6.82,55200.0,4.6953,4.723,4.6815,4.7091,55200.0
2010-09-14 10:00:00,6.82,6.84,6.8,6.84,88000.0,4.7091,4.723,4.6953,4.723,88000.0
2010-09-14 10:30:00,6.83,6.87,6.81,6.87,39200.0,4.716,4.7437,4.7022,4.7437,39200.0
2010-09-14 11:00:00,6.86,6.89,6.85,6.86,46400.0,4.7368,4.7575,4.7299,4.7368,46400.0
2010-09-14 11:30:00,6.86,6.88,6.86,6.87,53600.0,4.7368,4.7506,4.7368,4.7437,53600.0
2010-09-14 12:00:00,6.88,6.88,6.88,6.88,37600.0,4.7506,4.7506,4.7506,4.7506,37600.0
2010-09-14 12:30:00,6.88,6.88,6.87,6.88,57600.0,4.7506,4.7506,4.7437,4.7506,57600.0
2010-09-14 13:00:00,6.88,6.88,6.87,6.88,36800.0,4.7506,4.7506,4.7437,4.7506,36800.0
2010-09-14 13:30:00,6.88,6.89,6.87,6.88,33600.0,4.7506,4.7575,4.7437,4.7506,33600.0
2010-09-14 14:00:00,6.88,6.89,6.88,6.88,19200.0,4.7506,4.7575,4.7506,4.7506,19200.0
2010-09-14 14:30:00,6.88,6.9,6.88,6.89,24800.0,4.7506,4.7644,4.7506,4.7575,24800.0
2010-09-14 15:00:00,6.88,6.88,6.86,6.86,76800.0,4.7506,4.7506,4.7368,4.7368,76800.0
2010-09-14 15:30:00,6.87,6.88,6.85,6.85,363200.0,4.7437,4.7506,4.7299,4.7299,363200.0
2010-09-15 09:30:00,6.83,6.84,6.78,6.79,276000.0,4.716,4.723,4.6815,4.6884,276000.0
2010-09-15 10:00:00,6.79,6.83,6.78,6.81,91200.0,4.6884,4.716,4.6815,4.7022,91200.0
2010-09-15 10:30:00,6.81,6.82,6.81,6.81,56000.0,4.7022,4.7091,4.7022,4.7022,56000.0
2010-09-15 11:00:00,6.81,6.81,6.79,6.8,48800.0,4.7022,4.7022,4.6884,4.6953,48800.0
2010-09-15 11:30:00,6.8,6.82,6.79,6.82,36000.0,4.6953,4.7091,4.6884,4.7091,36000.0
2010-09-15 12:00:00,6.82,6.85,6.82,6.85,43200.0,4.7091,4.7299,4.7091,4.7299,43200.0
2010-09-15 12:30:00,6.85,6.85,6.83,6.83,46400.0,4.7299,4.7299,4.716,4.716,46400.0
2010-09-15 13:00:00,6.83,6.87,6.83,6.87,57600.0,4.716,4.7437,4.716,4.7437,57600.0
2010-09-15 13:30:00,6.86,6.88,6.86,6.86,334400.0,4.7368,4.7506,4.7368,4.7368,334400.0
2010-09-15 14:00:00,6.87,6.87,6.82,6.82,79200.0,4.7437,4.7437,4.7091,4.7091,79200.0
2010-09-15 14:30:00,6.82,6.83,6.81,6.82,120000.0,4.7091,4.716,4.7022,4.7091,120000.0
2010-09-15 15:00:00,6.82,6.86,6.82,6.85,110400.0,4.7091,4.7368,4.7091,4.7299,110400.0
2010-09-15 15:30:00,6.85,6.86,6.82,6.82,411200.0,4.7299,4.7368,4.7091,4.7091,411200.0
2010-09-16 09:30:00,6.8,6.87,6.78,6.83,247200.0,4.6953,4.7437,4.6815,4.716,247200.0
2010-09-16 10:00:00,6.82,6.83,6.8,6.82,41600.0,4.7091,4.716,4.6953,4.7091,41600.0
2010-09-16 10:30:00,6.82,6.83,6.81,6.81,17600.0,4.7091,4.716,4.7022,4.7022,17600.0
2010-09-16 11:00:00,6.8,6.8,6.77,6.77,60800.0,4.6953,4.6953,4.6746,4.6746,60800.0
2010-09-16 11:30:00,6.77,6.77,6.75,6.75,46400.0,4.6746,4.6746,4.6608,4.6608,46400.0
2010-09-16 12:00:00,6.75,6.75,6.72,6.73,36800.0,4.6608,4.6608,4.6401,4.647,36800.0
2010-09-16 12:30:00,6.73,6.74,6.72,6.74,27200.0,4.647,4.6539,4.6401,4.6539,27200.0
2010-09-16 13:00:00,6.73,6.73,6.71,6.73,76800.0,4.647,4.647,4.6332,4.647,76800.0
2010-09-16 13:30:00,6.72,6.72,6.7,6.71,36000.0,4.6401,4.6401,4.6263,4.6332,36000.0
2010-09-16 14:00:00,6.72,6.74,6.71,6.74,33600.0,4.6401,4.6539,4.6332,4.6539,33600.0
2010-09-16 14:30:00,6.73,6.74,6.73,6.74,46400.0,4.647,4.6539,4.647,4.6539,46400.0
2010-09-16 15:00:00,6.74,6.76,6.74,6.75,114400.0,4.6539,4.6677,4.6539,4.6608,114400.0
2010-09-16 15:30:00,6.75,6.77,6.75,6.76,128000.0,4.6608,4.6746,4.6608,4.6677,128000.0
2010-09-17 09:30:00,6.83,6.83,6.7,6.72,454400.0,4.716,4.716,4.6263,4.6401,454400.0
2010-09-17 10:00:00,6.72,6.74,6.71,6.71,80000.0,4.6401,4.6539,4.6332,4.6332,80000.0
2010-09-17 10:30:00,6.71,6.72,6.69,6.72,556800.0,4.6332,4.6401,4.6194,4.6401,556800.0
2010-09-17 11:00:00,6.72,6.74,6.72,6.74,80800.0,4.6401,4.6539,4.6401,4.6539,80800.0
2010-09-17 11:30:00,6.74,6.75,6.73,6.74,63200.0,4.6539,4.6608,4.647,4.6539,63200.0
2010-09-17 12:00:00,6.74,6.75,6.73,6.75,45600.0,4.6539,4.6608,4.647,4.6608,45600.0
2010-09-17 12:30:00,6.75,6.76,6.75,6.76,81600.0,4.6608,4.6677,4.6608,4.6677,81600.0
2010-09-17 13:00:00,6.76,6.76,6.75,6.76,55200.0,4.6677,4.6677,4.6608,4.6677,55200.0
2010-09-17 13:30:00,6.76,6.76,6.75,6.75,65600.0,4.6677,4.6677,4.6608,4.6608,65600.0
2010-09-17 14:00:00,6.75,6.79,6.75,6.78,61600.0,4.6608,4.6884,4.6608,4.6815,61600.0
2010-09-17 14:30:00,6.78,6.81,6.78,6.8,81600.0,4.6815,4.7022,4.6815,4.6953,81600.0
2010-09-17 15:00:00,6.8,6.8,6.76,6.76,110400.0,4.6953,4.6953,4.6677,4.6677,110400.0
2010-09-17 15:30:00,6.77,6.79,6.77,6.77,155200.0,4.6746,4.6884,4.6746,4.6746,155200.0
2010-09-20 09:30:00,6.79,6.81,6.75,6.81,74400.0,4.6884,4.7022,4.6608,4.7022,74400.0
2010-09-20 10:00:00,6.8,6.87,6.8,6.87,107200.0,4.6953,4.7437,4.6953,4.7437,107200.0
2010-09-20 10:30:00,6.87,6.95,6.87,6.95,116800.0,4.7437,4.7989,4.7437,4.7989,116800.0
2010-09-20 11:00:00,6.95,6.97,6.95,6.95,119200.0,4.7989,4.8127,4.7989,4.7989,119200.0
2010-09-20 11:30:00,6.95,6.98,6.95,6.95,73600.0,4.7989,4.8196,4.7989,4.7989,73600.0
2010-09-20 12:00:00,6.95,6.95,6.92,6.92,79200.0,4.7989,4.7989,4.7782,4.7782,79200.0
2010-09-20 12:30:00,6.92,6.95,6.92,6.94,66400.0,4.7782,4.7989,4.7782,4.792,66400.0
2010-09-20 13:00:00,6.94,6.95,6.94,6.95,48000.0,4.792,4.7989,4.792,4.7989,48000.0
2010-09-20 13:30:00,6.94,6.96,6.94,6.95,57600.0,4.792,4.8058,4.792,4.7989,57600.0
2010-09-20 14:00:00,6.95,6.96,6.95,6.96,93600.0,4.7989,4.8058,4.7989,4.8058,93600.0
2010-09-20 14:30:00,6.96,6.99,6.96,6.97,132800.0,4.8058,4.8265,4.8058,4.8127,132800.0
2010-09-20 15:00:00,6.98,6.99,6.97,6.98,211200.0,4.8196,4.8265,4.8127,4.8196,211200.0
2010-09-20 15:30:00,6.98,7.03,6.98,7.01,394400.0,4.8196,4.8541,4.8196,4.8403,394400.0
2010-09-21 09:30:00,7.01,7.03,6.96,6.97,92000.0,4.8403,4.8541,4.8058,4.8127,92000.0
2010-09-21 10:00:00,6.97,6.98,6.92,6.96,116800.0,4.8127,4.8196,4.7782,4.8058,116800.0
2010-09-21 10:30:00,6.95,6.96,6.93,6.93,79200.0,4.7989,4.8058,4.7851,4.7851,79200.0
2010-09-21 11:00:00,6.92,6.94,6.91,6.91,31200.0,4.7782,4.792,4.7713,4.7713,31200.0
2010-09-21 11:30:00,6.91,6.92,6.91,6.92,28800.0,4.7713,4.7782,4.7713,4.7782,28800.0
2010-09-21 12:00:00,6.92,6.94,6.92,6.94,48000.0,4.7782,4.792,4.7782,4.792,48000.0
2010-09-21 12:30:00,6.94,6.95,6.92,6.93,44000.0,4.792,4.7989,4.7782,4.7851,44000.0
2010-09-21 13:00:00,6.93,6.93,6.92,6.92,45600.0,4.7851,4.7851,4.7782,4.7782,45600.0
2010-09-21 13:30:00,6.91,6.91,6.87,6.9,96000.0,4.7713,4.7713,4.7437,4.7644,96000.0
2010-09-21 14:00:00,6.89,6.94,6.88,6.94,83200.0,4.7575,4.792,4.7506,4.792,83200.0
2010-09-21 14:30:00,6.94,7.0,6.93,6.97,112000.0,4.792,4.8334,4.7851,4.8127,112000.0
2010-09-21 15:00:00,6.97,6.97,6.93,6.93,47200.0,4.8127,4.8127,4.7851,4.7851,47200.0
2010-09-21 15:30:00,6.92,6.93,6.87,6.88,207200.0,4.7782,4.7851,4.7437,4.7506,207200.0
2010-09-22 09:30:00,6.83,6.88,6.83,6.87,80000.0,4.7422,4.777,4.7422,4.77,80000.0
2010-09-22 10:00:00,6.87,6.88,6.84,6.84,34400.0,4.77,4.777,4.7492,4.7492,34400.0
2010-09-22 10:30:00,6.84,6.84,6.8,6.8,60800.0,4.7492,4.7492,4.7214,4.7214,60800.0
2010-09-22 11:00:00,6.81,6.82,6.76,6.76,58400.0,4.7284,4.7353,4.6936,4.6936,58400.0
2010-09-22 11:30:00,6.76,6.77,6.75,6.76,36000.0,4.6936,4.7006,4.6867,4.6936,36000.0
2010-09-22 12:00:00,6.77,6.78,6.76,6.76,33600.0,4.7006,4.7075,4.6936,4.6936,33600.0
2010-09-22 12:30:00,6.76,6.77,6.75,6.75,71200.0,4.6936,4.7006,4.6867,4.6867,71200.0
2010-09-22 13:00:00,6.75,6.77,6.75,6.76,50400.0,4.6867,4.7006,4.6867,4.6936,50400.0
2010-09-22 13:30:00,6.76,6.77,6.75,6.77,97600.0,4.6936,4.7006,4.6867,4.7006,97600.0
2010-09-22 14:00:00,6.76,6.77,6.75,6.76,36800.0,4.6936,4.7006,4.6867,4.6936,36800.0
2010-09-22 14:30:00,6.77,6.77,6.76,6.77,97600.0,4.7006,4.7006,4.6936,4.7006,97600.0
2010-09-22 15:00:00,6.77,6.78,6.76,6.77,97600.0,4.7006,4.7075,4.6936,4.7006,97600.0
2010-09-22 15:30:00,6.77,6.77,6.74,6.76,468800.0,4.7006,4.7006,4.6798,4.6936,468800.0
2010-09-23 09:30:00,6.71,6.76,6.71,6.75,168800.0,4.6589,4.6936,4.6589,4.6867,168800.0
2010-09-23 10:00:00,6.76,6.76,6.73,6.76,138400.0,4.6936,4.6936,4.6728,4.6936,138400.0
2010-09-23 10:30:00,6.76,6.76,6.72,6.72,148800.0,4.6936,4.6936,4.6659,4.6659,148800.0
2010-09-23 11:00:00,6.72,6.75,6.72,6.75,38400.0,4.6659,4.6867,4.6659,4.6867,38400.0
2010-09-23 11:30:00,6.75,6.76,6.74,6.75,101600.0,4.6867,4.6936,4.6798,4.6867,101600.0
2010-09-23 12:00:00,6.75,6.76,6.74,6.74,66400.0,4.6867,4.6936,4.6798,4.6798,66400.0
2010-09-23 12:30:00,6.74,6.75,6.73,6.75,33600.0,4.6798,4.6867,4.6728,4.6867,33600.0
2010-09-23 13:00:00,6.75,6.75,6.71,6.73,32800.0,4.6867,4.6867,4.6589,4.6728,32800.0
2010-09-23 13:30:00,6.73,6.75,6.73,6.73,76000.0,4.6728,4.6867,4.6728,4.6728,76000.0
2010-09-23 14:00:00,6.73,6.75,6.73,6.73,78400.0,4.6728,4.6867,4.6728,4.6728,78400.0
2010-09-23 14:30:00,6.73,6.74,6.7,6.7,225600.0,4.6728,4.6798,4.652,4.652,225600.0
2010-09-23 15:00:00,6.71,6.71,6.68,6.68,194400.0,4.6589,4.6589,4.6381,4.6381,194400.0
2010-09-23 15:30:00,6.68,6.68,6.64,6.65,488800.0,4.6381,4.6381,4.6103,4.6173,488800.0
2010-09-24 09:30:00,6.73,6.81,6.73,6.75,116800.0,4.6728,4.7284,4.6728,4.6867,116800.0
2010-09-24 10:00:00,6.75,6.76,6.72,6.73,144800.0,4.6867,4.6936,4.6659,4.6728,144800.0
2010-09-24 10:30:00,6.73,6.75,6.71,6.73,47200.0,4.6728,4.6867,4.6589,4.6728,47200.0
2010-09-24 11:00:00,6.73,6.75,6.73,6.74,32800.0,4.6728,4.6867,4.6728,4.6798,32800.0
2010-09-24 11:30:00,6.75,6.75,6.73,6.75,30400.0,4.6867,4.6867,4.6728,4.6867,30400.0
2010-09-24 12:00:00,6.74,6.74,6.72,6.73,50400.0,4.6798,4.6798,4.6659,4.6728,50400.0
2010-09-24 12:30:00,6.73,6.75,6.72,6.73,34400.0,4.6728,4.6867,4.6659,4.6728,34400.0
2010-09-24 13:00:00,6.74,6.77,6.73,6.77,27200.0,4.6798,4.7006,4.6728,4.7006,27200.0
2010-09-24 13:30:00,6.77,6.78,6.76,6.78,40000.0,4.7006,4.7075,4.6936,4.7075,40000.0
2010-09-24 14:00:00,6.78,6.79,6.78,6.78,53600.0,4.7075,4.7145,4.7075,4.7075,53600.0
2010-09-24 14:30:00,6.78,6.83,6.78,6.83,84000.0,4.7075,4.7422,4.7075,4.7422,84000.0
2010-09-24 15:00:00,6.84,6.85,6.82,6.84,88000.0,4.7492,4.7561,4.7353,4.7492,88000.0
2010-09-24 15:30:00,6.84,6.86,6.83,6.85,245600.0,4.7492,4.7631,4.7422,4.7561,245600.0
2010-09-27 09:30:00,6.85,6.85,6.74,6.75,69600.0,4.7561,4.7561,4.6798,4.6867,69600.0
2010-09-27 10:00:00,6.75,6.83,6.74,6.82,208000.0,4.6867,4.7422,4.6798,4.7353,208000.0
2010-09-27 10:30:00,6.82,6.83,6.8,6.83,103200.0,4.7353,4.7422,4.7214,4.7422,103200.0
2010-09-27 11:00:00,6.83,6.83,6.79,6.8,72800.0,4.7422,4.7422,4.7145,4.7214,72800.0
2010-09-27 11:30:00,6.81,6.81,6.77,6.78,36000.0,4.7284,4.7284,4.7006,4.7075,36000.0
2010-09-27 12:00:00,6.78,6.78,6.76,6.77,24000.0,4.7075,4.7075,4.6936,4.7006,24000.0
2010-09-27 12:30:00,6.76,6.76,6.75,6.75,25600.0,4.6936,4.6936,4.6867,4.6867,25600.0
2010-09-27 13:00:00,6.75,6.76,6.74,6.76,56800.0,4.6867,4.6936,4.6798,4.6936,56800.0
2010-09-27 13:30:00,6.76,6.78,6.76,6.78,62400.0,4.6936,4.7075,4.6936,4.7075,62400.0
2010-09-27 14:00:00,6.78,6.79,6.76,6.78,45600.0,4.7075,4.7145,4.6936,4.7075,45600.0
2010-09-27 14:30:00,6.78,6.79,6.78,6.78,35200.0,4.7075,4.7145,4.7075,4.7075,35200.0
2010-09-27 15:00:00,6.78,6.8,6.78,6.79,49600.0,4.7075,4.7214,4.7075,4.7145,49600.0
2010-09-27 15:30:00,6.78,6.8,6.77,6.78,394400.0,4.7075,4.7214,4.7006,4.7075,394400.0
2010-09-28 09:30:00,6.8,6.82,6.69,6.7,88000.0,4.7214,4.7353,4.645,4.652,88000.0
2010-09-28 10:00:00,6.68,6.76,6.66,6.73,160000.0,4.6381,4.6936,4.6242,4.6728,160000.0
2010-09-28 10:30:00,6.72,6.75,6.71,6.74,144000.0,4.6659,4.6867,4.6589,4.6798,144000.0
2010-09-28 11:00:00,6.74,6.79,6.74,6.78,174400.0,4.6798,4.7145,4.6798,4.7075,174400.0
2010-09-28 11:30:00,6.79,6.81,6.78,6.78,44000.0,4.7145,4.7284,4.7075,4.7075,44000.0
2010-09-28 12:00:00,6.78,6.79,6.77,6.78,45600.0,4.7075,4.7145,4.7006,4.7075,45600.0
2010-09-28 12:30:00,6.78,6.79,6.77,6.79,26400.0,4.7075,4.7145,4.7006,4.7145,26400.0
2010-09-28 13:00:00,6.79,6.8,6.77,6.78,24000.0,4.7145,4.7214,4.7006,4.7075,24000.0
2010-09-28 13:30:00,6.79,6.81,6.78,6.81,44000.0,4.7145,4.7284,4.7075,4.7284,44000.0
2010-09-28 14:00:00,6.81,6.81,6.78,6.78,68800.0,4.7284,4.7284,4.7075,4.7075,68800.0
2010-09-28 14:30:00,6.78,6.79,6.74,6.77,103200.0,4.7075,4.7145,4.6798,4.7006,103200.0
2010-09-28 15:00:00,6.76,6.8,6.76,6.8,66400.0,4.6936,4.7214,4.6936,4.7214,66400.0
2010-09-28 15:30:00,6.8,6.85,6.79,6.85,272800.0,4.7214,4.7561,4.7145,4.7561,272800.0
2010-09-29 09:30:00,6.79,6.82,6.78,6.79,46400.0,4.7145,4.7353,4.7075,4.7145,46400.0
2010-09-29 10:00:00,6.8,6.83,6.77,6.77,41600.0,4.7214,4.7422,4.7006,4.7006,41600.0
2010-09-29 10:30:00,6.79,6.8,6.76,6.76,22400.0,4.7145,4.7214,4.6936,4.6936,22400.0
2010-09-29 11:00:00,6.77,6.78,6.76,6.77,25600.0,4.7006,4.7075,4.6936,4.7006,25600.0
2010-09-29 11:30:00,6.78,6.81,6.78,6.8,21600.0,4.7075,4.7284,4.7075,4.7214,21600.0
2010-09-29 12:00:00,6.8,6.8,6.79,6.8,24800.0,4.7214,4.7214,4.7145,4.7214,24800.0
2010-09-29 12:30:00,6.8,6.81,6.79,6.8,14400.0,4.7214,4.7284,4.7145,4.7214,14400.0
2010-09-29 13:00:00,6.8,6.83,6.79,6.79,70400.0,4.7214,4.7422,4.7145,4.7145,70400.0
2010-09-29 13:30:00,6.8,6.83,6.8,6.83,26400.0,4.7214,4.7422,4.7214,4.7422,26400.0
2010-09-29 14:00:00,6.82,6.84,6.82,6.83,88800.0,4.7353,4.7492,4.7353,4.7422,88800.0
2010-09-29 14:30:00,6.83,6.84,6.82,6.83,12800.0,4.7422,4.7492,4.7353,4.7422,12800.0
2010-09-29 15:00:00,6.83,6.83,6.78,6.8,45600.0,4.7422,4.7422,4.7075,4.7214,45600.0
2010-09-29 15:30:00,6.8,6.81,6.78,6.81,174400.0,4.7214,4.7284,4.7075,4.7284,174400.0
2010-09-30 09:30:00,6.88,6.89,6.85,6.88,106400.0,4.777,4.7839,4.7561,4.777,106400.0
2010-09-30 10:00:00,6.88,6.88,6.84,6.85,117600.0,4.777,4.777,4.7492,4.7561,117600.0
2010-09-30 10:30:00,6.86,6.87,6.84,6.85,99200.0,4.7631,4.77,4.7492,4.7561,99200.0
2010-09-30 11:00:00,6.85,6.85,6.8,6.82,88000.0,4.7561,4.7561,4.7214,4.7353,88000.0
2010-09-30 11:30:00,6.81,6.82,6.79,6.82,70400.0,4.7284,4.7353,4.7145,4.7353,70400.0
2010-09-30 12:00:00,6.82,6.82,6.77,6.79,90400.0,4.7353,4.7353,4.7006,4.7145,90400.0
2010-09-30 12:30:00,6.79,6.86,6.79,6.85,64000.0,4.7145,4.7631,4.7145,4.7561,64000.0
2010-09-30 13:00:00,6.85,6.85,6.83,6.83,32000.0,4.7561,4.7561,4.7422,4.7422,32000.0
2010-09-30 13:30:00,6.83,6.83,6.8,6.81,41600.0,4.7422,4.7422,4.7214,4.7284,41600.0
2010-09-30 14:00:00,6.81,6.81,6.78,6.78,48800.0,4.7284,4.7284,4.7075,4.7075,48800.0
2010-09-30 14:30:00,6.78,6.8,6.78,6.79,28000.0,4.7075,4.7214,4.7075,4.7145,28000.0
2010-09-30 15:00:00,6.78,6.82,6.77,6.8,107200.0,4.7075,4.7353,4.7006,4.7214,107200.0
2010-09-30 15:30:00,6.81,6.82,6.78,6.8,220000.0,4.7284,4.7353,4.7075,4.7214,220000.0
2010-10-01 09:30:00,6.87,6.87,6.81,6.84,116000.0,4.77,4.77,4.7284,4.7492,116000.0
2010-10-01 10:00:00,6.83,6.84,6.77,6.79,102400.0,4.7422,4.7492,4.7006,4.7145,102400.0
2010-10-01 10:30:00,6.79,6.8,6.75,6.77,61600.0,4.7145,4.7214,4.6867,4.7006,61600.0
2010-10-01 11:00:00,6.75,6.77,6.74,6.74,64000.0,4.6867,4.7006,4.6798,4.6798,64000.0
2010-10-01 11:30:00,6.74,6.77,6.74,6.76,36800.0,4.6798,4.7006,4.6798,4.6936,36800.0
2010-10-01 12:00:00,6.75,6.77,6.75,6.77,133600.0,4.6867,4.7006,4.6867,4.7006,133600.0
2010-10-01 12:30:00,6.77,6.78,6.76,6.77,65600.0,4.7006,4.7075,4.6936,4.7006,65600.0
2010-10-01 13:00:00,6.77,6.81,6.77,6.81,150400.0,4.7006,4.7284,4.7006,4.7284,150400.0
2010-10-01 13:30:00,6.8,6.8,6.78,6.79,41600.0,4.7214,4.7214,4.7075,4.7145,41600.0
2010-10-01 14:00:00,6.79,6.81,6.79,6.8,91200.0,4.7145,4.7284,4.7145,4.7214,91200.0
2010-10-01 14:30:00,6.81,6.85,6.8,6.85,133600.0,4.7284,4.7561,4.7214,4.7561,133600.0
2010-10-01 15:00:00,6.85,6.85,6.83,6.84,84000.0,4.7561,4.7561,4.7422,4.7492,84000.0
2010-10-01 15:30:00,6.84,6.85,6.83,6.84,189600.0,4.7492,4.7561,4.7422,4.7492,189600.0
2010-10-04 09:30:00,6.83,6.86,6.8,6.83,140000.0,4.7422,4.7631,4.7214,4.7422,140000.0
2010-10-04 10:00:00,6.83,6.84,6.81,6.81,75200.0,4.7422,4.7492,4.7284,4.7284,75200.0
2010-10-04 10:30:00,6.81,6.83,6.81,6.81,128000.0,4.7284,4.7422,4.7284,4.7284,128000.0
2010-10-04 11:00:00,6.81,6.82,6.76,6.77,87200.0,4.7284,4.7353,4.6936,4.7006,87200.0
2010-10-04 11:30:00,6.77,6.81,6.77,6.77,53600.0,4.7006,4.7284,4.7006,4.7006,53600.0
2010-10-04 12:00:00,6.78,6.78,6.76,6.78,36800.0,4.7075,4.7075,4.6936,4.7075,36800.0
2010-10-04 12:30:00,6.78,6.81,6.77,6.8,42400.0,4.7075,4.7284,4.7006,4.7214,42400.0
2010-10-04 13:00:00,6.8,6.82,6.79,6.81,195200.0,4.7214,4.7353,4.7145,4.7284,195200.0
2010-10-04 13:30:00,6.82,6.83,6.8,6.83,60000.0,4.7353,4.7422,4.7214,4.7422,60000.0
2010-10-04 14:00:00,6.83,6.84,6.81,6.82,76000.0,4.7422,4.7492,4.7284,4.7353,76000.0
2010-10-04 14:30:00,6.82,6.83,6.81,6.81,46400.0,4.7353,4.7422,4.7284,4.7284,46400.0
2010-10-04 15:00:00,6.81,6.84,6.81,6.82,88800.0,4.7284,4.7492,4.7284,4.7353,88800.0
2010-10-04 15:30:00,6.82,6.83,6.8,6.83,160800.0,4.7353,4.7422,4.7214,4.7422,160800.0
2010-10-05 09:30:00,6.91,6.91,6.83,6.85,118400.0,4.7978,4.7978,4.7422,4.7561,118400.0
2010-10-05 10:00:00,6.85,6.87,6.82,6.85,215200.0,4.7561,4.77,4.7353,4.7561,215200.0
2010-10-05 10:30:00,6.85,6.87,6.84,6.84,120800.0,4.7561,4.77,4.7492,4.7492,120800.0
2010-10-05 11:00:00,6.84,6.86,6.83,6.85,64800.0,4.7492,4.7631,4.7422,4.7561,64800.0
2010-10-05 11:30:00,6.85,6.89,6.85,6.86,64800.0,4.7561,4.7839,4.7561,4.7631,64800.0
2010-10-05 12:00:00,6.86,6.87,6.85,6.86,44800.0,4.7631,4.77,4.7561,4.7631,44800.0
2010-10-05 12:30:00,6.87,6.88,6.86,6.88,40800.0,4.77,4.777,4.7631,4.777,40800.0
2010-10-05 13:00:00,6.87,6.9,6.87,6.88,95200.0,4.77,4.7909,4.77,4.777,95200.0
2010-10-05 13:30:00,6.88,6.89,6.88,6.88,48800.0,4.777,4.7839,4.777,4.777,48800.0
2010-10-05 14:00:00,6.88,6.89,6.88,6.89,52800.0,4.777,4.7839,4.777,4.7839,52800.0
2010-10-05 14:30:00,6.89,6.9,6.89,6.9,68800.0,4.7839,4.7909,4.7839,4.7909,68800.0
2010-10-05 15:00:00,6.9,6.91,6.89,6.9,112000.0,4.7909,4.7978,4.7839,4.7909,112000.0
2010-10-05 15:30:00,6.9,6.93,6.9,6.9,323200.0,4.7909,4.8117,4.7909,4.7909,323200.0
2010-10-06 09:30:00,6.89,6.93,6.87,6.87,75200.0,4.7839,4.8117,4.77,4.77,75200.0
2010-10-06 10:00:00,6.88,6.91,6.87,6.9,70400.0,4.777,4.7978,4.77,4.7909,70400.0
2010-10-06 10:30:00,6.9,6.95,6.9,6.95,117600.0,4.7909,4.8256,4.7909,4.8256,117600.0
2010-10-06 11:00:00,6.94,6.95,6.92,6.94,125600.0,4.8186,4.8256,4.8047,4.8186,125600.0
2010-10-06 11:30:00,6.94,6.94,6.93,6.93,64800.0,4.8186,4.8186,4.8117,4.8117,64800.0
2010-10-06 12:00:00,6.93,6.94,6.92,6.93,56800.0,4.8117,4.8186,4.8047,4.8117,56800.0
2010-10-06 12:30:00,6.93,6.94,6.92,6.92,58400.0,4.8117,4.8186,4.8047,4.8047,58400.0
2010-10-06 13:00:00,6.92,6.93,6.9,6.91,96000.0,4.8047,4.8117,4.7909,4.7978,96000.0
2010-10-06 13:30:00,6.91,6.92,6.91,6.92,96800.0,4.7978,4.8047,4.7978,4.8047,96800.0
2010-10-06 14:00:00,6.93,6.93,6.92,6.93,65600.0,4.8117,4.8117,4.8047,4.8117,65600.0
2010-10-06 14:30:00,6.93,6.93,6.91,6.91,60800.0,4.8117,4.8117,4.7978,4.7978,60800.0
2010-10-06 15:00:00,6.92,6.92,6.91,6.91,57600.0,4.8047,4.8047,4.7978,4.7978,57600.0
2010-10-06 15:30:00,6.91,6.92,6.89,6.92,284800.0,4.7978,4.8047,4.7839,4.8047,284800.0
2010-10-07 09:30:00,6.97,6.99,6.94,6.94,61600.0,4.8395,4.8533,4.8186,4.8186,61600.0
2010-10-07 10:00:00,6.93,6.97,6.93,6.96,115200.0,4.8117,4.8395,4.8117,4.8325,115200.0
2010-10-07 10:30:00,6.97,6.97,6.95,6.95,40000.0,4.8395,4.8395,4.8256,4.8256,40000.0
2010-10-07 11:00:00,6.95,6.97,6.95,6.95,45600.0,4.8256,4.8395,4.8256,4.8256,45600.0
2010-10-07 11:30:00,6.95,6.97,6.94,6.96,40000.0,4.8256,4.8395,4.8186,4.8325,40000.0
2010-10-07 12:00:00,6.97,6.97,6.93,6.93,43200.0,4.8395,4.8395,4.8117,4.8117,43200.0
2010-10-07 12:30:00,6.93,6.93,6.9,6.91,43200.0,4.8117,4.8117,4.7909,4.7978,43200.0
2010-10-07 13:00:00,6.92,6.93,6.91,6.92,34400.0,4.8047,4.8117,4.7978,4.8047,34400.0
2010-10-07 13:30:00,6.92,6.94,6.9,6.94,69600.0,4.8047,4.8186,4.7909,4.8186,69600.0
2010-10-07 14:00:00,6.94,6.95,6.93,6.95,132800.0,4.8186,4.8256,4.8117,4.8256,132800.0
2010-10-07 14:30:00,6.95,6.95,6.93,6.94,46400.0,4.8256,4.8256,4.8117,4.8186,46400.0
2010-10-07 15:00:00,6.94,6.95,6.93,6.93,70400.0,4.8186,4.8256,4.8117,4.8117,70400.0
2010-10-07 15:30:00,6.94,6.95,6.93,6.93,208000.0,4.8186,4.8256,4.8117,4.8117,208000.0
2010-10-08 09:30:00,6.93,6.94,6.89,6.93,28000.0,4.8117,4.8186,4.7839,4.8117,28000.0
2010-10-08 10:00:00,6.93,6.96,6.9,6.9,51200.0,4.8117,4.8325,4.7909,4.7909,51200.0
2010-10-08 10:30:00,6.9,6.92,6.9,6.92,180000.0,4.7909,4.8047,4.7909,4.8047,180000.0
2010-10-08 11:00:00,6.92,6.93,6.9,6.93,48800.0,4.8047,4.8117,4.7909,4.8117,48800.0
2010-10-08 11:30:00,6.94,6.96,6.94,6.95,99200.0,4.8186,4.8325,4.8186,4.8256,99200.0
2010-10-08 12:00:00,6.95,6.95,6.92,6.93,49600.0,4.8256,4.8256,4.8047,4.8117,49600.0
2010-10-08 12:30:00,6.92,6.93,6.92,6.93,57600.0,4.8047,4.8117,4.8047,4.8117,57600.0
2010-10-08 13:00:00,6.93,6.95,6.92,6.94,84000.0,4.8117,4.8256,4.8047,4.8186,84000.0
2010-10-08 13:30:00,6.94,6.94,6.92,6.93,51200.0,4.8186,4.8186,4.8047,4.8117,51200.0
2010-10-08 14:00:00,6.93,6.96,6.92,6.96,94400.0,4.8117,4.8325,4.8047,4.8325,94400.0
2010-10-08 14:30:00,6.96,6.98,6.95,6.96,63200.0,4.8325,4.8464,4.8256,4.8325,63200.0
2010-10-08 15:00:00,6.96,6.98,6.95,6.96,58400.0,4.8325,4.8464,4.8256,4.8325,58400.0
2010-10-08 15:30:00,6.96,7.0,6.95,6.96,231200.0,4.8325,4.8603,4.8256,4.8325,231200.0
2010-10-11 09:30:00,6.96,6.98,6.95,6.97,106400.0,4.8325,4.8464,4.8256,4.8395,106400.0
2010-10-11 10:00:00,6.97,6.99,6.96,6.99,65600.0,4.8395,4.8533,4.8325,4.8533,65600.0
2010-10-11 10:30:00,6.99,6.99,6.96,6.96,64000.0,4.8533,4.8533,4.8325,4.8325,64000.0
2010-10-11 11:00:00,6.96,6.96,6.94,6.95,48000.0,4.8325,4.8325,4.8186,4.8256,48000.0
2010-10-11 11:30:00,6.95,6.96,6.94,6.94,27200.0,4.8256,4.8325,4.8186,4.8186,27200.0
2010-10-11 12:00:00,6.95,6.95,6.93,6.95,55200.0,4.8256,4.8256,4.8117,4.8256,55200.0
2010-10-11 12:30:00,6.95,6.97,6.95,6.95,39200.0,4.8256,4.8395,4.8256,4.8256,39200.0
2010-10-11 13:00:00,6.95,6.98,6.95,6.97,30400.0,4.8256,4.8464,4.8256,4.8395,30400.0
2010-10-11 13:30:00,6.97,6.98,6.97,6.98,32000.0,4.8395,4.8464,4.8395,4.8464,32000.0
2010-10-11 14:00:00,6.98,6.98,6.97,6.98,39200.0,4.8464,4.8464,4.8395,4.8464,39200.0
2010-10-11 14:30:00,6.98,6.99,6.97,6.97,71200.0,4.8464,4.8533,4.8395,4.8395,71200.0
2010-10-11 15:00:00,6.98,6.98,6.96,6.96,86400.0,4.8464,4.8464,4.8325,4.8325,86400.0
2010-10-11 15:30:00,6.96,6.96,6.92,6.92,252800.0,4.8325,4.8325,4.8047,4.8047,252800.0
2010-10-12 09:30:00,6.91,6.91,6.86,6.88,86400.0,4.7978,4.7978,4.7631,4.777,86400.0
2010-10-12 10:00:00,6.88,6.93,6.88,6.92,106400.0,4.777,4.8117,4.777,4.8047,106400.0
2010-10-12 10:30:00,6.92,6.95,6.92,6.92,95200.0,4.8047,4.8256,4.8047,4.8047,95200.0
2010-10-12 11:00:00,6.92,6.93,6.92,6.93,53600.0,4.8047,4.8117,4.8047,4.8117,53600.0
2010-10-12 11:30:00,6.93,6.95,6.93,6.94,40800.0,4.8117,4.8256,4.8117,4.8186,40800.0
2010-10-12 12:00:00,6.94,6.96,6.93,6.94,45600.0,4.8186,4.8325,4.8117,4.8186,45600.0
2010-10-12 12:30:00,6.94,6.94,6.93,6.94,24000.0,4.8186,4.8186,4.8117,4.8186,24000.0
2010-10-12 13:00:00,6.93,6.96,6.93,6.96,31200.0,4.8117,4.8325,4.8117,4.8325,31200.0
2010-10-12 13:30:00,6.96,6.96,6.94,6.95,33600.0,4.8325,4.8325,4.8186,4.8256,33600.0
2010-10-12 14:00:00,6.95,6.98,6.94,6.96,72000.0,4.8256,4.8464,4.8186,4.8325,72000.0
2010-10-12 14:30:00,6.97,6.97,6.93,6.96,56000.0,4.8395,4.8395,4.8117,4.8325,56000.0
2010-10-12 15:00:00,6.96,6.98,6.95,6.98,40000.0,4.8325,4.8464,4.8256,4.8464,40000.0
2010-10-12 15:30:00,6.98,6.99,6.96,6.96,224000.0,4.8464,4.8533,4.8325,4.8325,224000.0
2010-10-13 09:30:00,7.0,7.03,6.96,7.03,56800.0,4.8603,4.8811,4.8325,4.8811,56800.0
2010-10-13 10:00:00,7.03,7.04,6.99,7.0,68800.0,4.8811,4.8881,4.8533,4.8603,68800.0
2010-10-13 10:30:00,7.02,7.02,7.0,7.01,55200.0,4.8742,4.8742,4.8603,4.8672,55200.0
2010-10-13 11:00:00,7.01,7.03,7.0,7.02,56800.0,4.8672,4.8811,4.8603,4.8742,56800.0
2010-10-13 11:30:00,7.02,7.03,7.01,7.03,116000.0,4.8742,4.8811,4.8672,4.8811,116000.0
2010-10-13 12:00:00,7.03,7.03,7.0,7.02,139200.0,4.8811,4.8811,4.8603,4.8742,139200.0
2010-10-13 12:30:00,7.02,7.03,7.01,7.02,66400.0,4.8742,4.8811,4.8672,4.8742,66400.0
2010-10-13 13:00:00,7.02,7.04,7.02,7.03,106400.0,4.8742,4.8881,4.8742,4.8811,106400.0
2010-10-13 13:30:00,7.04,7.04,7.03,7.04,87200.0,4.8881,4.8881,4.8811,4.8881,87200.0
2010-10-13 14:00:00,7.04,7.05,7.02,7.04,107200.0,4.8881,4.895,4.8742,4.8881,107200.0
2010-10-13 14:30:00,7.05,7.05,7.03,7.04,92800.0,4.895,4.895,4.8811,4.8881,92800.0
2010-10-13 15:00:00,7.04,7.06,7.02,7.02,160800.0,4.8881,4.9019,4.8742,4.8742,160800.0
2010-10-13 15:30:00,7.03,7.06,7.02,7.03,378400.0,4.8811,4.9019,4.8742,4.8811,378400.0
2010-10-14 09:30:00,7.02,7.06,6.98,7.02,65600.0,4.8742,4.9019,4.8464,4.8742,65600.0
2010-10-14 10:00:00,7.03,7.06,7.03,7.05,32800.0,4.8811,4.9019,4.8811,4.895,32800.0
2010-10-14 10:30:00,7.06,7.07,7.05,7.07,36800.0,4.9019,4.9089,4.895,4.9089,36800.0
2010-10-14 11:00:00,7.07,7.07,7.05,7.05,34400.0,4.9089,4.9089,4.895,4.895,34400.0
2010-10-14 11:30:00,7.06,7.06,7.03,7.03,36000.0,4.9019,4.9019,4.8811,4.8811,36000.0
2010-10-14 12:00:00,7.03,7.04,7.01,7.01,17600.0,4.8811,4.8881,4.8672,4.8672,17600.0
2010-10-14 12:30:00,7.02,7.02,7.0,7.01,40800.0,4.8742,4.8742,4.8603,4.8672,40800.0
2010-10-14 13:00:00,7.01,7.02,6.99,7.0,75200.0,4.8672,4.8742,4.8533,4.8603,75200.0
2010-10-14 13:30:00,7.0,7.02,7.0,7.0,506400.0,4.8603,4.8742,4.8603,4.8603,506400.0
2010-10-14 14:00:00,7.0,7.0,6.95,6.95,165600.0,4.8603,4.8603,4.8256,4.8256,165600.0
2010-10-14 14:30:00,6.95,6.96,6.93,6.93,101600.0,4.8256,4.8325,4.8117,4.8117,101600.0
2010-10-14 15:00:00,6.93,6.96,6.91,6.94,132800.0,4.8117,4.8325,4.7978,4.8186,132800.0
2010-10-14 15:30:00,6.94,6.98,6.93,6.97,247200.0,4.8186,4.8464,4.8117,4.8395,247200.0
2010-10-15 09:30:00,7.0,7.04,6.98,7.01,424800.0,4.8603,4.8881,4.8464,4.8672,424800.0
2010-10-15 10:00:00,6.98,7.0,6.95,6.97,60800.0,4.8464,4.8603,4.8256,4.8395,60800.0
2010-10-15 10:30:00,6.96,6.96,6.94,6.95,67200.0,4.8325,4.8325,4.8186,4.8256,67200.0
2010-10-15 11:00:00,6.95,6.99,6.95,6.97,37600.0,4.8256,4.8533,4.8256,4.8395,37600.0
2010-10-15 11:30:00,6.98,6.99,6.94,6.97,52800.0,4.8464,4.8533,4.8186,4.8395,52800.0
2010-10-15 12:00:00,6.97,6.98,6.94,6.94,37600.0,4.8395,4.8464,4.8186,4.8186,37600.0
2010-10-15 12:30:00,6.94,6.95,6.91,6.92,130400.0,4.8186,4.8256,4.7978,4.8047,130400.0
2010-10-15 13:00:00,6.93,6.94,6.9,6.92,73600.0,4.8117,4.8186,4.7909,4.8047,73600.0
2010-10-15 13:30:00,6.92,6.93,6.9,6.9,116000.0,4.8047,4.8117,4.7909,4.7909,116000.0
2010-10-15 14:00:00,6.9,6.91,6.89,6.91,148800.0,4.7909,4.7978,4.7839,4.7978,148800.0
2010-10-15 14:30:00,6.91,6.93,6.9,6.91,212800.0,4.7978,4.8117,4.7909,4.7978,212800.0
2010-10-15 15:00:00,6.91,6.92,6.9,6.9,213600.0,4.7978,4.8047,4.7909,4.7909,213600.0
2010-10-15 15:30:00,6.9,6.93,6.9,6.91,440800.0,4.7909,4.8117,4.7909,4.7978,440800.0
2010-10-18 09:30:00,6.94,6.98,6.94,6.97,111200.0,4.8186,4.8464,4.8186,4.8395,111200.0
2010-10-18 10:00:00,6.97,6.97,6.95,6.96,76000.0,4.8395,4.8395,4.8256,4.8325,76000.0
2010-10-18 10:30:00,6.96,6.97,6.94,6.97,88800.0,4.8325,4.8395,4.8186,4.8395,88800.0
2010-10-18 11:00:00,6.97,6.97,6.95,6.97,39200.0,4.8395,4.8395,4.8256,4.8395,39200.0
2010-10-18 11:30:00,6.97,6.97,6.95,6.95,51200.0,4.8395,4.8395,4.8256,4.8256,51200.0
2010-10-18 12:00:00,6.96,6.97,6.96,6.96,55200.0,4.8325,4.8395,4.8325,4.8325,55200.0
2010-10-18 12:30:00,6.96,6.96,6.93,6.95,351200.0,4.8325,4.8325,4.8117,4.8256,351200.0
2010-10-18 13:00:00,6.95,6.96,6.94,6.95,107200.0,4.8256,4.8325,4.8186,4.8256,107200.0
2010-10-18 13:30:00,6.95,6.96,6.95,6.96,76800.0,4.8256,4.8325,4.8256,4.8325,76800.0
2010-10-18 14:00:00,6.96,6.98,6.96,6.98,219200.0,4.8325,4.8464,4.8325,4.8464,219200.0
2010-10-18 14:30:00,6.98,6.99,6.98,6.99,97600.0,4.8464,4.8533,4.8464,4.8533,97600.0
2010-10-18 15:00:00,6.99,7.01,6.99,7.0,151200.0,4.8533,4.8672,4.8533,4.8603,151200.0
2010-10-18 15:30:00,7.0,7.05,7.0,7.05,340000.0,4.8603,4.895,4.8603,4.895,340000.0
2010-10-19 09:30:00,7.08,7.09,6.97,7.08,141600.0,4.9158,4.9228,4.8395,4.9158,141600.0
2010-10-19 10:00:00,7.07,7.18,7.07,7.15,144800.0,4.9089,4.9853,4.9089,4.9644,144800.0
2010-10-19 10:30:00,7.16,7.19,7.16,7.18,106400.0,4.9714,4.9922,4.9714,4.9853,106400.0
2010-10-19 11:00:00,7.18,7.18,7.16,7.17,52000.0,4.9853,4.9853,4.9714,4.9783,52000.0
2010-10-19 11:30:00,7.17,7.18,7.15,7.18,35200.0,4.9783,4.9853,4.9644,4.9853,35200.0
2010-10-19 12:00:00,7.18,7.18,7.15,7.15,25600.0,4.9853,4.9853,4.9644,4.9644,25600.0
2010-10-19 12:30:00,7.15,7.17,7.15,7.17,28000.0,4.9644,4.9783,4.9644,4.9783,28000.0
2010-10-19 13:00:00,7.17,7.2,7.17,7.18,368800.0,4.9783,4.9992,4.9783,4.9853,368800.0
2010-10-19 13:30:00,7.18,7.18,7.13,7.13,83200.0,4.9853,4.9853,4.9505,4.9505,83200.0
2010-10-19 14:00:00,7.13,7.13,7.06,7.06,96800.0,4.9505,4.9505,4.9019,4.9019,96800.0
2010-10-19 14:30:00,7.06,7.12,7.05,7.1,108000.0,4.9019,4.9436,4.895,4.9297,108000.0
2010-10-19 15:00:00,7.1,7.11,7.05,7.05,187200.0,4.9297,4.9367,4.895,4.895,187200.0
2010-10-19 15:30:00,7.05,7.13,7.05,7.12,476800.0,4.895,4.9505,4.895,4.9436,476800.0
2010-10-20 09:30:00,7.15,7.23,7.15,7.22,108800.0,4.9644,5.02,4.9644,5.013,108800.0
2010-10-20 10:00:00,7.22,7.24,7.21,7.22,112800.0,5.013,5.0269,5.0061,5.013,112800.0
2010-10-20 10:30:00,7.22,7.25,7.22,7.24,71200.0,5.013,5.0339,5.013,5.0269,71200.0
2010-10-20 11:00:00,7.24,7.26,7.23,7.26,124000.0,5.0269,5.0408,5.02,5.0408,124000.0
2010-10-20 11:30:00,7.26,7.28,7.26,7.28,99200.0,5.0408,5.0547,5.0408,5.0547,99200.0
2010-10-20 12:00:00,7.28,7.3,7.27,7.3,122400.0,5.0547,5.0686,5.0478,5.0686,122400.0
2010-10-20 12:30:00,7.3,7.31,7.3,7.31,60000.0,5.0686,5.0755,5.0686,5.0755,60000.0
2010-10-20 13:00:00,7.31,7.33,7.31,7.33,146400.0,5.0755,5.0894,5.0755,5.0894,146400.0
2010-10-20 13:30:00,7.33,7.34,7.33,7.34,72800.0,5.0894,5.0964,5.0894,5.0964,72800.0
2010-10-20 14:00:00,7.34,7.35,7.32,7.34,206400.0,5.0964,5.1033,5.0825,5.0964,206400.0
2010-10-20 14:30:00,7.35,7.37,7.34,7.36,186400.0,5.1033,5.1172,5.0964,5.1102,186400.0
2010-10-20 15:00:00,7.36,7.36,7.34,7.35,136000.0,5.1102,5.1102,5.0964,5.1033,136000.0
2010-10-20 15:30:00,7.35,7.35,7.3,7.33,526400.0,5.1033,5.1033,5.0686,5.0894,526400.0
2010-10-21 09:30:00,7.35,7.41,7.34,7.37,102400.0,5.1033,5.145,5.0964,5.1172,102400.0
2010-10-21 10:00:00,7.36,7.42,7.35,7.4,77600.0,5.1102,5.1519,5.1033,5.138,77600.0
2010-10-21 10:30:00,7.4,7.42,7.4,7.42,42400.0,5.138,5.1519,5.138,5.1519,42400.0
2010-10-21 11:00:00,7.42,7.42,7.34,7.36,60000.0,5.1519,5.1519,5.0964,5.1102,60000.0
2010-10-21 11:30:00,7.36,7.36,7.31,7.33,54400.0,5.1102,5.1102,5.0755,5.0894,54400.0
2010-10-21 12:00:00,7.33,7.33,7.29,7.3,38400.0,5.0894,5.0894,5.0616,5.0686,38400.0
2010-10-21 12:30:00,7.3,7.3,7.28,7.29,48000.0,5.0686,5.0686,5.0547,5.0616,48000.0
2010-10-21 13:00:00,7.29,7.31,7.28,7.28,83200.0,5.0616,5.0755,5.0547,5.0547,83200.0
2010-10-21 13:30:00,7.28,7.28,7.23,7.24,77600.0,5.0547,5.0547,5.02,5.0269,77600.0
2010-10-21 14:00:00,7.24,7.25,7.22,7.23,81600.0,5.0269,5.0339,5.013,5.02,81600.0
2010-10-21 14:30:00,7.24,7.24,7.21,7.23,56800.0,5.0269,5.0269,5.0061,5.02,56800.0
2010-10-21 15:00:00,7.23,7.29,7.23,7.28,155200.0,5.02,5.0616,5.02,5.0547,155200.0
2010-10-21 15:30:00,7.29,7.29,7.26,7.29,170400.0,5.0616,5.0616,5.0408,5.0616,170400.0
2010-10-22 09:30:00,7.32,7.32,7.28,7.29,76800.0,5.0825,5.0825,5.0547,5.0616,76800.0
2010-10-22 10:00:00,7.3,7.3,7.28,7.28,60800.0,5.0686,5.0686,5.0547,5.0547,60800.0
2010-10-22 10:30:00,7.29,7.29,7.26,7.26,41600.0,5.0616,5.0616,5.0408,5.0408,41600.0
2010-10-22 11:00:00,7.26,7.26,7.24,7.24,27200.0,5.0408,5.0408,5.0269,5.0269,27200.0
2010-10-22 11:30:00,7.25,7.25,7.22,7.22,24000.0,5.0339,5.0339,5.013,5.013,24000.0
2010-10-22 12:00:00,7.21,7.24,7.21,7.24,15200.0,5.0061,5.0269,5.0061,5.0269,15200.0
2010-10-22 12:30:00,7.24,7.26,7.24,7.24,24000.0,5.0269,5.0408,5.0269,5.0269,24000.0
2010-10-22 13:00:00,7.25,7.25,7.24,7.25,27200.0,5.0339,5.0339,5.0269,5.0339,27200.0
2010-10-22 13:30:00,7.25,7.25,7.24,7.24,26400.0,5.0339,5.0339,5.0269,5.0269,26400.0
2010-10-22 14:00:00,7.25,7.25,7.24,7.25,23200.0,5.0339,5.0339,5.0269,5.0339,23200.0
2010-10-22 14:30:00,7.25,7.26,7.22,7.23,134400.0,5.0339,5.0408,5.013,5.02,134400.0
2010-10-22 15:00:00,7.22,7.24,7.22,7.23,73600.0,5.013,5.0269,5.013,5.02,73600.0
2010-10-22 15:30:00,7.23,7.25,7.23,7.24,157600.0,5.02,5.0339,5.02,5.0269,157600.0
2010-10-25 09:30:00,7.28,7.29,7.26,7.28,91200.0,5.0547,5.0616,5.0408,5.0547,91200.0
2010-10-25 10:00:00,7.28,7.3,7.27,7.28,56000.0,5.0547,5.0686,5.0478,5.0547,56000.0
2010-10-25 10:30:00,7.28,7.29,7.25,7.25,44000.0,5.0547,5.0616,5.0339,5.0339,44000.0
2010-10-25 11:00:00,7.24,7.26,7.24,7.26,36800.0,5.0269,5.0408,5.0269,5.0408,36800.0
2010-10-25 11:30:00,7.26,7.26,7.25,7.26,37600.0,5.0408,5.0408,5.0339,5.0408,37600.0
2010-10-25 12:00:00,7.26,7.26,7.25,7.26,49600.0,5.0408,5.0408,5.0339,5.0408,49600.0
2010-10-25 12:30:00,7.26,7.27,7.26,7.27,17600.0,5.0408,5.0478,5.0408,5.0478,17600.0
2010-10-25 13:00:00,7.27,7.29,7.27,7.28,53600.0,5.0478,5.0616,5.0478,5.0547,53600.0
2010-10-25 13:30:00,7.29,7.29,7.27,7.28,18400.0,5.0616,5.0616,5.0478,5.0547,18400.0
2010-10-25 14:00:00,7.28,7.29,7.28,7.28,31200.0,5.0547,5.0616,5.0547,5.0547,31200.0
2010-10-25 14:30:00,7.28,7.28,7.26,7.27,40800.0,5.0547,5.0547,5.0408,5.0478,40800.0
2010-10-25 15:00:00,7.27,7.3,7.27,7.29,70400.0,5.0478,5.0686,5.0478,5.0616,70400.0
2010-10-25 15:30:00,7.29,7.29,7.25,7.26,164000.0,5.0616,5.0616,5.0339,5.0408,164000.0
2010-10-26 09:30:00,7.18,7.22,7.16,7.18,109600.0,4.9853,5.013,4.9714,4.9853,109600.0
2010-10-26 10:00:00,7.17,7.21,7.17,7.2,41600.0,4.9783,5.0061,4.9783,4.9992,41600.0
2010-10-26 10:30:00,7.2,7.21,7.16,7.18,36000.0,4.9992,5.0061,4.9714,4.9853,36000.0
2010-10-26 11:00:00,7.19,7.19,7.15,7.17,74400.0,4.9922,4.9922,4.9644,4.9783,74400.0
2010-10-26 11:30:00,7.17,7.18,7.17,7.18,34400.0,4.9783,4.9853,4.9783,4.9853,34400.0
2010-10-26 12:00:00,7.18,7.18,7.17,7.17,68000.0,4.9853,4.9853,4.9783,4.9783,68000.0
2010-10-26 12:30:00,7.17,7.18,7.16,7.17,72800.0,4.9783,4.9853,4.9714,4.9783,72800.0
2010-10-26 13:00:00,7.17,7.18,7.15,7.16,115200.0,4.9783,4.9853,4.9644,4.9714,115200.0
2010-10-26 13:30:00,7.16,7.17,7.15,7.16,59200.0,4.9714,4.9783,4.9644,4.9714,59200.0
2010-10-26 14:00:00,7.15,7.16,7.14,7.15,88000.0,4.9644,4.9714,4.9575,4.9644,88000.0
2010-10-26 14:30:00,7.15,7.16,7.14,7.15,131200.0,4.9644,4.9714,4.9575,4.9644,131200.0
2010-10-26 15:00:00,7.14,7.16,7.14,7.15,88000.0,4.9575,4.9714,4.9575,4.9644,88000.0
2010-10-26 15:30:00,7.15,7.16,7.13,7.14,172800.0,4.9644,4.9714,4.9505,4.9575,172800.0
2010-10-27 09:30:00,7.11,7.16,7.11,7.14,95200.0,4.9367,4.9714,4.9367,4.9575,95200.0
2010-10-27 10:00:00,7.14,7.16,7.08,7.08,50400.0,4.9575,4.9714,4.9158,4.9158,50400.0
2010-10-27 10:30:00,7.09,7.11,7.07,7.07,84000.0,4.9228,4.9367,4.9089,4.9089,84000.0
2010-10-27 11:00:00,7.07,7.08,7.03,7.04,72800.0,4.9089,4.9158,4.8811,4.8881,72800.0
2010-10-27 11:30:00,7.04,7.06,7.04,7.05,64800.0,4.8881,4.9019,4.8881,4.895,64800.0
2010-10-27 12:00:00,7.05,7.08,7.04,7.07,196000.0,4.895,4.9158,4.8881,4.9089,196000.0
2010-10-27 12:30:00,7.08,7.09,7.08,7.09,33600.0,4.9158,4.9228,4.9158,4.9228,33600.0
2010-10-27 13:00:00,7.09,7.1,7.07,7.08,49600.0,4.9228,4.9297,4.9089,4.9158,49600.0
2010-10-27 13:30:00,7.09,7.1,7.07,7.1,48800.0,4.9228,4.9297,4.9089,4.9297,48800.0
2010-10-27 14:00:00,7.1,7.11,7.08,7.08,51200.0,4.9297,4.9367,4.9158,4.9158,51200.0
2010-10-27 14:30:00,7.08,7.1,7.07,7.09,37600.0,4.9158,4.9297,4.9089,4.9228,37600.0
2010-10-27 15:00:00,7.1,7.1,7.08,7.09,47200.0,4.9297,4.9297,4.9158,4.9228,47200.0
2010-10-27 15:30:00,7.09,7.13,7.08,7.12,290400.0,4.9228,4.9505,4.9158,4.9436,290400.0
2010-10-28 09:30:00,7.17,7.23,7.15,7.17,51200.0,4.9783,5.02,4.9644,4.9783,51200.0
2010-10-28 10:00:00,7.17,7.18,7.11,7.11,138400.0,4.9783,4.9853,4.9367,4.9367,138400.0
2010-10-28 10:30:00,7.12,7.12,7.08,7.08,43200.0,4.9436,4.9436,4.9158,4.9158,43200.0
2010-10-28 11:00:00,7.07,7.1,7.07,7.09,32800.0,4.9089,4.9297,4.9089,4.9228,32800.0
2010-10-28 11:30:00,7.09,7.09,7.05,7.05,86400.0,4.9228,4.9228,4.895,4.895,86400.0
2010-10-28 12:00:00,7.04,7.05,7.02,7.02,42400.0,4.8881,4.895,4.8742,4.8742,42400.0
2010-10-28 12:30:00,7.01,7.02,7.01,7.02,45600.0,4.8672,4.8742,4.8672,4.8742,45600.0
2010-10-28 13:00:00,7.01,7.06,7.01,7.06,53600.0,4.8672,4.9019,4.8672,4.9019,53600.0
2010-10-28 13:30:00,7.06,7.07,7.05,7.06,44800.0,4.9019,4.9089,4.895,4.9019,44800.0
2010-10-28 14:00:00,7.06,7.08,7.06,7.06,56800.0,4.9019,4.9158,4.9019,4.9019,56800.0
2010-10-28 14:30:00,7.06,7.1,7.06,7.09,84800.0,4.9019,4.9297,4.9019,4.9228,84800.0
2010-10-28 15:00:00,7.1,7.11,7.08,7.1,50400.0,4.9297,4.9367,4.9158,4.9297,50400.0
2010-10-28 15:30:00,7.09,7.11,7.09,7.1,151200.0,4.9228,4.9367,4.9228,4.9297,151200.0
2010-10-29 09:30:00,7.09,7.13,7.08,7.13,57600.0,4.9228,4.9505,4.9158,4.9505,57600.0
2010-10-29 10:00:00,7.13,7.15,7.13,7.14,70400.0,4.9505,4.9644,4.9505,4.9575,70400.0
2010-10-29 10:30:00,7.15,7.15,7.11,7.11,45600.0,4.9644,4.9644,4.9367,4.9367,45600.0
2010-10-29 11:00:00,7.12,7.12,7.11,7.11,32800.0,4.9436,4.9436,4.9367,4.9367,32800.0
2010-10-29 11:30:00,7.11,7.11,7.09,7.11,28000.0,4.9367,4.9367,4.9228,4.9367,28000.0
2010-10-29 12:00:00,7.11,7.12,7.1,7.12,11200.0,4.9367,4.9436,4.9297,4.9436,11200.0
2010-10-29 12:30:00,7.12,7.12,7.11,7.12,16000.0,4.9436,4.9436,4.9367,4.9436,16000.0
2010-10-29 13:00:00,7.12,7.12,7.12,7.12,7200.0,4.9436,4.9436,4.9436,4.9436,7200.0
2010-10-29 13:30:00,7.11,7.12,7.1,7.12,24800.0,4.9367,4.9436,4.9297,4.9436,24800.0
2010-10-29 14:00:00,7.12,7.12,7.11,7.12,24000.0,4.9436,4.9436,4.9367,4.9436,24000.0
2010-10-29 14:30:00,7.11,7.12,7.11,7.11,36800.0,4.9367,4.9436,4.9367,4.9367,36800.0
2010-10-29 15:00:00,7.11,7.12,7.1,7.12,50400.0,4.9367,4.9436,4.9297,4.9436,50400.0
2010-10-29 15:30:00,7.12,7.14,7.11,7.11,188000.0,4.9436,4.9575,4.9367,4.9367,188000.0
2010-11-01 09:30:00,7.14,7.16,7.1,7.12,54400.0,4.9575,4.9714,4.9297,4.9436,54400.0
2010-11-01 10:00:00,7.13,7.2,7.13,7.2,74400.0,4.9505,4.9992,4.9505,4.9992,74400.0
2010-11-01 10:30:00,7.2,7.21,7.18,7.18,21600.0,4.9992,5.0061,4.9853,4.9853,21600.0
2010-11-01 11:00:00,7.18,7.18,7.16,7.16,32000.0,4.9853,4.9853,4.9714,4.9714,32000.0
2010-11-01 11:30:00,7.15,7.15,7.11,7.12,35200.0,4.9644,4.9644,4.9367,4.9436,35200.0
2010-11-01 12:00:00,7.12,7.12,7.11,7.11,29600.0,4.9436,4.9436,4.9367,4.9367,29600.0
2010-11-01 12:30:00,7.11,7.11,7.1,7.1,13600.0,4.9367,4.9367,4.9297,4.9297,13600.0
2010-11-01 13:00:00,7.11,7.11,7.08,7.09,22400.0,4.9367,4.9367,4.9158,4.9228,22400.0
2010-11-01 13:30:00,7.11,7.15,7.11,7.15,124000.0,4.9367,4.9644,4.9367,4.9644,124000.0
2010-11-01 14:00:00,7.15,7.15,7.12,7.12,44800.0,4.9644,4.9644,4.9436,4.9436,44800.0
2010-11-01 14:30:00,7.12,7.13,7.1,7.11,39200.0,4.9436,4.9505,4.9297,4.9367,39200.0
2010-11-01 15:00:00,7.1,7.1,7.06,7.07,82400.0,4.9297,4.9297,4.9019,4.9089,82400.0
2010-11-01 15:30:00,7.07,7.12,7.07,7.11,138400.0,4.9089,4.9436,4.9089,4.9367,138400.0
2010-11-02 09:30:00,7.17,7.23,7.16,7.16,100000.0,4.9783,5.02,4.9714,4.9714,100000.0
2010-11-02 10:00:00,7.15,7.16,7.12,7.13,41600.0,4.9644,4.9714,4.9436,4.9505,41600.0
2010-11-02 10:30:00,7.13,7.14,7.11,7.11,22400.0,4.9505,4.9575,4.9367,4.9367,22400.0
2010-11-02 11:00:00,7.12,7.14,7.12,7.12,68000.0,4.9436,4.9575,4.9436,4.9436,68000.0
2010-11-02 11:30:00,7.12,7.12,7.12,7.12,11200.0,4.9436,4.9436,4.9436,4.9436,11200.0
2010-11-02 12:00:00,7.13,7.13,7.12,7.12,27200.0,4.9505,4.9505,4.9436,4.9436,27200.0
2010-11-02 12:30:00,7.13,7.13,7.12,7.13,56000.0,4.9505,4.9505,4.9436,4.9505,56000.0
2010-11-02 13:00:00,7.13,7.15,7.13,7.14,104000.0,4.9505,4.9644,4.9505,4.9575,104000.0
2010-11-02 13:30:00,7.14,7.16,7.14,7.16,68000.0,4.9575,4.9714,4.9575,4.9714,68000.0
2010-11-02 14:00:00,7.17,7.17,7.15,7.16,61600.0,4.9783,4.9783,4.9644,4.9714,61600.0
2010-11-02 14:30:00,7.16,7.16,7.13,7.13,96000.0,4.9714,4.9714,4.9505,4.9505,96000.0
2010-11-02 15:00:00,7.13,7.15,7.13,7.14,82400.0,4.9505,4.9644,4.9505,4.9575,82400.0
2010-11-02 15:30:00,7.14,7.16,7.12,7.15,231200.0,4.9575,4.9714,4.9436,4.9644,231200.0
2010-11-03 09:30:00,7.16,7.19,7.13,7.14,75200.0,4.9714,4.9922,4.9505,4.9575,75200.0
2010-11-03 10:00:00,7.15,7.18,7.14,7.17,32800.0,4.9644,4.9853,4.9575,4.9783,32800.0
2010-11-03 10:30:00,7.17,7.18,7.15,7.17,51200.0,4.9783,4.9853,4.9644,4.9783,51200.0
2010-11-03 11:00:00,7.17,7.18,7.15,7.16,185600.0,4.9783,4.9853,4.9644,4.9714,185600.0
2010-11-03 11:30:00,7.16,7.17,7.14,7.14,174400.0,4.9714,4.9783,4.9575,4.9575,174400.0
2010-11-03 12:00:00,7.14,7.14,7.13,7.14,68800.0,4.9575,4.9575,4.9505,4.9575,68800.0
2010-11-03 12:30:00,7.14,7.15,7.14,7.15,48000.0,4.9575,4.9644,4.9575,4.9644,48000.0
2010-11-03 13:00:00,7.15,7.16,7.15,7.15,20000.0,4.9644,4.9714,4.9644,4.9644,20000.0
2010-11-03 13:30:00,7.15,7.17,7.15,7.16,26400.0,4.9644,4.9783,4.9644,4.9714,26400.0
2010-11-03 14:00:00,7.16,7.18,7.12,7.12,56800.0,4.9714,4.9853,4.9436,4.9436,56800.0
2010-11-03 14:30:00,7.12,7.19,7.11,7.17,98400.0,4.9436,4.9922,4.9367,4.9783,98400.0
2010-11-03 15:00:00,7.17,7.18,7.15,7.16,114400.0,4.9783,4.9853,4.9644,4.9714,114400.0
2010-11-03 15:30:00,7.16,7.16,7.13,7.15,172000.0,4.9714,4.9714,4.9505,4.9644,172000.0
2010-11-04 09:30:00,7.22,7.3,7.22,7.29,108800.0,5.013,5.0686,5.013,5.0616,108800.0
2010-11-04 10:00:00,7.29,7.3,7.26,7.3,124800.0,5.0616,5.0686,5.0408,5.0686,124800.0
2010-11-04 10:30:00,7.3,7.3,7.28,7.3,112800.0,5.0686,5.0686,5.0547,5.0686,112800.0
2010-11-04 11:00:00,7.3,7.32,7.3,7.31,47200.0,5.0686,5.0825,5.0686,5.0755,47200.0
2010-11-04 11:30:00,7.31,7.32,7.28,7.28,65600.0,5.0755,5.0825,5.0547,5.0547,65600.0
2010-11-04 12:00:00,7.28,7.29,7.28,7.28,106400.0,5.0547,5.0616,5.0547,5.0547,106400.0
2010-11-04 12:30:00,7.27,7.28,7.27,7.27,86400.0,5.0478,5.0547,5.0478,5.0478,86400.0
2010-11-04 13:00:00,7.27,7.28,7.27,7.28,66400.0,5.0478,5.0547,5.0478,5.0547,66400.0
2010-11-04 13:30:00,7.28,7.29,7.28,7.28,54400.0,5.0547,5.0616,5.0547,5.0547,54400.0
2010-11-04 14:00:00,7.28,7.29,7.28,7.29,55200.0,5.0547,5.0616,5.0547,5.0616,55200.0
2010-11-04 14:30:00,7.29,7.3,7.28,7.29,43200.0,5.0616,5.0686,5.0547,5.0616,43200.0
2010-11-04 15:00:00,7.29,7.32,7.29,7.32,81600.0,5.0616,5.0825,5.0616,5.0825,81600.0
2010-11-04 15:30:00,7.32,7.35,7.31,7.34,304800.0,5.0825,5.1033,5.0755,5.0964,304800.0
2010-11-05 09:30:00,7.36,7.41,7.32,7.41,44000.0,5.1102,5.145,5.0825,5.145,44000.0
2010-11-05 10:00:00,7.41,7.41,7.39,7.4,76000.0,5.145,5.145,5.1311,5.138,76000.0
2010-11-05 10:30:00,7.42,7.43,7.41,7.43,44800.0,5.1519,5.1588,5.145,5.1588,44800.0
2010-11-05 11:00:00,7.43,7.43,7.4,7.41,80000.0,5.1588,5.1588,5.138,5.145,80000.0
2010-11-05 11:30:00,7.41,7.42,7.41,7.41,57600.0,5.145,5.1519,5.145,5.145,57600.0
2010-11-05 12:00:00,7.4,7.42,7.4,7.42,44800.0,5.138,5.1519,5.138,5.1519,44800.0
2010-11-05 12:30:00,7.41,7.43,7.4,7.4,40000.0,5.145,5.1588,5.138,5.138,40000.0
2010-11-05 13:00:00,7.4,7.42,7.4,7.42,39200.0,5.138,5.1519,5.138,5.1519,39200.0
2010-11-05 13:30:00,7.42,7.43,7.42,7.43,44800.0,5.1519,5.1588,5.1519,5.1588,44800.0
2010-11-05 14:00:00,7.42,7.43,7.41,7.41,159200.0,5.1519,5.1588,5.145,5.145,159200.0
2010-11-05 14:30:00,7.42,7.43,7.41,7.41,195200.0,5.1519,5.1588,5.145,5.145,195200.0
2010-11-05 15:00:00,7.41,7.42,7.41,7.42,224800.0,5.145,5.1519,5.145,5.1519,224800.0
2010-11-05 15:30:00,7.41,7.44,7.41,7.43,219200.0,5.145,5.1658,5.145,5.1588,219200.0
2010-11-08 09:30:00,7.41,7.45,7.4,7.42,82400.0,5.145,5.1727,5.138,5.1519,82400.0
2010-11-08 10:00:00,7.41,7.42,7.37,7.38,96000.0,5.145,5.1519,5.1172,5.1241,96000.0
2010-11-08 10:30:00,7.38,7.38,7.35,7.35,19200.0,5.1241,5.1241,5.1033,5.1033,19200.0
2010-11-08 11:00:00,7.34,7.38,7.33,7.38,27200.0,5.0964,5.1241,5.0894,5.1241,27200.0
2010-11-08 11:30:00,7.39,7.4,7.38,7.4,19200.0,5.1311,5.138,5.1241,5.138,19200.0
2010-11-08 12:00:00,7.39,7.4,7.38,7.4,34400.0,5.1311,5.138,5.1241,5.138,34400.0
2010-11-08 12:30:00,7.39,7.4,7.39,7.39,21600.0,5.1311,5.138,5.1311,5.1311,21600.0
2010-11-08 13:00:00,7.39,7.41,7.39,7.4,63200.0,5.1311,5.145,5.1311,5.138,63200.0
2010-11-08 13:30:00,7.4,7.4,7.37,7.37,60800.0,5.138,5.138,5.1172,5.1172,60800.0
2010-11-08 14:00:00,7.37,7.4,7.37,7.4,84800.0,5.1172,5.138,5.1172,5.138,84800.0
2010-11-08 14:30:00,7.39,7.39,7.38,7.38,46400.0,5.1311,5.1311,5.1241,5.1241,46400.0
2010-11-08 15:00:00,7.38,7.4,7.38,7.4,56800.0,5.1241,5.138,5.1241,5.138,56800.0
2010-11-08 15:30:00,7.4,7.41,7.39,7.41,196000.0,5.138,5.145,5.1311,5.145,196000.0
2010-11-09 09:30:00,7.39,7.43,7.37,7.38,33600.0,5.1311,5.1588,5.1172,5.1241,33600.0
2010-11-09 10:00:00,7.38,7.4,7.37,7.4,48800.0,5.1241,5.138,5.1172,5.138,48800.0
2010-11-09 10:30:00,7.39,7.39,7.36,7.36,35200.0,5.1311,5.1311,5.1102,5.1102,35200.0
2010-11-09 11:00:00,7.35,7.36,7.33,7.33,62400.0,5.1033,5.1102,5.0894,5.0894,62400.0
2010-11-09 11:30:00,7.33,7.33,7.27,7.27,61600.0,5.0894,5.0894,5.0478,5.0478,61600.0
2010-11-09 12:00:00,7.28,7.31,7.28,7.28,70400.0,5.0547,5.0755,5.0547,5.0547,70400.0
2010-11-09 12:30:00,7.28,7.29,7.25,7.25,32800.0,5.0547,5.0616,5.0339,5.0339,32800.0
2010-11-09 13:00:00,7.26,7.28,7.26,7.26,20800.0,5.0408,5.0547,5.0408,5.0408,20800.0
2010-11-09 13:30:00,7.26,7.26,7.2,7.21,31200.0,5.0408,5.0408,4.9992,5.0061,31200.0
2010-11-09 14:00:00,7.22,7.26,7.21,7.23,80000.0,5.013,5.0408,5.0061,5.02,80000.0
2010-11-09 14:30:00,7.23,7.25,7.23,7.25,196800.0,5.02,5.0339,5.02,5.0339,196800.0
2010-11-09 15:00:00,7.25,7.25,7.18,7.19,313600.0,5.0339,5.0339,4.9853,4.9922,313600.0
2010-11-09 15:30:00,7.18,7.26,7.15,7.26,840800.0,4.9853,5.0408,4.9644,5.0408,840800.0
2010-11-10 09:30:00,7.29,7.33,7.24,7.26,70400.0,5.0616,5.0894,5.0269,5.0408,70400.0
2010-11-10 10:00:00,7.26,7.31,7.25,7.3,119200.0,5.0408,5.0755,5.0339,5.0686,119200.0
2010-11-10 10:30:00,7.3,7.32,7.29,7.31,98400.0,5.0686,5.0825,5.0616,5.0755,98400.0
2010-11-10 11:00:00,7.31,7.31,7.27,7.29,121600.0,5.0755,5.0755,5.0478,5.0616,121600.0
2010-11-10 11:30:00,7.29,7.31,7.28,7.3,142400.0,5.0616,5.0755,5.0547,5.0686,142400.0
2010-11-10 12:00:00,7.3,7.3,7.25,7.25,109600.0,5.0686,5.0686,5.0339,5.0339,109600.0
2010-11-10 12:30:00,7.25,7.26,7.22,7.22,73600.0,5.0339,5.0408,5.013,5.013,73600.0
2010-11-10 13:00:00,7.22,7.24,7.18,7.24,56800.0,5.013,5.0269,4.9853,5.0269,56800.0
2010-11-10 13:30:00,7.24,7.26,7.23,7.26,67200.0,5.0269,5.0408,5.02,5.0408,67200.0
2010-11-10 14:00:00,7.25,7.29,7.25,7.28,256000.0,5.0339,5.0616,5.0339,5.0547,256000.0
2010-11-10 14:30:00,7.28,7.28,7.26,7.28,112800.0,5.0547,5.0547,5.0408,5.0547,112800.0
2010-11-10 15:00:00,7.28,7.31,7.27,7.3,256800.0,5.0547,5.0755,5.0478,5.0686,256800.0
2010-11-10 15:30:00,7.3,7.33,7.29,7.33,479200.0,5.0686,5.0894,5.0616,5.0894,479200.0
2010-11-11 09:30:00,7.28,7.32,7.24,7.3,47200.0,5.0547,5.0825,5.0269,5.0686,47200.0
2010-11-11 10:00:00,7.29,7.33,7.29,7.3,24000.0,5.0616,5.0894,5.0616,5.0686,24000.0
2010-11-11 10:30:00,7.3,7.3,7.25,7.26,93600.0,5.0686,5.0686,5.0339,5.0408,93600.0
2010-11-11 11:00:00,7.26,7.26,7.23,7.23,85600.0,5.0408,5.0408,5.02,5.02,85600.0
2010-11-11 11:30:00,7.24,7.27,7.24,7.27,32000.0,5.0269,5.0478,5.0269,5.0478,32000.0
2010-11-11 12:00:00,7.27,7.29,7.27,7.29,36000.0,5.0478,5.0616,5.0478,5.0616,36000.0
2010-11-11 12:30:00,7.29,7.29,7.27,7.28,37600.0,5.0616,5.0616,5.0478,5.0547,37600.0
2010-11-11 13:00:00,7.28,7.29,7.27,7.28,24800.0,5.0547,5.0616,5.0478,5.0547,24800.0
2010-11-11 13:30:00,7.28,7.32,7.28,7.32,29600.0,5.0547,5.0825,5.0547,5.0825,29600.0
2010-11-11 14:00:00,7.31,7.33,7.31,7.32,17600.0,5.0755,5.0894,5.0755,5.0825,17600.0
2010-11-11 14:30:00,7.32,7.33,7.31,7.32,20000.0,5.0825,5.0894,5.0755,5.0825,20000.0
2010-11-11 15:00:00,7.31,7.32,7.3,7.31,34400.0,5.0755,5.0825,5.0686,5.0755,34400.0
2010-11-11 15:30:00,7.3,7.31,7.27,7.28,232800.0,5.0686,5.0755,5.0478,5.0547,232800.0
2010-11-12 09:30:00,7.25,7.34,7.24,7.31,156800.0,5.0339,5.0964,5.0269,5.0755,156800.0
2010-11-12 10:00:00,7.32,7.33,7.29,7.31,48000.0,5.0825,5.0894,5.0616,5.0755,48000.0
2010-11-12 10:30:00,7.31,7.31,7.26,7.28,48800.0,5.0755,5.0755,5.0408,5.0547,48800.0
2010-11-12 11:00:00,7.28,7.3,7.28,7.3,29600.0,5.0547,5.0686,5.0547,5.0686,29600.0
2010-11-12 11:30:00,7.3,7.3,7.27,7.29,38400.0,5.0686,5.0686,5.0478,5.0616,38400.0
2010-11-12 12:00:00,7.29,7.29,7.25,7.25,91200.0,5.0616,5.0616,5.0339,5.0339,91200.0
2010-11-12 12:30:00,7.25,7.25,7.23,7.23,60000.0,5.0339,5.0339,5.02,5.02,60000.0
2010-11-12 13:00:00,7.23,7.25,7.22,7.25,49600.0,5.02,5.0339,5.013,5.0339,49600.0
2010-11-12 13:30:00,7.25,7.26,7.23,7.23,43200.0,5.0339,5.0408,5.02,5.02,43200.0
2010-11-12 14:00:00,7.22,7.24,7.22,7.23,92000.0,5.013,5.0269,5.013,5.02,92000.0
2010-11-12 14:30:00,7.22,7.24,7.22,7.24,48000.0,5.013,5.0269,5.013,5.0269,48000.0
2010-11-12 15:00:00,7.23,7.25,7.22,7.23,207200.0,5.02,5.0339,5.013,5.02,207200.0
2010-11-12 15:30:00,7.24,7.24,7.19,7.2,524000.0,5.0269,5.0269,4.9922,4.9992,524000.0
2010-11-15 09:30:00,7.24,7.28,7.23,7.24,36800.0,5.0269,5.0547,5.02,5.0269,36800.0
2010-11-15 10:00:00,7.23,7.25,7.22,7.24,81600.0,5.02,5.0339,5.013,5.0269,81600.0
2010-11-15 10:30:00,7.23,7.25,7.23,7.24,49600.0,5.02,5.0339,5.02,5.0269,49600.0
2010-11-15 11:00:00,7.24,7.26,7.23,7.26,50400.0,5.0269,5.0408,5.02,5.0408,50400.0
2010-11-15 11:30:00,7.26,7.28,7.26,7.26,91200.0,5.0408,5.0547,5.0408,5.0408,91200.0
2010-11-15 12:00:00,7.26,7.26,7.24,7.26,44000.0,5.0408,5.0408,5.0269,5.0408,44000.0
2010-11-15 12:30:00,7.26,7.26,7.25,7.26,73600.0,5.0408,5.0408,5.0339,5.0408,73600.0
2010-11-15 13:00:00,7.26,7.26,7.25,7.26,44000.0,5.0408,5.0408,5.0339,5.0408,44000.0
2010-11-15 13:30:00,7.26,7.26,7.24,7.25,51200.0,5.0408,5.0408,5.0269,5.0339,51200.0
2010-11-15 14:00:00,7.25,7.25,7.24,7.24,56000.0,5.0339,5.0339,5.0269,5.0269,56000.0
2010-11-15 14:30:00,7.24,7.25,7.23,7.24,96800.0,5.0269,5.0339,5.02,5.0269,96800.0
2010-11-15 15:00:00,7.24,7.24,7.21,7.21,62400.0,5.0269,5.0269,5.0061,5.0061,62400.0
2010-11-15 15:30:00,7.21,7.21,7.15,7.17,300000.0,5.0061,5.0061,4.9644,4.9783,300000.0
2010-11-16 09:30:00,7.1,7.12,7.02,7.02,93600.0,4.9297,4.9436,4.8742,4.8742,93600.0
2010-11-16 10:00:00,7.02,7.05,7.01,7.04,326400.0,4.8742,4.895,4.8672,4.8881,326400.0
2010-11-16 10:30:00,7.04,7.04,7.0,7.01,254400.0,4.8881,4.8881,4.8603,4.8672,254400.0
2010-11-16 11:00:00,7.02,7.02,6.95,6.96,313600.0,4.8742,4.8742,4.8256,4.8325,313600.0
2010-11-16 11:30:00,6.96,6.98,6.94,6.94,127200.0,4.8325,4.8464,4.8186,4.8186,127200.0
2010-11-16 12:00:00,6.94,6.96,6.92,6.92,136000.0,4.8186,4.8325,4.8047,4.8047,136000.0
2010-11-16 12:30:00,6.93,6.93,6.88,6.89,161600.0,4.8117,4.8117,4.777,4.7839,161600.0
2010-11-16 13:00:00,6.89,6.9,6.86,6.86,93600.0,4.7839,4.7909,4.7631,4.7631,93600.0
2010-11-16 13:30:00,6.86,6.87,6.84,6.84,195200.0,4.7631,4.77,4.7492,4.7492,195200.0
2010-11-16 14:00:00,6.84,6.85,6.79,6.8,336000.0,4.7492,4.7561,4.7145,4.7214,336000.0
2010-11-16 14:30:00,6.8,6.82,6.76,6.82,208800.0,4.7214,4.7353,4.6936,4.7353,208800.0
2010-11-16 15:00:00,6.82,6.83,6.78,6.79,193600.0,4.7353,4.7422,4.7075,4.7145,193600.0
2010-11-16 15:30:00,6.8,6.83,6.79,6.82,946400.0,4.7214,4.7422,4.7145,4.7353,946400.0
2010-11-17 09:30:00,6.85,6.87,6.84,6.85,492000.0,4.7561,4.77,4.7492,4.7561,492000.0
2010-11-17 10:00:00,6.85,6.88,6.85,6.86,210400.0,4.7561,4.777,4.7561,4.7631,210400.0
2010-11-17 10:30:00,6.86,6.86,6.84,6.84,196800.0,4.7631,4.7631,4.7492,4.7492,196800.0
2010-11-17 11:00:00,6.84,6.86,6.84,6.85,156800.0,4.7492,4.7631,4.7492,4.7561,156800.0
2010-11-17 11:30:00,6.85,6.86,6.84,6.85,100000.0,4.7561,4.7631,4.7492,4.7561,100000.0
2010-11-17 12:00:00,6.85,6.85,6.84,6.84,35200.0,4.7561,4.7561,4.7492,4.7492,35200.0
2010-11-17 12:30:00,6.83,6.83,6.81,6.81,49600.0,4.7422,4.7422,4.7284,4.7284,49600.0
2010-11-17 13:00:00,6.81,6.82,6.8,6.82,70400.0,4.7284,4.7353,4.7214,4.7353,70400.0
2010-11-17 13:30:00,6.82,6.82,6.79,6.8,516000.0,4.7353,4.7353,4.7145,4.7214,516000.0
2010-11-17 14:00:00,6.8,6.8,6.78,6.8,93600.0,4.7214,4.7214,4.7075,4.7214,93600.0
2010-11-17 14:30:00,6.79,6.8,6.79,6.8,129600.0,4.7145,4.7214,4.7145,4.7214,129600.0
2010-11-17 15:00:00,6.8,6.81,6.79,6.79,212800.0,4.7214,4.7284,4.7145,4.7145,212800.0
2010-11-17 15:30:00,6.79,6.85,6.79,6.84,426400.0,4.7145,4.7561,4.7145,4.7492,426400.0
2010-11-18 09:30:00,6.92,6.96,6.9,6.91,68800.0,4.8047,4.8325,4.7909,4.7978,68800.0
2010-11-18 10:00:00,6.92,6.95,6.91,6.93,170400.0,4.8047,4.8256,4.7978,4.8117,170400.0
2010-11-18 10:30:00,6.93,6.94,6.9,6.91,74400.0,4.8117,4.8186,4.7909,4.7978,74400.0
2010-11-18 11:00:00,6.91,6.91,6.88,6.9,74400.0,4.7978,4.7978,4.777,4.7909,74400.0
2010-11-18 11:30:00,6.91,6.92,6.89,6.89,43200.0,4.7978,4.8047,4.7839,4.7839,43200.0
2010-11-18 12:00:00,6.89,6.93,6.89,6.92,32000.0,4.7839,4.8117,4.7839,4.8047,32000.0
2010-11-18 12:30:00,6.92,6.93,6.92,6.93,23200.0,4.8047,4.8117,4.8047,4.8117,23200.0
2010-11-18 13:00:00,6.94,6.94,6.92,6.92,28800.0,4.8186,4.8186,4.8047,4.8047,28800.0
2010-11-18 13:30:00,6.93,6.94,6.92,6.92,25600.0,4.8117,4.8186,4.8047,4.8047,25600.0
2010-11-18 14:00:00,6.92,6.93,6.9,6.9,40800.0,4.8047,4.8117,4.7909,4.7909,40800.0
2010-11-18 14:30:00,6.9,6.91,6.9,6.91,60800.0,4.7909,4.7978,4.7909,4.7978,60800.0
2010-11-18 15:00:00,6.91,6.92,6.9,6.91,84000.0,4.7978,4.8047,4.7909,4.7978,84000.0
2010-11-18 15:30:00,6.91,6.92,6.89,6.91,222400.0,4.7978,4.8047,4.7839,4.7978,222400.0
2010-11-19 09:30:00,6.9,6.93,6.84,6.85,184000.0,4.7909,4.8117,4.7492,4.7561,184000.0
2010-11-19 10:00:00,6.85,6.87,6.83,6.84,56000.0,4.7561,4.77,4.7422,4.7492,56000.0
2010-11-19 10:30:00,6.84,6.86,6.84,6.86,46400.0,4.7492,4.7631,4.7492,4.7631,46400.0
2010-11-19 11:00:00,6.86,6.87,6.85,6.86,57600.0,4.7631,4.77,4.7561,4.7631,57600.0
2010-11-19 11:30:00,6.87,6.88,6.87,6.87,36000.0,4.77,4.777,4.77,4.77,36000.0
2010-11-19 12:00:00,6.88,6.88,6.87,6.87,24000.0,4.777,4.777,4.77,4.77,24000.0
2010-11-19 12:30:00,6.87,6.88,6.87,6.88,50400.0,4.77,4.777,4.77,4.777,50400.0
2010-11-19 13:00:00,6.88,6.88,6.87,6.88,235200.0,4.777,4.777,4.77,4.777,235200.0
2010-11-19 13:30:00,6.88,6.9,6.88,6.89,32000.0,4.777,4.7909,4.777,4.7839,32000.0
2010-11-19 14:00:00,6.9,6.9,6.89,6.89,78400.0,4.7909,4.7909,4.7839,4.7839,78400.0
2010-11-19 14:30:00,6.89,6.89,6.87,6.87,91200.0,4.7839,4.7839,4.77,4.77,91200.0
2010-11-19 15:00:00,6.87,6.88,6.87,6.87,413600.0,4.77,4.777,4.77,4.77,413600.0
2010-11-19 15:30:00,6.88,6.89,6.87,6.88,693600.0,4.777,4.7839,4.77,4.777,693600.0
2010-11-22 09:30:00,6.87,6.9,6.85,6.9,84000.0,4.77,4.7909,4.7561,4.7909,84000.0
2010-11-22 10:00:00,6.89,6.89,6.86,6.86,107200.0,4.7839,4.7839,4.7631,4.7631,107200.0
2010-11-22 10:30:00,6.86,6.87,6.85,6.86,107200.0,4.7631,4.77,4.7561,4.7631,107200.0
2010-11-22 11:00:00,6.86,6.87,6.86,6.87,51200.0,4.7631,4.77,4.7631,4.77,51200.0
2010-11-22 11:30:00,6.87,6.88,6.85,6.86,85600.0,4.77,4.777,4.7561,4.7631,85600.0
2010-11-22 12:00:00,6.86,6.86,6.85,6.85,91200.0,4.7631,4.7631,4.7561,4.7561,91200.0
2010-11-22 12:30:00,6.85,6.85,6.82,6.84,110400.0,4.7561,4.7561,4.7353,4.7492,110400.0
2010-11-22 13:00:00,6.84,6.86,6.83,6.85,124000.0,4.7492,4.7631,4.7422,4.7561,124000.0
2010-11-22 13:30:00,6.85,6.88,6.85,6.87,32800.0,4.7561,4.777,4.7561,4.77,32800.0
2010-11-22 14:00:00,6.87,6.88,6.86,6.87,112800.0,4.77,4.777,4.7631,4.77,112800.0
2010-11-22 14:30:00,6.87,6.89,6.87,6.88,128800.0,4.77,4.7839,4.77,4.777,128800.0
2010-11-22 15:00:00,6.88,6.88,6.86,6.86,128000.0,4.777,4.777,4.7631,4.7631,128000.0
2010-11-22 15:30:00,6.87,6.89,6.86,6.86,304800.0,4.77,4.7839,4.7631,4.7631,304800.0
2010-11-23 09:30:00,6.78,6.82,6.78,6.8,26400.0,4.7075,4.7353,4.7075,4.7214,26400.0
2010-11-23 10:00:00,6.79,6.82,6.78,6.79,94400.0,4.7145,4.7353,4.7075,4.7145,94400.0
2010-11-23 10:30:00,6.79,6.81,6.79,6.8,56800.0,4.7145,4.7284,4.7145,4.7214,56800.0
2010-11-23 11:00:00,6.8,6.8,6.77,6.77,68000.0,4.7214,4.7214,4.7006,4.7006,68000.0
2010-11-23 11:30:00,6.77,6.79,6.76,6.77,72800.0,4.7006,4.7145,4.6936,4.7006,72800.0
2010-11-23 12:00:00,6.77,6.78,6.77,6.78,57600.0,4.7006,4.7075,4.7006,4.7075,57600.0
2010-11-23 12:30:00,6.78,6.78,6.77,6.78,92800.0,4.7075,4.7075,4.7006,4.7075,92800.0
2010-11-23 13:00:00,6.78,6.78,6.76,6.76,140800.0,4.7075,4.7075,4.6936,4.6936,140800.0
2010-11-23 13:30:00,6.76,6.77,6.75,6.75,111200.0,4.6936,4.7006,4.6867,4.6867,111200.0
2010-11-23 14:00:00,6.76,6.77,6.73,6.76,136800.0,4.6936,4.7006,4.6728,4.6936,136800.0
2010-11-23 14:30:00,6.76,6.76,6.75,6.75,128800.0,4.6936,4.6936,4.6867,4.6867,128800.0
2010-11-23 15:00:00,6.75,6.76,6.75,6.76,358400.0,4.6867,4.6936,4.6867,4.6936,358400.0
2010-11-23 15:30:00,6.76,6.77,6.75,6.75,532800.0,4.6936,4.7006,4.6867,4.6867,532800.0
2010-11-24 09:30:00,6.82,6.86,6.8,6.82,99200.0,4.7353,4.7631,4.7214,4.7353,99200.0
2010-11-24 10:00:00,6.81,6.81,6.77,6.8,157600.0,4.7284,4.7284,4.7006,4.7214,157600.0
2010-11-24 10:30:00,6.8,6.82,6.8,6.81,121600.0,4.7214,4.7353,4.7214,4.7284,121600.0
2010-11-24 11:00:00,6.81,6.81,6.78,6.79,173600.0,4.7284,4.7284,4.7075,4.7145,173600.0
2010-11-24 11:30:00,6.79,6.81,6.79,6.8,220000.0,4.7145,4.7284,4.7145,4.7214,220000.0
2010-11-24 12:00:00,6.8,6.84,6.8,6.83,66400.0,4.7214,4.7492,4.7214,4.7422,66400.0
2010-11-24 12:30:00,6.83,6.84,6.83,6.83,92000.0,4.7422,4.7492,4.7422,4.7422,92000.0
2010-11-24 13:00:00,6.83,6.83,6.82,6.82,55200.0,4.7422,4.7422,4.7353,4.7353,55200.0
2010-11-24 13:30:00,6.82,6.84,6.82,6.82,71200.0,4.7353,4.7492,4.7353,4.7353,71200.0
2010-11-24 14:00:00,6.82,6.82,6.81,6.81,80800.0,4.7353,4.7353,4.7284,4.7284,80800.0
2010-11-24 14:30:00,6.81,6.82,6.79,6.8,254400.0,4.7284,4.7353,4.7145,4.7214,254400.0
2010-11-24 15:00:00,6.8,6.81,6.8,6.81,322400.0,4.7214,4.7284,4.7214,4.7284,322400.0
2010-11-24 15:30:00,6.81,6.81,6.79,6.8,761600.0,4.7284,4.7284,4.7145,4.7214,761600.0
2010-11-26 09:30:00,6.77,6.81,6.76,6.8,48800.0,4.7006,4.7284,4.6936,4.7214,48800.0
2010-11-26 10:00:00,6.8,6.84,6.8,6.83,68000.0,4.7214,4.7492,4.7214,4.7422,68000.0
2010-11-26 10:30:00,6.82,6.82,6.79,6.81,55200.0,4.7353,4.7353,4.7145,4.7284,55200.0
2010-11-26 11:00:00,6.81,6.83,6.81,6.82,60000.0,4.7284,4.7422,4.7284,4.7353,60000.0
2010-11-26 11:30:00,6.82,6.82,6.81,6.81,44800.0,4.7353,4.7353,4.7284,4.7284,44800.0
2010-11-26 12:00:00,6.82,6.84,6.82,6.84,53600.0,4.7353,4.7492,4.7353,4.7492,53600.0
2010-11-26 12:30:00,6.84,6.86,6.82,6.83,89600.0,4.7492,4.7631,4.7353,4.7422,89600.0
2010-11-29 09:30:00,6.77,6.81,6.74,6.75,76800.0,4.7006,4.7284,4.6798,4.6867,76800.0
2010-11-29 10:00:00,6.74,6.74,6.71,6.71,290400.0,4.6798,4.6798,4.6589,4.6589,290400.0
2010-11-29 10:30:00,6.71,6.73,6.67,6.69,540000.0,4.6589,4.6728,4.6312,4.645,540000.0
2010-11-29 11:00:00,6.69,6.71,6.69,6.7,236000.0,4.645,4.6589,4.645,4.652,236000.0
2010-11-29 11:30:00,6.7,6.7,6.69,6.7,56000.0,4.652,4.652,4.645,4.652,56000.0
2010-11-29 12:00:00,6.7,6.73,6.7,6.71,107200.0,4.652,4.6728,4.652,4.6589,107200.0
2010-11-29 12:30:00,6.71,6.71,6.69,6.7,186400.0,4.6589,4.6589,4.645,4.652,186400.0
2010-11-29 13:00:00,6.7,6.71,6.7,6.7,90400.0,4.652,4.6589,4.652,4.652,90400.0
2010-11-29 13:30:00,6.7,6.71,6.67,6.68,376000.0,4.652,4.6589,4.6312,4.6381,376000.0
2010-11-29 14:00:00,6.68,6.7,6.67,6.69,350400.0,4.6381,4.652,4.6312,4.645,350400.0
2010-11-29 14:30:00,6.69,6.72,6.69,6.71,998400.0,4.645,4.6659,4.645,4.6589,998400.0
2010-11-29 15:00:00,6.72,6.76,6.72,6.76,145600.0,4.6659,4.6936,4.6659,4.6936,145600.0
2010-11-29 15:30:00,6.75,6.78,6.75,6.77,294400.0,4.6867,4.7075,4.6867,4.7006,294400.0
2010-11-30 09:30:00,6.7,6.71,6.69,6.71,45600.0,4.652,4.6589,4.645,4.6589,45600.0
2010-11-30 10:00:00,6.71,6.72,6.69,6.72,56000.0,4.6589,4.6659,4.645,4.6659,56000.0
2010-11-30 10:30:00,6.72,6.72,6.71,6.72,77600.0,4.6659,4.6659,4.6589,4.6659,77600.0
2010-11-30 11:00:00,6.71,6.72,6.7,6.71,101600.0,4.6589,4.6659,4.652,4.6589,101600.0
2010-11-30 11:30:00,6.7,6.72,6.7,6.71,83200.0,4.652,4.6659,4.652,4.6589,83200.0
2010-11-30 12:00:00,6.71,6.71,6.7,6.71,40800.0,4.6589,4.6589,4.652,4.6589,40800.0
2010-11-30 12:30:00,6.72,6.73,6.7,6.72,115200.0,4.6659,4.6728,4.652,4.6659,115200.0
2010-11-30 13:00:00,6.73,6.77,6.73,6.76,64800.0,4.6728,4.7006,4.6728,4.6936,64800.0
2010-11-30 13:30:00,6.76,6.76,6.75,6.76,48800.0,4.6936,4.6936,4.6867,4.6936,48800.0
2010-11-30 14:00:00,6.76,6.77,6.76,6.76,101600.0,4.6936,4.7006,4.6936,4.6936,101600.0
2010-11-30 14:30:00,6.76,6.78,6.76,6.77,108800.0,4.6936,4.7075,4.6936,4.7006,108800.0
2010-11-30 15:00:00,6.77,6.78,6.76,6.77,128800.0,4.7006,4.7075,4.6936,4.7006,128800.0
2010-11-30 15:30:00,6.77,6.78,6.72,6.74,635200.0,4.7006,4.7075,4.6659,4.6798,635200.0
2010-12-01 09:30:00,6.83,6.83,6.78,6.78,76000.0,4.7422,4.7422,4.7075,4.7075,76000.0
2010-12-01 10:00:00,6.8,6.8,6.76,6.78,166400.0,4.7214,4.7214,4.6936,4.7075,166400.0
2010-12-01 10:30:00,6.78,6.78,6.75,6.77,234400.0,4.7075,4.7075,4.6867,4.7006,234400.0
2010-12-01 11:00:00,6.77,6.78,6.75,6.75,78400.0,4.7006,4.7075,4.6867,4.6867,78400.0
2010-12-01 11:30:00,6.75,6.78,6.75,6.77,194400.0,4.6867,4.7075,4.6867,4.7006,194400.0
2010-12-01 12:00:00,6.77,6.8,6.77,6.79,203200.0,4.7006,4.7214,4.7006,4.7145,203200.0
2010-12-01 12:30:00,6.8,6.81,6.79,6.81,46400.0,4.7214,4.7284,4.7145,4.7284,46400.0
2010-12-01 13:00:00,6.82,6.84,6.81,6.83,43200.0,4.7353,4.7492,4.7284,4.7422,43200.0
2010-12-01 13:30:00,6.83,6.84,6.82,6.84,40800.0,4.7422,4.7492,4.7353,4.7492,40800.0
2010-12-01 14:00:00,6.84,6.84,6.82,6.84,108800.0,4.7492,4.7492,4.7353,4.7492,108800.0
2010-12-01 14:30:00,6.84,6.85,6.84,6.85,76800.0,4.7492,4.7561,4.7492,4.7561,76800.0
2010-12-01 15:00:00,6.84,6.85,6.83,6.84,126400.0,4.7492,4.7561,4.7422,4.7492,126400.0
2010-12-01 15:30:00,6.84,6.87,6.84,6.86,280800.0,4.7492,4.77,4.7492,4.7631,280800.0
2010-12-02 09:30:00,6.89,6.93,6.88,6.9,104800.0,4.7839,4.8117,4.777,4.7909,104800.0
2010-12-02 10:00:00,6.91,6.91,6.89,6.9,51200.0,4.7978,4.7978,4.7839,4.7909,51200.0
2010-12-02 10:30:00,6.9,6.91,6.87,6.87,104000.0,4.7909,4.7978,4.77,4.77,104000.0
2010-12-02 11:00:00,6.88,6.89,6.88,6.89,44000.0,4.777,4.7839,4.777,4.7839,44000.0
2010-12-02 11:30:00,6.89,6.9,6.88,6.9,27200.0,4.7839,4.7909,4.777,4.7909,27200.0
2010-12-02 12:00:00,6.9,6.91,6.9,6.9,44800.0,4.7909,4.7978,4.7909,4.7909,44800.0
2010-12-02 12:30:00,6.9,6.92,6.9,6.92,25600.0,4.7909,4.8047,4.7909,4.8047,25600.0
2010-12-02 13:00:00,6.92,6.92,6.9,6.91,60000.0,4.8047,4.8047,4.7909,4.7978,60000.0
2010-12-02 13:30:00,6.9,6.9,6.89,6.89,53600.0,4.7909,4.7909,4.7839,4.7839,53600.0
2010-12-02 14:00:00,6.89,6.9,6.89,6.9,40000.0,4.7839,4.7909,4.7839,4.7909,40000.0
2010-12-02 14:30:00,6.9,6.91,6.89,6.9,51200.0,4.7909,4.7978,4.7839,4.7909,51200.0
2010-12-02 15:00:00,6.91,6.91,6.9,6.91,90400.0,4.7978,4.7978,4.7909,4.7978,90400.0
2010-12-02 15:30:00,6.91,6.93,6.9,6.92,332000.0,4.7978,4.8117,4.7909,4.8047,332000.0
2010-12-03 09:30:00,6.86,6.87,6.79,6.79,205600.0,4.7631,4.77,4.7145,4.7145,205600.0
2010-12-03 10:00:00,6.8,6.82,6.78,6.8,272000.0,4.7214,4.7353,4.7075,4.7214,272000.0
2010-12-03 10:30:00,6.8,6.8,6.78,6.8,99200.0,4.7214,4.7214,4.7075,4.7214,99200.0
2010-12-03 11:00:00,6.8,6.82,6.8,6.81,44800.0,4.7214,4.7353,4.7214,4.7284,44800.0
2010-12-03 11:30:00,6.81,6.81,6.8,6.8,36800.0,4.7284,4.7284,4.7214,4.7214,36800.0
2010-12-03 12:00:00,6.81,6.81,6.8,6.81,36000.0,4.7284,4.7284,4.7214,4.7284,36000.0
2010-12-03 12:30:00,6.81,6.83,6.81,6.82,56000.0,4.7284,4.7422,4.7284,4.7353,56000.0
2010-12-03 13:00:00,6.82,6.83,6.81,6.81,161600.0,4.7353,4.7422,4.7284,4.7284,161600.0
2010-12-03 13:30:00,6.81,6.82,6.81,6.82,110400.0,4.7284,4.7353,4.7284,4.7353,110400.0
2010-12-03 14:00:00,6.82,6.82,6.8,6.82,80800.0,4.7353,4.7353,4.7214,4.7353,80800.0
2010-12-03 14:30:00,6.82,6.83,6.81,6.81,101600.0,4.7353,4.7422,4.7284,4.7284,101600.0
2010-12-03 15:00:00,6.82,6.84,6.81,6.84,99200.0,4.7353,4.7492,4.7284,4.7492,99200.0
2010-12-03 15:30:00,6.85,6.86,6.84,6.86,586400.0,4.7561,4.7631,4.7492,4.7631,586400.0
2010-12-06 09:30:00,6.83,6.86,6.8,6.81,66400.0,4.7422,4.7631,4.7214,4.7284,66400.0
2010-12-06 10:00:00,6.82,6.82,6.79,6.8,46400.0,4.7353,4.7353,4.7145,4.7214,46400.0
2010-12-06 10:30:00,6.8,6.81,6.79,6.81,27200.0,4.7214,4.7284,4.7145,4.7284,27200.0
2010-12-06 11:00:00,6.81,6.81,6.77,6.77,40800.0,4.7284,4.7284,4.7006,4.7006,40800.0
2010-12-06 11:30:00,6.77,6.79,6.77,6.77,28000.0,4.7006,4.7145,4.7006,4.7006,28000.0
2010-12-06 12:00:00,6.77,6.78,6.77,6.77,104800.0,4.7006,4.7075,4.7006,4.7006,104800.0
2010-12-06 12:30:00,6.78,6.78,6.77,6.77,68800.0,4.7075,4.7075,4.7006,4.7006,68800.0
2010-12-06 13:00:00,6.78,6.8,6.77,6.8,56800.0,4.7075,4.7214,4.7006,4.7214,56800.0
2010-12-06 13:30:00,6.81,6.81,6.8,6.8,65600.0,4.7284,4.7284,4.7214,4.7214,65600.0
2010-12-06 14:00:00,6.8,6.81,6.8,6.81,140800.0,4.7214,4.7284,4.7214,4.7284,140800.0
2010-12-06 14:30:00,6.81,6.81,6.81,6.81,138400.0,4.7284,4.7284,4.7284,4.7284,138400.0
2010-12-06 15:00:00,6.81,6.82,6.8,6.81,306400.0,4.7284,4.7353,4.7214,4.7284,306400.0
2010-12-06 15:30:00,6.81,6.83,6.8,6.81,316800.0,4.7284,4.7422,4.7214,4.7284,316800.0
2010-12-07 09:30:00,6.87,6.9,6.86,6.89,94400.0,4.77,4.7909,4.7631,4.7839,94400.0
2010-12-07 10:00:00,6.88,6.88,6.84,6.84,97600.0,4.777,4.777,4.7492,4.7492,97600.0
2010-12-07 10:30:00,6.83,6.85,6.83,6.85,132800.0,4.7422,4.7561,4.7422,4.7561,132800.0
2010-12-07 11:00:00,6.85,6.85,6.84,6.84,68800.0,4.7561,4.7561,4.7492,4.7492,68800.0
2010-12-07 11:30:00,6.84,6.85,6.83,6.83,49600.0,4.7492,4.7561,4.7422,4.7422,49600.0
2010-12-07 12:00:00,6.83,6.83,6.82,6.83,34400.0,4.7422,4.7422,4.7353,4.7422,34400.0
2010-12-07 12:30:00,6.83,6.83,6.81,6.83,53600.0,4.7422,4.7422,4.7284,4.7422,53600.0
2010-12-07 13:00:00,6.83,6.85,6.82,6.84,54400.0,4.7422,4.7561,4.7353,4.7492,54400.0
2010-12-07 13:30:00,6.84,6.85,6.83,6.84,45600.0,4.7492,4.7561,4.7422,4.7492,45600.0
2010-12-07 14:00:00,6.85,6.86,6.82,6.83,58400.0,4.7561,4.7631,4.7353,4.7422,58400.0
2010-12-07 14:30:00,6.83,6.83,6.79,6.8,108800.0,4.7422,4.7422,4.7145,4.7214,108800.0
2010-12-07 15:00:00,6.8,6.81,6.78,6.79,164800.0,4.7214,4.7284,4.7075,4.7145,164800.0
2010-12-07 15:30:00,6.79,6.8,6.78,6.79,720800.0,4.7145,4.7214,4.7075,4.7145,720800.0
2010-12-08 09:30:00,6.8,6.84,6.75,6.76,104000.0,4.7214,4.7492,4.6867,4.6936,104000.0
2010-12-08 10:00:00,6.76,6.76,6.71,6.71,85600.0,4.6936,4.6936,4.6589,4.6589,85600.0
2010-12-08 10:30:00,6.71,6.72,6.7,6.72,68000.0,4.6589,4.6659,4.652,4.6659,68000.0
2010-12-08 11:00:00,6.72,6.73,6.69,6.69,420800.0,4.6659,4.6728,4.645,4.645,420800.0
2010-12-08 11:30:00,6.69,6.71,6.69,6.7,189600.0,4.645,4.6589,4.645,4.652,189600.0
2010-12-08 12:00:00,6.7,6.7,6.69,6.7,45600.0,4.652,4.652,4.645,4.652,45600.0
2010-12-08 12:30:00,6.69,6.7,6.67,6.68,36800.0,4.645,4.652,4.6312,4.6381,36800.0
2010-12-08 13:00:00,6.68,6.69,6.68,6.69,47200.0,4.6381,4.645,4.6381,4.645,47200.0
2010-12-08 13:30:00,6.68,6.7,6.68,6.69,36000.0,4.6381,4.652,4.6381,4.645,36000.0
2010-12-08 14:00:00,6.69,6.7,6.68,6.68,60800.0,4.645,4.652,4.6381,4.6381,60800.0
2010-12-08 14:30:00,6.68,6.69,6.66,6.66,135200.0,4.6381,4.645,4.6242,4.6242,135200.0
2010-12-08 15:00:00,6.66,6.67,6.66,6.66,107200.0,4.6242,4.6312,4.6242,4.6242,107200.0
2010-12-08 15:30:00,6.66,6.7,6.66,6.69,322400.0,4.6242,4.652,4.6242,4.645,322400.0
2010-12-09 09:30:00,6.71,6.72,6.68,6.71,132800.0,4.6589,4.6659,4.6381,4.6589,132800.0
2010-12-09 10:00:00,6.71,6.72,6.7,6.71,1276800.0,4.6589,4.6659,4.652,4.6589,1276800.0
2010-12-09 10:30:00,6.71,6.71,6.68,6.69,60000.0,4.6589,4.6589,4.6381,4.645,60000.0
2010-12-09 11:00:00,6.69,6.7,6.68,6.69,114400.0,4.645,4.652,4.6381,4.645,114400.0
2010-12-09 11:30:00,6.69,6.69,6.66,6.67,56000.0,4.645,4.645,4.6242,4.6312,56000.0
2010-12-09 12:00:00,6.67,6.69,6.67,6.67,30400.0,4.6312,4.645,4.6312,4.6312,30400.0
2010-12-09 12:30:00,6.67,6.69,6.66,6.68,32800.0,4.6312,4.645,4.6242,4.6381,32800.0
2010-12-09 13:00:00,6.69,6.69,6.67,6.69,72800.0,4.645,4.645,4.6312,4.645,72800.0
2010-12-09 13:30:00,6.69,6.69,6.66,6.66,33600.0,4.645,4.645,4.6242,4.6242,33600.0
2010-12-09 14:00:00,6.66,6.67,6.65,6.65,44800.0,4.6242,4.6312,4.6173,4.6173,44800.0
2010-12-09 14:30:00,6.65,6.67,6.65,6.66,86400.0,4.6173,4.6312,4.6173,4.6242,86400.0
2010-12-09 15:00:00,6.66,6.68,6.66,6.67,83200.0,4.6242,4.6381,4.6242,4.6312,83200.0
2010-12-09 15:30:00,6.67,6.68,6.65,6.65,226400.0,4.6312,4.6381,4.6173,4.6173,226400.0
2010-12-10 09:30:00,6.67,6.68,6.65,6.66,55200.0,4.6312,4.6381,4.6173,4.6242,55200.0
2010-12-10 10:00:00,6.67,6.67,6.63,6.64,152000.0,4.6312,4.6312,4.6034,4.6103,152000.0
2010-12-10 10:30:00,6.65,6.65,6.63,6.64,93600.0,4.6173,4.6173,4.6034,4.6103,93600.0
2010-12-10 11:00:00,6.64,6.65,6.63,6.64,355200.0,4.6103,4.6173,4.6034,4.6103,355200.0
2010-12-10 11:30:00,6.64,6.65,6.64,6.64,68800.0,4.6103,4.6173,4.6103,4.6103,68800.0
2010-12-10 12:00:00,6.64,6.67,6.64,6.67,207200.0,4.6103,4.6312,4.6103,4.6312,207200.0
2010-12-10 12:30:00,6.67,6.67,6.66,6.66,174400.0,4.6312,4.6312,4.6242,4.6242,174400.0
2010-12-10 13:00:00,6.66,6.69,6.66,6.69,46400.0,4.6242,4.645,4.6242,4.645,46400.0
2010-12-10 13:30:00,6.69,6.71,6.69,6.71,47200.0,4.645,4.6589,4.645,4.6589,47200.0
2010-12-10 14:00:00,6.7,6.71,6.69,6.7,92000.0,4.652,4.6589,4.645,4.652,92000.0
2010-12-10 14:30:00,6.7,6.7,6.67,6.68,823200.0,4.652,4.652,4.6312,4.6381,823200.0
2010-12-10 15:00:00,6.68,6.7,6.67,6.7,130400.0,4.6381,4.652,4.6312,4.652,130400.0
2010-12-10 15:30:00,6.7,6.71,6.69,6.69,196800.0,4.652,4.6589,4.645,4.645,196800.0
2010-12-13 09:30:00,6.74,6.74,6.67,6.72,131200.0,4.6798,4.6798,4.6312,4.6659,131200.0
2010-12-13 10:00:00,6.72,6.73,6.72,6.72,72800.0,4.6659,4.6728,4.6659,4.6659,72800.0
2010-12-13 10:30:00,6.72,6.75,6.71,6.75,108800.0,4.6659,4.6867,4.6589,4.6867,108800.0
2010-12-13 11:00:00,6.75,6.76,6.74,6.75,67200.0,4.6867,4.6936,4.6798,4.6867,67200.0
2010-12-13 11:30:00,6.75,6.77,6.75,6.77,92000.0,4.6867,4.7006,4.6867,4.7006,92000.0
2010-12-13 12:00:00,6.77,6.78,6.77,6.78,140800.0,4.7006,4.7075,4.7006,4.7075,140800.0
2010-12-13 12:30:00,6.78,6.79,6.78,6.79,71200.0,4.7075,4.7145,4.7075,4.7145,71200.0
2010-12-13 13:00:00,6.79,6.81,6.79,6.81,88000.0,4.7145,4.7284,4.7145,4.7284,88000.0
2010-12-13 13:30:00,6.81,6.81,6.8,6.81,105600.0,4.7284,4.7284,4.7214,4.7284,105600.0
2010-12-13 14:00:00,6.81,6.81,6.8,6.8,158400.0,4.7284,4.7284,4.7214,4.7214,158400.0
2010-12-13 14:30:00,6.8,6.8,6.79,6.79,84000.0,4.7214,4.7214,4.7145,4.7145,84000.0
2010-12-13 15:00:00,6.79,6.79,6.76,6.77,284800.0,4.7145,4.7145,4.6936,4.7006,284800.0
2010-12-13 15:30:00,6.77,6.78,6.77,6.78,413600.0,4.7006,4.7075,4.7006,4.7075,413600.0
2010-12-14 09:30:00,6.78,6.85,6.77,6.8,222400.0,4.7075,4.7561,4.7006,4.7214,222400.0
2010-12-14 10:00:00,6.8,6.83,6.8,6.82,383200.0,4.7214,4.7422,4.7214,4.7353,383200.0
2010-12-14 10:30:00,6.82,6.85,6.82,6.83,138400.0,4.7353,4.7561,4.7353,4.7422,138400.0
2010-12-14 11:00:00,6.83,6.84,6.82,6.83,192000.0,4.7422,4.7492,4.7353,4.7422,192000.0
2010-12-14 11:30:00,6.83,6.84,6.8,6.8,298400.0,4.7422,4.7492,4.7214,4.7214,298400.0
2010-12-14 12:00:00,6.8,6.82,6.8,6.82,210400.0,4.7214,4.7353,4.7214,4.7353,210400.0
2010-12-14 12:30:00,6.81,6.82,6.81,6.82,972000.0,4.7284,4.7353,4.7284,4.7353,972000.0
2010-12-14 13:00:00,6.81,6.82,6.81,6.82,286400.0,4.7284,4.7353,4.7284,4.7353,286400.0
2010-12-14 13:30:00,6.82,6.82,6.82,6.82,156800.0,4.7353,4.7353,4.7353,4.7353,156800.0
2010-12-14 14:00:00,6.82,6.83,6.79,6.79,232800.0,4.7353,4.7422,4.7145,4.7145,232800.0
2010-12-14 14:30:00,6.79,6.8,6.76,6.77,92800.0,4.7145,4.7214,4.6936,4.7006,92800.0
2010-12-14 15:00:00,6.77,6.77,6.71,6.72,258400.0,4.7006,4.7006,4.6589,4.6659,258400.0
2010-12-14 15:30:00,6.71,6.72,6.69,6.72,478400.0,4.6589,4.6659,4.645,4.6659,478400.0
2010-12-15 09:30:00,6.69,6.75,6.64,6.75,172000.0,4.645,4.6867,4.6103,4.6867,172000.0
2010-12-15 10:00:00,6.74,6.78,6.71,6.71,116800.0,4.6798,4.7075,4.6589,4.6589,116800.0
2010-12-15 10:30:00,6.72,6.79,6.72,6.79,62400.0,4.6659,4.7145,4.6659,4.7145,62400.0
2010-12-15 11:00:00,6.79,6.81,6.76,6.78,61600.0,4.7145,4.7284,4.6936,4.7075,61600.0
2010-12-15 11:30:00,6.78,6.8,6.78,6.79,72000.0,4.7075,4.7214,4.7075,4.7145,72000.0
2010-12-15 12:00:00,6.79,6.8,6.79,6.8,28800.0,4.7145,4.7214,4.7145,4.7214,28800.0
2010-12-15 12:30:00,6.8,6.8,6.77,6.77,197600.0,4.7214,4.7214,4.7006,4.7006,197600.0
2010-12-15 13:00:00,6.78,6.78,6.76,6.76,93600.0,4.7075,4.7075,4.6936,4.6936,93600.0
2010-12-15 13:30:00,6.76,6.77,6.76,6.77,59200.0,4.6936,4.7006,4.6936,4.7006,59200.0
2010-12-15 14:00:00,6.78,6.78,6.74,6.74,198400.0,4.7075,4.7075,4.6798,4.6798,198400.0
2010-12-15 14:30:00,6.74,6.74,6.71,6.72,166400.0,4.6798,4.6798,4.6589,4.6659,166400.0
2010-12-15 15:00:00,6.72,6.76,6.72,6.75,283200.0,4.6659,4.6936,4.6659,4.6867,283200.0
2010-12-15 15:30:00,6.74,6.77,6.73,6.74,602400.0,4.6798,4.7006,4.6728,4.6798,602400.0
2010-12-16 09:30:00,6.74,6.79,6.71,6.72,122400.0,4.6798,4.7145,4.6589,4.6659,122400.0
2010-12-16 10:00:00,6.72,6.76,6.71,6.76,165600.0,4.6659,4.6936,4.6589,4.6936,165600.0
2010-12-16 10:30:00,6.75,6.75,6.73,6.75,68000.0,4.6867,4.6867,4.6728,4.6867,68000.0
2010-12-16 11:00:00,6.75,6.79,6.75,6.79,247200.0,4.6867,4.7145,4.6867,4.7145,247200.0
2010-12-16 11:30:00,6.79,6.79,6.77,6.77,53600.0,4.7145,4.7145,4.7006,4.7006,53600.0
2010-12-16 12:00:00,6.77,6.78,6.76,6.76,28800.0,4.7006,4.7075,4.6936,4.6936,28800.0
2010-12-16 12:30:00,6.76,6.77,6.76,6.77,96000.0,4.6936,4.7006,4.6936,4.7006,96000.0
2010-12-16 13:00:00,6.77,6.77,6.74,6.75,51200.0,4.7006,4.7006,4.6798,4.6867,51200.0
2010-12-16 13:30:00,6.74,6.77,6.73,6.76,136000.0,4.6798,4.7006,4.6728,4.6936,136000.0
2010-12-16 14:00:00,6.76,6.77,6.75,6.75,22400.0,4.6936,4.7006,4.6867,4.6867,22400.0
2010-12-16 14:30:00,6.75,6.75,6.73,6.73,126400.0,4.6867,4.6867,4.6728,4.6728,126400.0
2010-12-16 15:00:00,6.74,6.75,6.73,6.75,212000.0,4.6798,4.6867,4.6728,4.6867,212000.0
2010-12-16 15:30:00,6.75,6.77,6.75,6.77,217600.0,4.6867,4.7006,4.6867,4.7006,217600.0
2010-12-17 09:30:00,6.77,6.8,6.75,6.79,622400.0,4.7006,4.7214,4.6867,4.7145,622400.0
2010-12-17 10:00:00,6.79,6.8,6.77,6.78,73600.0,4.7145,4.7214,4.7006,4.7075,73600.0
2010-12-17 10:30:00,6.78,6.79,6.76,6.78,53600.0,4.7075,4.7145,4.6936,4.7075,53600.0
2010-12-17 11:00:00,6.77,6.79,6.77,6.79,52000.0,4.7006,4.7145,4.7006,4.7145,52000.0
2010-12-17 11:30:00,6.79,6.8,6.78,6.78,37600.0,4.7145,4.7214,4.7075,4.7075,37600.0
2010-12-17 12:00:00,6.78,6.8,6.78,6.79,35200.0,4.7075,4.7214,4.7075,4.7145,35200.0
2010-12-17 12:30:00,6.79,6.8,6.78,6.8,46400.0,4.7145,4.7214,4.7075,4.7214,46400.0
2010-12-17 13:00:00,6.8,6.82,6.8,6.81,126400.0,4.7214,4.7353,4.7214,4.7284,126400.0
2010-12-17 13:30:00,6.82,6.82,6.8,6.8,157600.0,4.7353,4.7353,4.7214,4.7214,157600.0
2010-12-17 14:00:00,6.8,6.81,6.8,6.81,78400.0,4.7214,4.7284,4.7214,4.7284,78400.0
2010-12-17 14:30:00,6.81,6.83,6.8,6.82,96800.0,4.7284,4.7422,4.7214,4.7353,96800.0
2010-12-17 15:00:00,6.82,6.83,6.8,6.81,132000.0,4.7353,4.7422,4.7214,4.7284,132000.0
2010-12-17 15:30:00,6.81,6.83,6.79,6.82,397600.0,4.7284,4.7422,4.7145,4.7353,397600.0
2010-12-20 09:30:00,6.83,6.87,6.83,6.85,112000.0,4.7422,4.77,4.7422,4.7561,112000.0
2010-12-20 10:00:00,6.84,6.88,6.84,6.88,338400.0,4.7492,4.777,4.7492,4.777,338400.0
2010-12-20 10:30:00,6.87,6.89,6.87,6.87,57600.0,4.77,4.7839,4.77,4.77,57600.0
2010-12-20 11:00:00,6.87,6.89,6.87,6.89,33600.0,4.77,4.7839,4.77,4.7839,33600.0
2010-12-20 11:30:00,6.89,6.92,6.89,6.92,25600.0,4.7839,4.8047,4.7839,4.8047,25600.0
2010-12-20 12:00:00,6.91,6.92,6.9,6.91,52800.0,4.7978,4.8047,4.7909,4.7978,52800.0
2010-12-20 12:30:00,6.91,6.93,6.91,6.93,134400.0,4.7978,4.8117,4.7978,4.8117,134400.0
2010-12-20 13:00:00,6.93,6.94,6.93,6.93,98400.0,4.8117,4.8186,4.8117,4.8117,98400.0
2010-12-20 13:30:00,6.93,6.94,6.92,6.94,96000.0,4.8117,4.8186,4.8047,4.8186,96000.0
2010-12-20 14:00:00,6.94,6.95,6.94,6.95,175200.0,4.8186,4.8256,4.8186,4.8256,175200.0
2010-12-20 14:30:00,6.95,6.95,6.94,6.95,314400.0,4.8256,4.8256,4.8186,4.8256,314400.0
2010-12-20 15:00:00,6.95,6.95,6.93,6.93,268000.0,4.8256,4.8256,4.8117,4.8117,268000.0
2010-12-20 15:30:00,6.93,6.94,6.92,6.93,348000.0,4.8117,4.8186,4.8047,4.8117,348000.0
2010-12-21 09:30:00,6.97,6.97,6.91,6.93,104000.0,4.8395,4.8395,4.7978,4.8117,104000.0
2010-12-21 10:00:00,6.92,6.94,6.91,6.93,200000.0,4.8047,4.8186,4.7978,4.8117,200000.0
2010-12-21 10:30:00,6.93,6.93,6.92,6.92,87200.0,4.8117,4.8117,4.8047,4.8047,87200.0
2010-12-21 11:00:00,6.92,6.94,6.92,6.94,58400.0,4.8047,4.8186,4.8047,4.8186,58400.0
2010-12-21 11:30:00,6.94,6.95,6.94,6.94,36000.0,4.8186,4.8256,4.8186,4.8186,36000.0
2010-12-21 12:00:00,6.94,6.95,6.93,6.94,42400.0,4.8186,4.8256,4.8117,4.8186,42400.0
2010-12-21 12:30:00,6.95,6.96,6.94,6.96,80000.0,4.8256,4.8325,4.8186,4.8325,80000.0
2010-12-21 13:00:00,6.95,6.95,6.95,6.95,72800.0,4.8256,4.8256,4.8256,4.8256,72800.0
2010-12-21 13:30:00,6.95,6.96,6.94,6.95,71200.0,4.8256,4.8325,4.8186,4.8256,71200.0
2010-12-21 14:00:00,6.95,6.95,6.94,6.95,53600.0,4.8256,4.8256,4.8186,4.8256,53600.0
2010-12-21 14:30:00,6.95,6.96,6.94,6.95,75200.0,4.8256,4.8325,4.8186,4.8256,75200.0
2010-12-21 15:00:00,6.95,6.95,6.94,6.94,107200.0,4.8256,4.8256,4.8186,4.8186,107200.0
2010-12-21 15:30:00,6.94,6.95,6.93,6.94,345600.0,4.8186,4.8256,4.8117,4.8186,345600.0
2010-12-22 09:30:00,6.95,6.97,6.94,6.97,58400.0,4.8256,4.8395,4.8186,4.8395,58400.0
2010-12-22 10:00:00,6.96,6.98,6.96,6.97,168800.0,4.8325,4.8464,4.8325,4.8395,168800.0
2010-12-22 10:30:00,6.96,6.98,6.96,6.97,110400.0,4.8325,4.8464,4.8325,4.8395,110400.0
2010-12-22 11:00:00,6.97,6.98,6.96,6.97,82400.0,4.8395,4.8464,4.8325,4.8395,82400.0
2010-12-22 11:30:00,6.97,6.98,6.96,6.97,41600.0,4.8395,4.8464,4.8325,4.8395,41600.0
2010-12-22 12:00:00,6.97,6.98,6.96,6.97,116000.0,4.8395,4.8464,4.8325,4.8395,116000.0
2010-12-22 12:30:00,6.97,6.98,6.95,6.96,41600.0,4.8395,4.8464,4.8256,4.8325,41600.0
2010-12-22 13:00:00,6.96,6.97,6.95,6.97,32000.0,4.8325,4.8395,4.8256,4.8395,32000.0
2010-12-22 13:30:00,6.97,6.97,6.95,6.96,36800.0,4.8395,4.8395,4.8256,4.8325,36800.0
2010-12-22 14:00:00,6.96,6.98,6.96,6.97,111200.0,4.8325,4.8464,4.8325,4.8395,111200.0
2010-12-22 14:30:00,6.97,6.98,6.96,6.97,347200.0,4.8395,4.8464,4.8325,4.8395,347200.0
2010-12-22 15:00:00,6.97,6.98,6.96,6.96,176000.0,4.8395,4.8464,4.8325,4.8325,176000.0
2010-12-22 15:30:00,6.96,6.97,6.95,6.97,635200.0,4.8325,4.8395,4.8256,4.8395,635200.0
2010-12-23 09:30:00,6.99,7.02,6.98,7.01,223200.0,4.8533,4.8742,4.8464,4.8672,223200.0
2010-12-23 10:00:00,7.01,7.02,6.98,6.99,76800.0,4.8672,4.8742,4.8464,4.8533,76800.0
2010-12-23 10:30:00,6.99,7.0,6.98,6.99,44800.0,4.8533,4.8603,4.8464,4.8533,44800.0
2010-12-23 11:00:00,6.99,7.0,6.98,7.0,42400.0,4.8533,4.8603,4.8464,4.8603,42400.0
2010-12-23 11:30:00,7.0,7.0,6.97,6.98,116000.0,4.8603,4.8603,4.8395,4.8464,116000.0
2010-12-23 12:00:00,6.98,6.98,6.97,6.97,345600.0,4.8464,4.8464,4.8395,4.8395,345600.0
2010-12-23 12:30:00,6.97,6.98,6.97,6.98,49600.0,4.8395,4.8464,4.8395,4.8464,49600.0
2010-12-23 13:00:00,6.97,6.97,6.95,6.95,51200.0,4.8395,4.8395,4.8256,4.8256,51200.0
2010-12-23 13:30:00,6.95,6.96,6.95,6.96,29600.0,4.8256,4.8325,4.8256,4.8325,29600.0
2010-12-23 14:00:00,6.96,6.96,6.95,6.95,30400.0,4.8325,4.8325,4.8256,4.8256,30400.0
2010-12-23 14:30:00,6.95,6.96,6.95,6.96,52000.0,4.8256,4.8325,4.8256,4.8325,52000.0
2010-12-23 15:00:00,6.96,6.96,6.95,6.96,58400.0,4.8325,4.8325,4.8256,4.8325,58400.0
2010-12-23 15:30:00,6.97,6.97,6.93,6.93,172800.0,4.8395,4.8395,4.8117,4.8117,172800.0
2010-12-27 09:30:00,6.9,6.94,6.88,6.93,33600.0,4.7909,4.8186,4.777,4.8117,33600.0
2010-12-27 10:00:00,6.93,6.97,6.93,6.97,28000.0,4.8117,4.8395,4.8117,4.8395,28000.0
2010-12-27 10:30:00,6.97,6.97,6.97,6.97,45600.0,4.8395,4.8395,4.8395,4.8395,45600.0
2010-12-27 11:00:00,6.97,6.99,6.97,6.99,111200.0,4.8395,4.8533,4.8395,4.8533,111200.0
2010-12-27 11:30:00,6.99,6.99,6.98,6.99,84800.0,4.8533,4.8533,4.8464,4.8533,84800.0
2010-12-27 12:00:00,6.99,7.0,6.99,6.99,64000.0,4.8533,4.8603,4.8533,4.8533,64000.0
2010-12-27 12:30:00,6.99,7.0,6.97,6.98,252800.0,4.8533,4.8603,4.8395,4.8464,252800.0
2010-12-27 13:00:00,6.97,6.98,6.96,6.97,167200.0,4.8395,4.8464,4.8325,4.8395,167200.0
2010-12-27 13:30:00,6.97,6.97,6.97,6.97,44000.0,4.8395,4.8395,4.8395,4.8395,44000.0
2010-12-27 14:00:00,6.97,6.97,6.97,6.97,52000.0,4.8395,4.8395,4.8395,4.8395,52000.0
2010-12-27 14:30:00,6.97,6.98,6.97,6.98,59200.0,4.8395,4.8464,4.8395,4.8464,59200.0
2010-12-27 15:00:00,6.98,7.0,6.98,6.99,48000.0,4.8464,4.8603,4.8464,4.8533,48000.0
2010-12-27 15:30:00,6.99,7.0,6.99,7.0,120800.0,4.8533,4.8603,4.8533,4.8603,120800.0
2010-12-28 09:30:00,7.0,7.01,6.93,6.94,80800.0,4.8603,4.8672,4.8117,4.8186,80800.0
2010-12-28 10:00:00,6.93,6.96,6.93,6.96,87200.0,4.8117,4.8325,4.8117,4.8325,87200.0
2010-12-28 10:30:00,6.95,6.97,6.94,6.96,60000.0,4.8256,4.8395,4.8186,4.8325,60000.0
2010-12-28 11:00:00,6.96,7.01,6.96,7.0,92000.0,4.8325,4.8672,4.8325,4.8603,92000.0
2010-12-28 11:30:00,7.0,7.02,7.0,7.0,121600.0,4.8603,4.8742,4.8603,4.8603,121600.0
2010-12-28 12:00:00,7.01,7.01,7.0,7.0,84000.0,4.8672,4.8672,4.8603,4.8603,84000.0
2010-12-28 12:30:00,7.0,7.01,6.99,6.99,51200.0,4.8603,4.8672,4.8533,4.8533,51200.0
2010-12-28 13:00:00,6.99,7.0,6.99,6.99,80800.0,4.8533,4.8603,4.8533,4.8533,80800.0
2010-12-28 13:30:00,7.0,7.01,7.0,7.0,105600.0,4.8603,4.8672,4.8603,4.8603,105600.0
2010-12-28 14:00:00,7.0,7.0,6.99,6.99,152800.0,4.8603,4.8603,4.8533,4.8533,152800.0
2010-12-28 14:30:00,6.99,7.0,6.99,6.99,163200.0,4.8533,4.8603,4.8533,4.8533,163200.0
2010-12-28 15:00:00,6.99,7.0,6.99,6.99,156800.0,4.8533,4.8603,4.8533,4.8533,156800.0
2010-12-28 15:30:00,6.99,6.99,6.97,6.98,517600.0,4.8533,4.8533,4.8395,4.8464,517600.0
2010-12-29 09:30:00,6.97,6.97,6.93,6.95,49600.0,4.8653,4.8653,4.8374,4.8513,49600.0
2010-12-29 10:00:00,6.96,6.98,6.96,6.96,189600.0,4.8583,4.8723,4.8583,4.8583,189600.0
2010-12-29 10:30:00,6.97,6.99,6.97,6.98,40800.0,4.8653,4.8792,4.8653,4.8723,40800.0
2010-12-29 11:00:00,6.98,7.0,6.98,7.0,32800.0,4.8723,4.8862,4.8723,4.8862,32800.0
2010-12-29 11:30:00,7.0,7.0,6.99,7.0,24000.0,4.8862,4.8862,4.8792,4.8862,24000.0
2010-12-29 12:00:00,7.0,7.0,7.0,7.0,40800.0,4.8862,4.8862,4.8862,4.8862,40800.0
2010-12-29 12:30:00,7.0,7.0,6.99,6.99,26400.0,4.8862,4.8862,4.8792,4.8792,26400.0
2010-12-29 13:00:00,6.99,7.02,6.99,7.01,60000.0,4.8792,4.9002,4.8792,4.8932,60000.0
2010-12-29 13:30:00,7.01,7.04,7.01,7.03,189600.0,4.8932,4.9142,4.8932,4.9072,189600.0
2010-12-29 14:00:00,7.03,7.03,7.02,7.03,74400.0,4.9072,4.9072,4.9002,4.9072,74400.0
2010-12-29 14:30:00,7.03,7.03,7.02,7.02,106400.0,4.9072,4.9072,4.9002,4.9002,106400.0
2010-12-29 15:00:00,7.02,7.03,7.02,7.02,85600.0,4.9002,4.9072,4.9002,4.9002,85600.0
2010-12-29 15:30:00,7.02,7.03,7.01,7.02,304000.0,4.9002,4.9072,4.8932,4.9002,304000.0
2010-12-30 09:30:00,7.02,7.05,7.01,7.03,56000.0,4.9002,4.9211,4.8932,4.9072,56000.0
2010-12-30 10:00:00,7.03,7.03,7.02,7.03,59200.0,4.9072,4.9072,4.9002,4.9072,59200.0
2010-12-30 10:30:00,7.03,7.03,7.02,7.02,51200.0,4.9072,4.9072,4.9002,4.9002,51200.0
2010-12-30 11:00:00,7.03,7.03,7.02,7.03,36800.0,4.9072,4.9072,4.9002,4.9072,36800.0
2010-12-30 11:30:00,7.03,7.03,7.03,7.03,21600.0,4.9072,4.9072,4.9072,4.9072,21600.0
2010-12-30 12:00:00,7.03,7.04,7.03,7.04,26400.0,4.9072,4.9142,4.9072,4.9142,26400.0
2010-12-30 12:30:00,7.04,7.04,7.04,7.04,44000.0,4.9142,4.9142,4.9142,4.9142,44000.0
2010-12-30 13:00:00,7.04,7.04,7.03,7.04,38400.0,4.9142,4.9142,4.9072,4.9142,38400.0
2010-12-30 13:30:00,7.04,7.04,7.04,7.04,58400.0,4.9142,4.9142,4.9142,4.9142,58400.0
2010-12-30 14:00:00,7.04,7.04,7.03,7.04,53600.0,4.9142,4.9142,4.9072,4.9142,53600.0
2010-12-30 14:30:00,7.04,7.04,7.03,7.04,74400.0,4.9142,4.9142,4.9072,4.9142,74400.0
2010-12-30 15:00:00,7.04,7.04,7.03,7.03,81600.0,4.9142,4.9142,4.9072,4.9072,81600.0
2010-12-30 15:30:00,7.04,7.04,7.01,7.02,127200.0,4.9142,4.9142,4.8932,4.9002,127200.0
2010-12-31 09:30:00,7.02,7.04,7.02,7.02,76800.0,4.9002,4.9142,4.9002,4.9002,76800.0
2010-12-31 10:00:00,7.03,7.03,7.01,7.01,60000.0,4.9072,4.9072,4.8932,4.8932,60000.0
2010-12-31 10:30:00,7.01,7.02,7.0,7.02,45600.0,4.8932,4.9002,4.8862,4.9002,45600.0
2010-12-31 11:00:00,7.01,7.01,7.0,7.0,68800.0,4.8932,4.8932,4.8862,4.8862,68800.0
2010-12-31 11:30:00,7.01,7.02,7.0,7.01,185600.0,4.8932,4.9002,4.8862,4.8932,185600.0
2010-12-31 12:00:00,7.01,7.02,7.01,7.02,80000.0,4.8932,4.9002,4.8932,4.9002,80000.0
2010-12-31 12:30:00,7.02,7.02,7.01,7.01,37600.0,4.9002,4.9002,4.8932,4.8932,37600.0
2010-12-31 13:00:00,7.01,7.01,7.0,7.01,28000.0,4.8932,4.8932,4.8862,4.8932,28000.0
2010-12-31 13:30:00,7.01,7.01,7.0,7.0,64000.0,4.8932,4.8932,4.8862,4.8862,64000.0
2010-12-31 14:00:00,7.0,7.01,7.0,7.01,146400.0,4.8862,4.8932,4.8862,4.8932,146400.0
2010-12-31 14:30:00,7.01,7.01,7.01,7.01,128000.0,4.8932,4.8932,4.8932,4.8932,128000.0
2010-12-31 15:00:00,7.01,7.01,7.01,7.01,84000.0,4.8932,4.8932,4.8932,4.8932,84000.0
2010-12-31 15:30:00,7.01,7.01,6.97,7.0,689600.0,4.8932,4.8932,4.8653,4.8862,689600.0
2011-01-03 09:30:00,7.05,7.07,7.02,7.05,120000.0,4.9211,4.9351,4.9002,4.9211,120000.0
2011-01-03 10:00:00,7.06,7.07,7.05,7.05,487200.0,4.9281,4.9351,4.9211,4.9211,487200.0
2011-01-03 10:30:00,7.05,7.09,7.04,7.08,220000.0,4.9211,4.9491,4.9142,4.9421,220000.0
2011-01-03 11:00:00,7.09,7.13,7.09,7.13,72000.0,4.9491,4.977,4.9491,4.977,72000.0
2011-01-03 11:30:00,7.13,7.13,7.11,7.11,94400.0,4.977,4.977,4.963,4.963,94400.0
2011-01-03 12:00:00,7.11,7.11,7.1,7.11,76800.0,4.963,4.963,4.956,4.963,76800.0
2011-01-03 12:30:00,7.11,7.11,7.08,7.08,104000.0,4.963,4.963,4.9421,4.9421,104000.0
2011-01-03 13:00:00,7.09,7.09,7.07,7.07,185600.0,4.9491,4.9491,4.9351,4.9351,185600.0
2011-01-03 13:30:00,7.07,7.08,7.07,7.08,53600.0,4.9351,4.9421,4.9351,4.9421,53600.0
2011-01-03 14:00:00,7.08,7.09,7.07,7.07,143200.0,4.9421,4.9491,4.9351,4.9351,143200.0
2011-01-03 14:30:00,7.07,7.08,7.06,7.08,230400.0,4.9351,4.9421,4.9281,4.9421,230400.0
2011-01-03 15:00:00,7.08,7.09,7.07,7.08,203200.0,4.9421,4.9491,4.9351,4.9421,203200.0
2011-01-03 15:30:00,7.08,7.13,7.08,7.1,773600.0,4.9421,4.977,4.9421,4.956,773600.0
2011-01-04 09:30:00,7.1,7.14,7.04,7.05,101600.0,4.956,4.984,4.9142,4.9211,101600.0
2011-01-04 10:00:00,7.05,7.07,7.04,7.04,191200.0,4.9211,4.9351,4.9142,4.9142,191200.0
2011-01-04 10:30:00,7.04,7.04,7.01,7.01,227200.0,4.9142,4.9142,4.8932,4.8932,227200.0
2011-01-04 11:00:00,7.01,7.02,6.98,6.98,89600.0,4.8932,4.9002,4.8723,4.8723,89600.0
2011-01-04 11:30:00,6.98,7.01,6.97,6.97,172000.0,4.8723,4.8932,4.8653,4.8653,172000.0
2011-01-04 12:00:00,6.97,6.98,6.95,6.96,137600.0,4.8653,4.8723,4.8513,4.8583,137600.0
2011-01-04 12:30:00,6.96,6.98,6.95,6.98,168000.0,4.8583,4.8723,4.8513,4.8723,168000.0
2011-01-04 13:00:00,6.98,7.01,6.98,7.0,108000.0,4.8723,4.8932,4.8723,4.8862,108000.0
2011-01-04 13:30:00,6.99,7.02,6.99,7.0,79200.0,4.8792,4.9002,4.8792,4.8862,79200.0
2011-01-04 14:00:00,7.0,7.02,6.98,7.0,142400.0,4.8862,4.9002,4.8723,4.8862,142400.0
2011-01-04 14:30:00,7.0,7.0,6.97,6.97,136000.0,4.8862,4.8862,4.8653,4.8653,136000.0
2011-01-04 15:00:00,6.97,6.99,6.97,6.99,164000.0,4.8653,4.8792,4.8653,4.8792,164000.0
2011-01-04 15:30:00,6.99,6.99,6.98,6.98,395200.0,4.8792,4.8792,4.8723,4.8723,395200.0
2011-01-05 09:30:00,6.96,7.06,6.96,7.01,185600.0,4.8583,4.9281,4.8583,4.8932,185600.0
2011-01-05 10:00:00,7.01,7.02,6.99,7.0,82400.0,4.8932,4.9002,4.8792,4.8862,82400.0
2011-01-05 10:30:00,7.01,7.01,6.99,7.0,65600.0,4.8932,4.8932,4.8792,4.8862,65600.0
2011-01-05 11:00:00,7.0,7.01,6.98,7.01,95200.0,4.8862,4.8932,4.8723,4.8932,95200.0
2011-01-05 11:30:00,7.01,7.02,6.99,7.0,94400.0,4.8932,4.9002,4.8792,4.8862,94400.0
2011-01-05 12:00:00,7.01,7.02,7.0,7.01,25600.0,4.8932,4.9002,4.8862,4.8932,25600.0
2011-01-05 12:30:00,7.01,7.03,7.0,7.0,48800.0,4.8932,4.9072,4.8862,4.8862,48800.0
2011-01-05 13:00:00,7.0,7.02,7.0,7.01,29600.0,4.8862,4.9002,4.8862,4.8932,29600.0
2011-01-05 13:30:00,7.0,7.02,7.0,7.01,43200.0,4.8862,4.9002,4.8862,4.8932,43200.0
2011-01-05 14:00:00,7.01,7.02,7.01,7.02,20800.0,4.8932,4.9002,4.8932,4.9002,20800.0
2011-01-05 14:30:00,7.01,7.02,7.0,7.01,46400.0,4.8932,4.9002,4.8862,4.8932,46400.0
2011-01-05 15:00:00,7.02,7.03,7.01,7.02,123200.0,4.9002,4.9072,4.8932,4.9002,123200.0
2011-01-05 15:30:00,7.01,7.02,7.0,7.01,363200.0,4.8932,4.9002,4.8862,4.8932,363200.0
2011-01-06 09:30:00,7.01,7.02,6.97,7.0,117600.0,4.8932,4.9002,4.8653,4.8862,117600.0
2011-01-06 10:00:00,7.0,7.03,6.99,7.02,112000.0,4.8862,4.9072,4.8792,4.9002,112000.0
2011-01-06 10:30:00,7.02,7.05,7.01,7.01,76800.0,4.9002,4.9211,4.8932,4.8932,76800.0
2011-01-06 11:00:00,7.01,7.01,6.98,6.99,80800.0,4.8932,4.8932,4.8723,4.8792,80800.0
2011-01-06 11:30:00,6.99,7.0,6.97,6.97,33600.0,4.8792,4.8862,4.8653,4.8653,33600.0
2011-01-06 12:00:00,6.97,6.98,6.95,6.98,85600.0,4.8653,4.8723,4.8513,4.8723,85600.0
2011-01-06 12:30:00,6.97,6.99,6.96,6.98,88000.0,4.8653,4.8792,4.8583,4.8723,88000.0
2011-01-06 13:00:00,6.98,6.98,6.97,6.97,55200.0,4.8723,4.8723,4.8653,4.8653,55200.0
2011-01-06 13:30:00,6.98,7.0,6.97,7.0,73600.0,4.8723,4.8862,4.8653,4.8862,73600.0
2011-01-06 14:00:00,7.0,7.0,6.98,6.99,61600.0,4.8862,4.8862,4.8723,4.8792,61600.0
2011-01-06 14:30:00,6.98,6.99,6.96,6.97,85600.0,4.8723,4.8792,4.8583,4.8653,85600.0
2011-01-06 15:00:00,6.97,6.97,6.95,6.95,104000.0,4.8653,4.8653,4.8513,4.8513,104000.0
2011-01-06 15:30:00,6.95,6.97,6.95,6.96,284000.0,4.8513,4.8653,4.8513,4.8583,284000.0
2011-01-07 09:30:00,6.96,7.03,6.96,6.96,89600.0,4.8583,4.9072,4.8583,4.8583,89600.0
2011-01-07 10:00:00,6.95,6.98,6.94,6.96,142400.0,4.8513,4.8723,4.8443,4.8583,142400.0
2011-01-07 10:30:00,6.97,6.97,6.96,6.97,66400.0,4.8653,4.8653,4.8583,4.8653,66400.0
2011-01-07 11:00:00,6.97,6.97,6.92,6.92,80000.0,4.8653,4.8653,4.8304,4.8304,80000.0
2011-01-07 11:30:00,6.92,6.94,6.9,6.92,201600.0,4.8304,4.8443,4.8164,4.8304,201600.0
2011-01-07 12:00:00,6.92,6.94,6.9,6.9,138400.0,4.8304,4.8443,4.8164,4.8164,138400.0
2011-01-07 12:30:00,6.9,6.93,6.88,6.91,262400.0,4.8164,4.8374,4.8025,4.8234,262400.0
2011-01-07 13:00:00,6.91,6.93,6.9,6.92,106400.0,4.8234,4.8374,4.8164,4.8304,106400.0
2011-01-07 13:30:00,6.92,6.92,6.89,6.89,41600.0,4.8304,4.8304,4.8094,4.8094,41600.0
2011-01-07 14:00:00,6.89,6.9,6.89,6.9,46400.0,4.8094,4.8164,4.8094,4.8164,46400.0
2011-01-07 14:30:00,6.9,6.92,6.89,6.91,157600.0,4.8164,4.8304,4.8094,4.8234,157600.0
2011-01-07 15:00:00,6.91,6.93,6.9,6.92,153600.0,4.8234,4.8374,4.8164,4.8304,153600.0
2011-01-07 15:30:00,6.92,6.93,6.91,6.92,401600.0,4.8304,4.8374,4.8234,4.8304,401600.0
2011-01-10 09:30:00,6.9,6.93,6.85,6.85,72000.0,4.8164,4.8374,4.7815,4.7815,72000.0
2011-01-10 10:00:00,6.86,6.9,6.85,6.9,64000.0,4.7885,4.8164,4.7815,4.8164,64000.0
2011-01-10 10:30:00,6.91,6.92,6.86,6.87,44800.0,4.8234,4.8304,4.7885,4.7955,44800.0
2011-01-10 11:00:00,6.88,6.89,6.85,6.89,44800.0,4.8025,4.8094,4.7815,4.8094,44800.0
2011-01-10 11:30:00,6.88,6.9,6.87,6.9,55200.0,4.8025,4.8164,4.7955,4.8164,55200.0
2011-01-10 12:00:00,6.9,6.9,6.87,6.89,47200.0,4.8164,4.8164,4.7955,4.8094,47200.0
2011-01-10 12:30:00,6.88,6.9,6.88,6.9,40800.0,4.8025,4.8164,4.8025,4.8164,40800.0
2011-01-10 13:00:00,6.9,6.92,6.9,6.92,36800.0,4.8164,4.8304,4.8164,4.8304,36800.0
2011-01-10 13:30:00,6.92,6.93,6.92,6.93,21600.0,4.8304,4.8374,4.8304,4.8374,21600.0
2011-01-10 14:00:00,6.93,6.93,6.91,6.92,106400.0,4.8374,4.8374,4.8234,4.8304,106400.0
2011-01-10 14:30:00,6.92,6.93,6.91,6.91,50400.0,4.8304,4.8374,4.8234,4.8234,50400.0
2011-01-10 15:00:00,6.92,6.93,6.91,6.93,97600.0,4.8304,4.8374,4.8234,4.8374,97600.0
2011-01-10 15:30:00,6.93,6.94,6.91,6.91,228000.0,4.8374,4.8443,4.8234,4.8234,228000.0
2011-01-11 09:30:00,6.94,6.94,6.88,6.88,84800.0,4.8443,4.8443,4.8025,4.8025,84800.0
2011-01-11 10:00:00,6.86,6.87,6.85,6.87,82400.0,4.7885,4.7955,4.7815,4.7955,82400.0
2011-01-11 10:30:00,6.86,6.87,6.85,6.87,108000.0,4.7885,4.7955,4.7815,4.7955,108000.0
2011-01-11 11:00:00,6.88,6.9,6.88,6.9,51200.0,4.8025,4.8164,4.8025,4.8164,51200.0
2011-01-11 11:30:00,6.91,6.93,6.9,6.92,133600.0,4.8234,4.8374,4.8164,4.8304,133600.0
2011-01-11 12:00:00,6.92,6.92,6.9,6.9,26400.0,4.8304,4.8304,4.8164,4.8164,26400.0
2011-01-11 12:30:00,6.9,6.91,6.9,6.91,10400.0,4.8164,4.8234,4.8164,4.8234,10400.0
2011-01-11 13:00:00,6.91,6.91,6.88,6.89,30400.0,4.8234,4.8234,4.8025,4.8094,30400.0
2011-01-11 13:30:00,6.89,6.89,6.87,6.87,20000.0,4.8094,4.8094,4.7955,4.7955,20000.0
2011-01-11 14:00:00,6.87,6.88,6.86,6.87,29600.0,4.7955,4.8025,4.7885,4.7955,29600.0
2011-01-11 14:30:00,6.87,6.88,6.86,6.87,54400.0,4.7955,4.8025,4.7885,4.7955,54400.0
2011-01-11 15:00:00,6.87,6.88,6.86,6.86,447200.0,4.7955,4.8025,4.7885,4.7885,447200.0
2011-01-11 15:30:00,6.86,6.88,6.86,6.87,264800.0,4.7885,4.8025,4.7885,4.7955,264800.0
2011-01-12 09:30:00,6.9,6.9,6.84,6.87,116800.0,4.8164,4.8164,4.7745,4.7955,116800.0
2011-01-12 10:00:00,6.88,6.89,6.87,6.88,113600.0,4.8025,4.8094,4.7955,4.8025,113600.0
2011-01-12 10:30:00,6.88,6.89,6.88,6.89,89600.0,4.8025,4.8094,4.8025,4.8094,89600.0
2011-01-12 11:00:00,6.89,6.9,6.89,6.89,87200.0,4.8094,4.8164,4.8094,4.8094,87200.0
2011-01-12 11:30:00,6.89,6.9,6.88,6.88,80000.0,4.8094,4.8164,4.8025,4.8025,80000.0
2011-01-12 12:00:00,6.88,6.9,6.88,6.9,64000.0,4.8025,4.8164,4.8025,4.8164,64000.0
2011-01-12 12:30:00,6.9,6.9,6.88,6.89,138400.0,4.8164,4.8164,4.8025,4.8094,138400.0
2011-01-12 13:00:00,6.89,6.9,6.88,6.88,52000.0,4.8094,4.8164,4.8025,4.8025,52000.0
2011-01-12 13:30:00,6.88,6.9,6.88,6.89,41600.0,4.8025,4.8164,4.8025,4.8094,41600.0
2011-01-12 14:00:00,6.89,6.9,6.89,6.9,71200.0,4.8094,4.8164,4.8094,4.8164,71200.0
2011-01-12 14:30:00,6.9,6.9,6.89,6.89,79200.0,4.8164,4.8164,4.8094,4.8094,79200.0
2011-01-12 15:00:00,6.89,6.89,6.87,6.88,254400.0,4.8094,4.8094,4.7955,4.8025,254400.0
2011-01-12 15:30:00,6.89,6.9,6.88,6.9,232800.0,4.8094,4.8164,4.8025,4.8164,232800.0
2011-01-13 09:30:00,6.9,6.92,6.9,6.9,64000.0,4.8164,4.8304,4.8164,4.8164,64000.0
2011-01-13 10:00:00,6.9,6.9,6.89,6.89,69600.0,4.8164,4.8164,4.8094,4.8094,69600.0
2011-01-13 10:30:00,6.89,6.9,6.87,6.9,81600.0,4.8094,4.8164,4.7955,4.8164,81600.0
2011-01-13 11:00:00,6.9,6.91,6.89,6.9,80800.0,4.8164,4.8234,4.8094,4.8164,80800.0
2011-01-13 11:30:00,6.9,6.9,6.89,6.89,28800.0,4.8164,4.8164,4.8094,4.8094,28800.0
2011-01-13 12:00:00,6.89,6.89,6.86,6.88,40000.0,4.8094,4.8094,4.7885,4.8025,40000.0
2011-01-13 12:30:00,6.88,6.88,6.86,6.86,304800.0,4.8025,4.8025,4.7885,4.7885,304800.0
2011-01-13 13:00:00,6.86,6.89,6.84,6.86,44800.0,4.7885,4.8094,4.7745,4.7885,44800.0
2011-01-13 13:30:00,6.86,6.88,6.86,6.87,49600.0,4.7885,4.8025,4.7885,4.7955,49600.0
2011-01-13 14:00:00,6.87,6.88,6.86,6.87,59200.0,4.7955,4.8025,4.7885,4.7955,59200.0
2011-01-13 14:30:00,6.87,6.87,6.86,6.86,35200.0,4.7955,4.7955,4.7885,4.7885,35200.0
2011-01-13 15:00:00,6.87,6.88,6.86,6.87,53600.0,4.7955,4.8025,4.7885,4.7955,53600.0
2011-01-13 15:30:00,6.86,6.88,6.85,6.88,340000.0,4.7885,4.8025,4.7815,4.8025,340000.0
2011-01-14 09:30:00,6.87,6.88,6.83,6.87,77600.0,4.7955,4.8025,4.7676,4.7955,77600.0
2011-01-14 10:00:00,6.87,6.89,6.87,6.87,70400.0,4.7955,4.8094,4.7955,4.7955,70400.0
2011-01-14 10:30:00,6.87,6.88,6.86,6.87,64000.0,4.7955,4.8025,4.7885,4.7955,64000.0
2011-01-14 11:00:00,6.88,6.88,6.87,6.88,73600.0,4.8025,4.8025,4.7955,4.8025,73600.0
2011-01-14 11:30:00,6.88,6.9,6.88,6.9,129600.0,4.8025,4.8164,4.8025,4.8164,129600.0
2011-01-14 12:00:00,6.9,6.9,6.88,6.89,99200.0,4.8164,4.8164,4.8025,4.8094,99200.0
2011-01-14 12:30:00,6.89,6.91,6.89,6.91,114400.0,4.8094,4.8234,4.8094,4.8234,114400.0
2011-01-14 13:00:00,6.9,6.93,6.9,6.93,104800.0,4.8164,4.8374,4.8164,4.8374,104800.0
2011-01-14 13:30:00,6.93,6.96,6.93,6.95,100800.0,4.8374,4.8583,4.8374,4.8513,100800.0
2011-01-14 14:00:00,6.95,6.96,6.94,6.95,48800.0,4.8513,4.8583,4.8443,4.8513,48800.0
2011-01-14 14:30:00,6.95,6.95,6.92,6.92,55200.0,4.8513,4.8513,4.8304,4.8304,55200.0
2011-01-14 15:00:00,6.92,6.92,6.9,6.91,1323200.0,4.8304,4.8304,4.8164,4.8234,1323200.0
2011-01-14 15:30:00,6.91,6.92,6.9,6.9,380800.0,4.8234,4.8304,4.8164,4.8164,380800.0
2011-01-18 09:30:00,6.89,6.92,6.87,6.87,69600.0,4.8094,4.8304,4.7955,4.7955,69600.0
2011-01-18 10:00:00,6.87,6.9,6.84,6.89,162400.0,4.7955,4.8164,4.7745,4.8094,162400.0
2011-01-18 10:30:00,6.89,6.9,6.88,6.89,60000.0,4.8094,4.8164,4.8025,4.8094,60000.0
2011-01-18 11:00:00,6.9,6.91,6.89,6.91,66400.0,4.8164,4.8234,4.8094,4.8234,66400.0
2011-01-18 11:30:00,6.91,6.92,6.9,6.91,107200.0,4.8234,4.8304,4.8164,4.8234,107200.0
2011-01-18 12:00:00,6.92,6.92,6.91,6.91,67200.0,4.8304,4.8304,4.8234,4.8234,67200.0
2011-01-18 12:30:00,6.91,6.93,6.91,6.92,78400.0,4.8234,4.8374,4.8234,4.8304,78400.0
2011-01-18 13:00:00,6.92,6.93,6.92,6.93,22400.0,4.8304,4.8374,4.8304,4.8374,22400.0
2011-01-18 13:30:00,6.93,6.94,6.92,6.93,72000.0,4.8374,4.8443,4.8304,4.8374,72000.0
2011-01-18 14:00:00,6.93,6.95,6.93,6.95,87200.0,4.8374,4.8513,4.8374,4.8513,87200.0
2011-01-18 14:30:00,6.95,6.98,6.95,6.98,137600.0,4.8513,4.8723,4.8513,4.8723,137600.0
2011-01-18 15:00:00,6.98,6.98,6.96,6.96,117600.0,4.8723,4.8723,4.8583,4.8583,117600.0
2011-01-18 15:30:00,6.96,6.97,6.94,6.97,214400.0,4.8583,4.8653,4.8443,4.8653,214400.0
2011-01-19 09:30:00,6.95,6.98,6.92,6.93,52800.0,4.8513,4.8723,4.8304,4.8374,52800.0
2011-01-19 10:00:00,6.93,6.93,6.91,6.93,76000.0,4.8374,4.8374,4.8234,4.8374,76000.0
2011-01-19 10:30:00,6.92,6.92,6.87,6.9,83200.0,4.8304,4.8304,4.7955,4.8164,83200.0
2011-01-19 11:00:00,6.9,6.9,6.86,6.87,66400.0,4.8164,4.8164,4.7885,4.7955,66400.0
2011-01-19 11:30:00,6.87,6.88,6.87,6.87,75200.0,4.7955,4.8025,4.7955,4.7955,75200.0
2011-01-19 12:00:00,6.87,6.89,6.86,6.87,80800.0,4.7955,4.8094,4.7885,4.7955,80800.0
2011-01-19 12:30:00,6.87,6.87,6.84,6.85,85600.0,4.7955,4.7955,4.7745,4.7815,85600.0
2011-01-19 13:00:00,6.84,6.88,6.84,6.87,120000.0,4.7745,4.8025,4.7745,4.7955,120000.0
2011-01-19 13:30:00,6.87,6.87,6.86,6.87,89600.0,4.7955,4.7955,4.7885,4.7955,89600.0
2011-01-19 14:00:00,6.87,6.87,6.85,6.85,115200.0,4.7955,4.7955,4.7815,4.7815,115200.0
2011-01-19 14:30:00,6.85,6.87,6.84,6.85,113600.0,4.7815,4.7955,4.7745,4.7815,113600.0
2011-01-19 15:00:00,6.85,6.85,6.82,6.83,148800.0,4.7815,4.7815,4.7606,4.7676,148800.0
2011-01-19 15:30:00,6.83,6.86,6.82,6.85,350400.0,4.7676,4.7885,4.7606,4.7815,350400.0
2011-01-20 09:30:00,6.81,6.91,6.81,6.91,120000.0,4.7536,4.8234,4.7536,4.8234,120000.0
2011-01-20 10:00:00,6.91,6.92,6.89,6.9,66400.0,4.8234,4.8304,4.8094,4.8164,66400.0
2011-01-20 10:30:00,6.9,6.91,6.87,6.87,48000.0,4.8164,4.8234,4.7955,4.7955,48000.0
2011-01-20 11:00:00,6.87,6.89,6.87,6.88,55200.0,4.7955,4.8094,4.7955,4.8025,55200.0
2011-01-20 11:30:00,6.88,6.88,6.85,6.85,104800.0,4.8025,4.8025,4.7815,4.7815,104800.0
2011-01-20 12:00:00,6.85,6.86,6.85,6.86,101600.0,4.7815,4.7885,4.7815,4.7885,101600.0
2011-01-20 12:30:00,6.85,6.85,6.84,6.84,51200.0,4.7815,4.7815,4.7745,4.7745,51200.0
2011-01-20 13:00:00,6.84,6.84,6.81,6.82,70400.0,4.7745,4.7745,4.7536,4.7606,70400.0
2011-01-20 13:30:00,6.82,6.83,6.79,6.81,104800.0,4.7606,4.7676,4.7396,4.7536,104800.0
2011-01-20 14:00:00,6.81,6.83,6.8,6.82,113600.0,4.7536,4.7676,4.7466,4.7606,113600.0
2011-01-20 14:30:00,6.82,6.84,6.82,6.84,128000.0,4.7606,4.7745,4.7606,4.7745,128000.0
2011-01-20 15:00:00,6.83,6.84,6.82,6.83,153600.0,4.7676,4.7745,4.7606,4.7676,153600.0
2011-01-20 15:30:00,6.82,6.83,6.82,6.82,259200.0,4.7606,4.7676,4.7606,4.7606,259200.0
2011-01-21 09:30:00,6.92,6.94,6.9,6.9,464000.0,4.8304,4.8443,4.8164,4.8164,464000.0
2011-01-21 10:00:00,6.91,6.91,6.89,6.89,104800.0,4.8234,4.8234,4.8094,4.8094,104800.0
2011-01-21 10:30:00,6.9,6.9,6.87,6.87,173600.0,4.8164,4.8164,4.7955,4.7955,173600.0
2011-01-21 11:00:00,6.87,6.88,6.86,6.87,72800.0,4.7955,4.8025,4.7885,4.7955,72800.0
2011-01-21 11:30:00,6.87,6.88,6.86,6.87,69600.0,4.7955,4.8025,4.7885,4.7955,69600.0
2011-01-21 12:00:00,6.87,6.89,6.86,6.88,62400.0,4.7955,4.8094,4.7885,4.8025,62400.0
2011-01-21 12:30:00,6.88,6.88,6.87,6.88,72000.0,4.8025,4.8025,4.7955,4.8025,72000.0
2011-01-21 13:00:00,6.88,6.88,6.87,6.88,56000.0,4.8025,4.8025,4.7955,4.8025,56000.0
2011-01-21 13:30:00,6.87,6.89,6.87,6.89,141600.0,4.7955,4.8094,4.7955,4.8094,141600.0
2011-01-21 14:00:00,6.88,6.89,6.87,6.88,63200.0,4.8025,4.8094,4.7955,4.8025,63200.0
2011-01-21 14:30:00,6.88,6.89,6.87,6.88,68000.0,4.8025,4.8094,4.7955,4.8025,68000.0
2011-01-21 15:00:00,6.88,6.88,6.87,6.87,112800.0,4.8025,4.8025,4.7955,4.7955,112800.0
2011-01-21 15:30:00,6.87,6.89,6.86,6.87,372800.0,4.7955,4.8094,4.7885,4.7955,372800.0
2011-01-24 09:30:00,6.9,6.95,6.89,6.92,130400.0,4.8164,4.8513,4.8094,4.8304,130400.0
2011-01-24 10:00:00,6.92,6.93,6.88,6.9,211200.0,4.8304,4.8374,4.8025,4.8164,211200.0
2011-01-24 10:30:00,6.9,6.92,6.9,6.92,28800.0,4.8164,4.8304,4.8164,4.8304,28800.0
2011-01-24 11:00:00,6.92,6.93,6.92,6.92,181600.0,4.8304,4.8374,4.8304,4.8304,181600.0
2011-01-24 11:30:00,6.92,6.92,6.92,6.92,24800.0,4.8304,4.8304,4.8304,4.8304,24800.0
2011-01-24 12:00:00,6.92,6.93,6.91,6.91,12000.0,4.8304,4.8374,4.8234,4.8234,12000.0
2011-01-24 12:30:00,6.91,6.92,6.91,6.91,66400.0,4.8234,4.8304,4.8234,4.8234,66400.0
2011-01-24 13:00:00,6.91,6.94,6.91,6.93,40800.0,4.8234,4.8443,4.8234,4.8374,40800.0
2011-01-24 13:30:00,6.93,6.95,6.93,6.95,57600.0,4.8374,4.8513,4.8374,4.8513,57600.0
2011-01-24 14:00:00,6.95,6.95,6.93,6.94,175200.0,4.8513,4.8513,4.8374,4.8443,175200.0
2011-01-24 14:30:00,6.94,6.94,6.91,6.91,44000.0,4.8443,4.8443,4.8234,4.8234,44000.0
2011-01-24 15:00:00,6.92,6.92,6.9,6.9,119200.0,4.8304,4.8304,4.8164,4.8164,119200.0
2011-01-24 15:30:00,6.9,6.91,6.88,6.9,273600.0,4.8164,4.8234,4.8025,4.8164,273600.0
2011-01-25 09:30:00,6.85,6.88,6.8,6.84,76800.0,4.7815,4.8025,4.7466,4.7745,76800.0
2011-01-25 10:00:00,6.84,6.89,6.84,6.89,63200.0,4.7745,4.8094,4.7745,4.8094,63200.0
2011-01-25 10:30:00,6.89,6.9,6.87,6.9,57600.0,4.8094,4.8164,4.7955,4.8164,57600.0
2011-01-25 11:00:00,6.89,6.91,6.88,6.9,88800.0,4.8094,4.8234,4.8025,4.8164,88800.0
2011-01-25 11:30:00,6.9,6.96,6.89,6.95,56000.0,4.8164,4.8583,4.8094,4.8513,56000.0
2011-01-25 12:00:00,6.95,6.96,6.95,6.95,31200.0,4.8513,4.8583,4.8513,4.8513,31200.0
2011-01-25 12:30:00,6.95,6.96,6.95,6.95,24000.0,4.8513,4.8583,4.8513,4.8513,24000.0
2011-01-25 13:00:00,6.95,6.95,6.94,6.95,53600.0,4.8513,4.8513,4.8443,4.8513,53600.0
2011-01-25 13:30:00,6.95,6.97,6.95,6.96,24800.0,4.8513,4.8653,4.8513,4.8583,24800.0
2011-01-25 14:00:00,6.96,6.96,6.93,6.93,64000.0,4.8583,4.8583,4.8374,4.8374,64000.0
2011-01-25 14:30:00,6.93,6.96,6.93,6.96,76800.0,4.8374,4.8583,4.8374,4.8583,76800.0
2011-01-25 15:00:00,6.96,6.99,6.96,6.98,104000.0,4.8583,4.8792,4.8583,4.8723,104000.0
2011-01-25 15:30:00,6.98,7.01,6.97,7.01,294400.0,4.8723,4.8932,4.8653,4.8932,294400.0
2011-01-26 09:30:00,7.05,7.12,7.01,7.03,157600.0,4.9211,4.97,4.8932,4.9072,157600.0
2011-01-26 10:00:00,7.04,7.09,7.03,7.08,75200.0,4.9142,4.9491,4.9072,4.9421,75200.0
2011-01-26 10:30:00,7.08,7.12,7.07,7.09,113600.0,4.9421,4.97,4.9351,4.9491,113600.0
2011-01-26 11:00:00,7.09,7.1,7.08,7.08,117600.0,4.9491,4.956,4.9421,4.9421,117600.0
2011-01-26 11:30:00,7.08,7.09,7.07,7.08,87200.0,4.9421,4.9491,4.9351,4.9421,87200.0
2011-01-26 12:00:00,7.08,7.09,7.07,7.07,45600.0,4.9421,4.9491,4.9351,4.9351,45600.0
2011-01-26 12:30:00,7.08,7.1,7.08,7.1,96800.0,4.9421,4.956,4.9421,4.956,96800.0
2011-01-26 13:00:00,7.1,7.11,7.09,7.1,98400.0,4.956,4.963,4.9491,4.956,98400.0
2011-01-26 13:30:00,7.1,7.11,7.09,7.1,100000.0,4.956,4.963,4.9491,4.956,100000.0
2011-01-26 14:00:00,7.1,7.13,7.1,7.11,108000.0,4.956,4.977,4.956,4.963,108000.0
2011-01-26 14:30:00,7.12,7.13,7.11,7.11,117600.0,4.97,4.977,4.963,4.963,117600.0
2011-01-26 15:00:00,7.11,7.12,7.1,7.1,128800.0,4.963,4.97,4.956,4.956,128800.0
2011-01-26 15:30:00,7.11,7.12,7.08,7.11,367200.0,4.963,4.97,4.9421,4.963,367200.0
2011-01-27 09:30:00,7.13,7.17,7.12,7.15,91200.0,4.977,5.0049,4.97,4.9909,91200.0
2011-01-27 10:00:00,7.16,7.17,7.14,7.14,49600.0,4.9979,5.0049,4.984,4.984,49600.0
2011-01-27 10:30:00,7.14,7.15,7.12,7.13,54400.0,4.984,4.9909,4.97,4.977,54400.0
2011-01-27 11:00:00,7.12,7.12,7.1,7.1,93600.0,4.97,4.97,4.956,4.956,93600.0
2011-01-27 11:30:00,7.1,7.15,7.09,7.15,35200.0,4.956,4.9909,4.9491,4.9909,35200.0
2011-01-27 12:00:00,7.14,7.15,7.13,7.14,23200.0,4.984,4.9909,4.977,4.984,23200.0
2011-01-27 12:30:00,7.14,7.15,7.14,7.14,32800.0,4.984,4.9909,4.984,4.984,32800.0
2011-01-27 13:00:00,7.14,7.15,7.14,7.14,25600.0,4.984,4.9909,4.984,4.984,25600.0
2011-01-27 13:30:00,7.14,7.14,7.12,7.13,108000.0,4.984,4.984,4.97,4.977,108000.0
2011-01-27 14:00:00,7.14,7.14,7.12,7.12,119200.0,4.984,4.984,4.97,4.97,119200.0
2011-01-27 14:30:00,7.13,7.14,7.13,7.14,185600.0,4.977,4.984,4.977,4.984,185600.0
2011-01-27 15:00:00,7.14,7.14,7.13,7.14,75200.0,4.984,4.984,4.977,4.984,75200.0
2011-01-27 15:30:00,7.13,7.15,7.12,7.13,467200.0,4.977,4.9909,4.97,4.977,467200.0
2011-01-28 09:30:00,7.13,7.15,7.09,7.1,99200.0,4.977,4.9909,4.9491,4.956,99200.0
2011-01-28 10:00:00,7.1,7.1,7.02,7.02,116800.0,4.956,4.956,4.9002,4.9002,116800.0
2011-01-28 10:30:00,7.02,7.03,7.0,7.02,89600.0,4.9002,4.9072,4.8862,4.9002,89600.0
2011-01-28 11:00:00,7.01,7.02,6.99,7.0,114400.0,4.8932,4.9002,4.8792,4.8862,114400.0
2011-01-28 11:30:00,6.99,6.99,6.95,6.96,116800.0,4.8792,4.8792,4.8513,4.8583,116800.0
2011-01-28 12:00:00,6.96,7.0,6.96,6.96,72000.0,4.8583,4.8862,4.8583,4.8583,72000.0
2011-01-28 12:30:00,6.96,7.0,6.96,7.0,167200.0,4.8583,4.8862,4.8583,4.8862,167200.0
2011-01-28 13:00:00,7.0,7.01,6.98,7.0,94400.0,4.8862,4.8932,4.8723,4.8862,94400.0
2011-01-28 13:30:00,7.0,7.01,6.99,7.0,64000.0,4.8862,4.8932,4.8792,4.8862,64000.0
2011-01-28 14:00:00,7.0,7.0,6.99,7.0,140000.0,4.8862,4.8862,4.8792,4.8862,140000.0
2011-01-28 14:30:00,7.0,7.02,7.0,7.01,132800.0,4.8862,4.9002,4.8862,4.8932,132800.0
2011-01-28 15:00:00,7.01,7.02,7.0,7.0,216800.0,4.8932,4.9002,4.8862,4.8862,216800.0
2011-01-28 15:30:00,7.0,7.03,7.0,7.01,443200.0,4.8862,4.9072,4.8862,4.8932,443200.0
2011-01-31 09:30:00,7.05,7.05,7.02,7.03,131200.0,4.9211,4.9211,4.9002,4.9072,131200.0
2011-01-31 10:00:00,7.03,7.04,7.02,7.04,80000.0,4.9072,4.9142,4.9002,4.9142,80000.0
2011-01-31 10:30:00,7.04,7.08,7.04,7.08,52800.0,4.9142,4.9421,4.9142,4.9421,52800.0
2011-01-31 11:00:00,7.07,7.09,7.07,7.09,36800.0,4.9351,4.9491,4.9351,4.9491,36800.0
2011-01-31 11:30:00,7.08,7.09,7.07,7.08,30400.0,4.9421,4.9491,4.9351,4.9421,30400.0
2011-01-31 12:00:00,7.08,7.1,7.08,7.1,34400.0,4.9421,4.956,4.9421,4.956,34400.0
2011-01-31 12:30:00,7.1,7.12,7.09,7.11,90400.0,4.956,4.97,4.9491,4.963,90400.0
2011-01-31 13:00:00,7.11,7.13,7.11,7.13,89600.0,4.963,4.977,4.963,4.977,89600.0
2011-01-31 13:30:00,7.13,7.14,7.1,7.12,76800.0,4.977,4.984,4.956,4.97,76800.0
2011-01-31 14:00:00,7.13,7.13,7.09,7.09,61600.0,4.977,4.977,4.9491,4.9491,61600.0
2011-01-31 14:30:00,7.09,7.1,7.07,7.08,96800.0,4.9491,4.956,4.9351,4.9421,96800.0
2011-01-31 15:00:00,7.08,7.11,7.08,7.11,140000.0,4.9421,4.963,4.9421,4.963,140000.0
2011-01-31 15:30:00,7.11,7.12,7.1,7.1,256000.0,4.963,4.97,4.956,4.956,256000.0
2011-02-01 09:30:00,7.15,7.15,7.07,7.07,59200.0,4.9909,4.9909,4.9351,4.9351,59200.0
2011-02-01 10:00:00,7.08,7.09,7.06,7.09,97600.0,4.9421,4.9491,4.9281,4.9491,97600.0
2011-02-01 10:30:00,7.1,7.12,7.09,7.11,60000.0,4.956,4.97,4.9491,4.963,60000.0
2011-02-01 11:00:00,7.11,7.12,7.1,7.11,56800.0,4.963,4.97,4.956,4.963,56800.0
2011-02-01 11:30:00,7.11,7.15,7.11,7.14,132000.0,4.963,4.9909,4.963,4.984,132000.0
2011-02-01 12:00:00,7.14,7.17,7.14,7.15,82400.0,4.984,5.0049,4.984,4.9909,82400.0
2011-02-01 12:30:00,7.15,7.18,7.15,7.18,72000.0,4.9909,5.0119,4.9909,5.0119,72000.0
2011-02-01 13:00:00,7.18,7.19,7.17,7.18,47200.0,5.0119,5.0189,5.0049,5.0119,47200.0
2011-02-01 13:30:00,7.18,7.19,7.17,7.17,112000.0,5.0119,5.0189,5.0049,5.0049,112000.0
2011-02-01 14:00:00,7.17,7.19,7.17,7.18,102400.0,5.0049,5.0189,5.0049,5.0119,102400.0
2011-02-01 14:30:00,7.18,7.19,7.16,7.18,132000.0,5.0119,5.0189,4.9979,5.0119,132000.0
2011-02-01 15:00:00,7.18,7.2,7.18,7.19,121600.0,5.0119,5.0258,5.0119,5.0189,121600.0
2011-02-01 15:30:00,7.19,7.19,7.16,7.17,518400.0,5.0189,5.0189,4.9979,5.0049,518400.0
2011-02-02 09:30:00,7.18,7.24,7.17,7.24,114400.0,5.0119,5.0538,5.0049,5.0538,114400.0
2011-02-02 10:00:00,7.24,7.24,7.17,7.17,212800.0,5.0538,5.0538,5.0049,5.0049,212800.0
2011-02-02 10:30:00,7.17,7.17,7.15,7.16,128800.0,5.0049,5.0049,4.9909,4.9979,128800.0
2011-02-02 11:00:00,7.16,7.16,7.13,7.13,170400.0,4.9979,4.9979,4.977,4.977,170400.0
2011-02-02 11:30:00,7.13,7.16,7.13,7.16,141600.0,4.977,4.9979,4.977,4.9979,141600.0
2011-02-02 12:00:00,7.16,7.17,7.15,7.15,100800.0,4.9979,5.0049,4.9909,4.9909,100800.0
2011-02-02 12:30:00,7.16,7.18,7.15,7.17,99200.0,4.9979,5.0119,4.9909,5.0049,99200.0
2011-02-02 13:00:00,7.17,7.17,7.16,7.17,77600.0,5.0049,5.0049,4.9979,5.0049,77600.0
2011-02-02 13:30:00,7.17,7.17,7.16,7.17,77600.0,5.0049,5.0049,4.9979,5.0049,77600.0
2011-02-02 14:00:00,7.17,7.17,7.16,7.17,84800.0,5.0049,5.0049,4.9979,5.0049,84800.0
2011-02-02 14:30:00,7.17,7.2,7.17,7.2,129600.0,5.0049,5.0258,5.0049,5.0258,129600.0
2011-02-02 15:00:00,7.2,7.21,7.2,7.2,155200.0,5.0258,5.0328,5.0258,5.0258,155200.0
2011-02-02 15:30:00,7.2,7.21,7.18,7.19,321600.0,5.0258,5.0328,5.0119,5.0189,321600.0
2011-02-03 09:30:00,7.2,7.2,7.18,7.19,65600.0,5.0258,5.0258,5.0119,5.0189,65600.0
2011-02-03 10:00:00,7.19,7.19,7.13,7.16,110400.0,5.0189,5.0189,4.977,4.9979,110400.0
2011-02-03 10:30:00,7.16,7.18,7.15,7.17,117600.0,4.9979,5.0119,4.9909,5.0049,117600.0
2011-02-03 11:00:00,7.16,7.18,7.15,7.17,32000.0,4.9979,5.0119,4.9909,5.0049,32000.0
2011-02-03 11:30:00,7.18,7.19,7.18,7.19,28000.0,5.0119,5.0189,5.0119,5.0189,28000.0
2011-02-03 12:00:00,7.19,7.19,7.18,7.19,49600.0,5.0189,5.0189,5.0119,5.0189,49600.0
2011-02-03 12:30:00,7.18,7.19,7.18,7.19,48800.0,5.0119,5.0189,5.0119,5.0189,48800.0
2011-02-03 13:00:00,7.19,7.19,7.18,7.19,32800.0,5.0189,5.0189,5.0119,5.0189,32800.0
2011-02-03 13:30:00,7.19,7.19,7.17,7.18,54400.0,5.0189,5.0189,5.0049,5.0119,54400.0
2011-02-03 14:00:00,7.18,7.18,7.16,7.17,75200.0,5.0119,5.0119,4.9979,5.0049,75200.0
2011-02-03 14:30:00,7.17,7.18,7.16,7.17,136800.0,5.0049,5.0119,4.9979,5.0049,136800.0
2011-02-03 15:00:00,7.17,7.19,7.17,7.18,169600.0,5.0049,5.0189,5.0049,5.0119,169600.0
2011-02-03 15:30:00,7.18,7.19,7.18,7.19,302400.0,5.0119,5.0189,5.0119,5.0189,302400.0
2011-02-04 09:30:00,7.18,7.19,7.1,7.12,100800.0,5.0119,5.0189,4.956,4.97,100800.0
2011-02-04 10:00:00,7.11,7.11,7.08,7.09,54400.0,4.963,4.963,4.9421,4.9491,54400.0
2011-02-04 10:30:00,7.1,7.11,7.07,7.08,42400.0,4.956,4.963,4.9351,4.9421,42400.0
2011-02-04 11:00:00,7.08,7.09,7.06,7.08,38400.0,4.9421,4.9491,4.9281,4.9421,38400.0
2011-02-04 11:30:00,7.09,7.09,7.05,7.07,56000.0,4.9491,4.9491,4.9211,4.9351,56000.0
2011-02-04 12:00:00,7.07,7.08,7.06,7.06,46400.0,4.9351,4.9421,4.9281,4.9281,46400.0
2011-02-04 12:30:00,7.06,7.08,7.06,7.07,41600.0,4.9281,4.9421,4.9281,4.9351,41600.0
2011-02-04 13:00:00,7.07,7.08,7.07,7.07,46400.0,4.9351,4.9421,4.9351,4.9351,46400.0
2011-02-04 13:30:00,7.07,7.1,7.07,7.1,34400.0,4.9351,4.956,4.9351,4.956,34400.0
2011-02-04 14:00:00,7.1,7.1,7.07,7.1,80800.0,4.956,4.956,4.9351,4.956,80800.0
2011-02-04 14:30:00,7.1,7.1,7.09,7.09,64000.0,4.956,4.956,4.9491,4.9491,64000.0
2011-02-04 15:00:00,7.09,7.11,7.09,7.1,28800.0,4.9491,4.963,4.9491,4.956,28800.0
2011-02-04 15:30:00,7.1,7.11,7.07,7.08,232000.0,4.956,4.963,4.9351,4.9421,232000.0
2011-02-07 09:30:00,7.09,7.11,7.07,7.1,76000.0,4.9491,4.963,4.9351,4.956,76000.0
2011-02-07 10:00:00,7.11,7.14,7.11,7.13,96000.0,4.963,4.984,4.963,4.977,96000.0
2011-02-07 10:30:00,7.13,7.13,7.12,7.12,67200.0,4.977,4.977,4.97,4.97,67200.0
2011-02-07 11:00:00,7.12,7.12,7.08,7.1,44000.0,4.97,4.97,4.9421,4.956,44000.0
2011-02-07 11:30:00,7.09,7.11,7.09,7.1,25600.0,4.9491,4.963,4.9491,4.956,25600.0
2011-02-07 12:00:00,7.1,7.11,7.09,7.09,56800.0,4.956,4.963,4.9491,4.9491,56800.0
2011-02-07 12:30:00,7.1,7.11,7.1,7.1,27200.0,4.956,4.963,4.956,4.956,27200.0
2011-02-07 13:00:00,7.1,7.11,7.1,7.1,32000.0,4.956,4.963,4.956,4.956,32000.0
2011-02-07 13:30:00,7.11,7.11,7.09,7.11,81600.0,4.963,4.963,4.9491,4.963,81600.0
2011-02-07 14:00:00,7.11,7.12,7.11,7.11,46400.0,4.963,4.97,4.963,4.963,46400.0
2011-02-07 14:30:00,7.11,7.12,7.1,7.11,62400.0,4.963,4.97,4.956,4.963,62400.0
2011-02-07 15:00:00,7.11,7.12,7.1,7.12,104000.0,4.963,4.97,4.956,4.97,104000.0
2011-02-07 15:30:00,7.12,7.14,7.12,7.13,260800.0,4.97,4.984,4.97,4.977,260800.0
2011-02-08 09:30:00,7.14,7.17,7.09,7.13,34400.0,4.984,5.0049,4.9491,4.977,34400.0
2011-02-08 10:00:00,7.14,7.15,7.12,7.14,25600.0,4.984,4.9909,4.97,4.984,25600.0
2011-02-08 10:30:00,7.14,7.15,7.11,7.13,47200.0,4.984,4.9909,4.963,4.977,47200.0
2011-02-08 11:00:00,7.13,7.13,7.11,7.12,23200.0,4.977,4.977,4.963,4.97,23200.0
2011-02-08 11:30:00,7.12,7.14,7.12,7.12,17600.0,4.97,4.984,4.97,4.97,17600.0
2011-02-08 12:00:00,7.13,7.13,7.12,7.13,24000.0,4.977,4.977,4.97,4.977,24000.0
2011-02-08 12:30:00,7.13,7.13,7.13,7.13,20800.0,4.977,4.977,4.977,4.977,20800.0
2011-02-08 13:00:00,7.12,7.12,7.12,7.12,17600.0,4.97,4.97,4.97,4.97,17600.0
2011-02-08 13:30:00,7.12,7.12,7.11,7.11,27200.0,4.97,4.97,4.963,4.963,27200.0
2011-02-08 14:00:00,7.11,7.11,7.11,7.11,24000.0,4.963,4.963,4.963,4.963,24000.0
2011-02-08 14:30:00,7.11,7.12,7.11,7.11,55200.0,4.963,4.97,4.963,4.963,55200.0
2011-02-08 15:00:00,7.11,7.11,7.1,7.1,67200.0,4.963,4.963,4.956,4.956,67200.0
2011-02-08 15:30:00,7.1,7.13,7.1,7.13,186400.0,4.956,4.977,4.956,4.977,186400.0
2011-02-09 09:30:00,7.1,7.12,7.09,7.09,51200.0,4.956,4.97,4.9491,4.9491,51200.0
2011-02-09 10:00:00,7.09,7.11,7.09,7.1,36800.0,4.9491,4.963,4.9491,4.956,36800.0
2011-02-09 10:30:00,7.1,7.12,7.1,7.11,33600.0,4.956,4.97,4.956,4.963,33600.0
2011-02-09 11:00:00,7.12,7.12,7.09,7.09,48000.0,4.97,4.97,4.9491,4.9491,48000.0
2011-02-09 11:30:00,7.1,7.1,7.09,7.1,48800.0,4.956,4.956,4.9491,4.956,48800.0
2011-02-09 12:00:00,7.1,7.11,7.09,7.1,41600.0,4.956,4.963,4.9491,4.956,41600.0
2011-02-09 12:30:00,7.11,7.11,7.1,7.11,61600.0,4.963,4.963,4.956,4.963,61600.0
2011-02-09 13:00:00,7.11,7.14,7.11,7.14,56000.0,4.963,4.984,4.963,4.984,56000.0
2011-02-09 13:30:00,7.14,7.15,7.14,7.15,62400.0,4.984,4.9909,4.984,4.9909,62400.0
2011-02-09 14:00:00,7.14,7.15,7.14,7.15,128000.0,4.984,4.9909,4.984,4.9909,128000.0
2011-02-09 14:30:00,7.14,7.16,7.14,7.16,108000.0,4.984,4.9979,4.984,4.9979,108000.0
2011-02-09 15:00:00,7.16,7.18,7.16,7.18,79200.0,4.9979,5.0119,4.9979,5.0119,79200.0
2011-02-09 15:30:00,7.18,7.2,7.17,7.18,378400.0,5.0119,5.0258,5.0049,5.0119,378400.0
2011-02-10 09:30:00,7.16,7.21,7.14,7.17,84000.0,4.9979,5.0328,4.984,5.0049,84000.0
2011-02-10 10:00:00,7.18,7.21,7.16,7.2,71200.0,5.0119,5.0328,4.9979,5.0258,71200.0
2011-02-10 10:30:00,7.19,7.21,7.17,7.17,56000.0,5.0189,5.0328,5.0049,5.0049,56000.0
2011-02-10 11:00:00,7.17,7.18,7.16,7.17,64000.0,5.0049,5.0119,4.9979,5.0049,64000.0
2011-02-10 11:30:00,7.17,7.17,7.16,7.17,69600.0,5.0049,5.0049,4.9979,5.0049,69600.0
2011-02-10 12:00:00,7.17,7.17,7.15,7.16,44800.0,5.0049,5.0049,4.9909,4.9979,44800.0
2011-02-10 12:30:00,7.16,7.17,7.14,7.14,42400.0,4.9979,5.0049,4.984,4.984,42400.0
2011-02-10 13:00:00,7.14,7.15,7.13,7.14,36800.0,4.984,4.9909,4.977,4.984,36800.0
2011-02-10 13:30:00,7.14,7.15,7.14,7.14,50400.0,4.984,4.9909,4.984,4.984,50400.0
2011-02-10 14:00:00,7.14,7.16,7.14,7.16,35200.0,4.984,4.9979,4.984,4.9979,35200.0
2011-02-10 14:30:00,7.16,7.17,7.15,7.15,59200.0,4.9979,5.0049,4.9909,4.9909,59200.0
2011-02-10 15:00:00,7.15,7.16,7.14,7.16,90400.0,4.9909,4.9979,4.984,4.9979,90400.0
2011-02-10 15:30:00,7.16,7.18,7.14,7.17,259200.0,4.9979,5.0119,4.984,5.0049,259200.0
2011-02-11 09:30:00,7.17,7.18,7.14,7.15,85600.0,5.0049,5.0119,4.984,4.9909,85600.0
2011-02-11 10:00:00,7.16,7.18,7.16,7.18,22400.0,4.9979,5.0119,4.9979,5.0119,22400.0
2011-02-11 10:30:00,7.17,7.19,7.17,7.18,48800.0,5.0049,5.0189,5.0049,5.0119,48800.0
2011-02-11 11:00:00,7.18,7.2,7.18,7.19,88800.0,5.0119,5.0258,5.0119,5.0189,88800.0
2011-02-11 11:30:00,7.19,7.19,7.18,7.18,45600.0,5.0189,5.0189,5.0119,5.0119,45600.0
2011-02-11 12:00:00,7.18,7.19,7.17,7.18,40000.0,5.0119,5.0189,5.0049,5.0119,40000.0
2011-02-11 12:30:00,7.18,7.18,7.17,7.17,44000.0,5.0119,5.0119,5.0049,5.0049,44000.0
2011-02-11 13:00:00,7.18,7.21,7.18,7.21,165600.0,5.0119,5.0328,5.0119,5.0328,165600.0
2011-02-11 13:30:00,7.21,7.21,7.19,7.2,36800.0,5.0328,5.0328,5.0189,5.0258,36800.0
2011-02-11 14:00:00,7.2,7.21,7.2,7.21,26400.0,5.0258,5.0328,5.0258,5.0328,26400.0
2011-02-11 14:30:00,7.21,7.22,7.2,7.21,61600.0,5.0328,5.0398,5.0258,5.0328,61600.0
2011-02-11 15:00:00,7.21,7.23,7.21,7.22,244000.0,5.0328,5.0468,5.0328,5.0398,244000.0
2011-02-11 15:30:00,7.22,7.24,7.21,7.24,339200.0,5.0398,5.0538,5.0328,5.0538,339200.0
2011-02-14 09:30:00,7.24,7.26,7.21,7.25,213600.0,5.0538,5.0677,5.0328,5.0607,213600.0
2011-02-14 10:00:00,7.25,7.25,7.22,7.23,35200.0,5.0607,5.0607,5.0398,5.0468,35200.0
2011-02-14 10:30:00,7.23,7.25,7.22,7.23,60000.0,5.0468,5.0607,5.0398,5.0468,60000.0
2011-02-14 11:00:00,7.23,7.23,7.23,7.23,69600.0,5.0468,5.0468,5.0468,5.0468,69600.0
2011-02-14 11:30:00,7.23,7.23,7.23,7.23,61600.0,5.0468,5.0468,5.0468,5.0468,61600.0
2011-02-14 12:00:00,7.23,7.25,7.22,7.24,56000.0,5.0468,5.0607,5.0398,5.0538,56000.0
2011-02-14 12:30:00,7.25,7.25,7.24,7.25,31200.0,5.0607,5.0607,5.0538,5.0607,31200.0
2011-02-14 13:00:00,7.24,7.25,7.24,7.25,40000.0,5.0538,5.0607,5.0538,5.0607,40000.0
2011-02-14 13:30:00,7.25,7.25,7.24,7.25,50400.0,5.0607,5.0607,5.0538,5.0607,50400.0
2011-02-14 14:00:00,7.25,7.26,7.25,7.26,40800.0,5.0607,5.0677,5.0607,5.0677,40800.0
2011-02-14 14:30:00,7.26,7.27,7.25,7.27,52800.0,5.0677,5.0747,5.0607,5.0747,52800.0
2011-02-14 15:00:00,7.27,7.28,7.26,7.27,68800.0,5.0747,5.0817,5.0677,5.0747,68800.0
2011-02-14 15:30:00,7.27,7.28,7.26,7.27,229600.0,5.0747,5.0817,5.0677,5.0747,229600.0
2011-02-15 09:30:00,7.24,7.26,7.23,7.25,42400.0,5.0538,5.0677,5.0468,5.0607,42400.0
2011-02-15 10:00:00,7.25,7.25,7.24,7.24,68800.0,5.0607,5.0607,5.0538,5.0538,68800.0
2011-02-15 10:30:00,7.24,7.28,7.24,7.27,47200.0,5.0538,5.0817,5.0538,5.0747,47200.0
2011-02-15 11:00:00,7.27,7.29,7.27,7.28,16800.0,5.0747,5.0887,5.0747,5.0817,16800.0
2011-02-15 11:30:00,7.29,7.29,7.27,7.27,79200.0,5.0887,5.0887,5.0747,5.0747,79200.0
2011-02-15 12:00:00,7.27,7.29,7.27,7.28,39200.0,5.0747,5.0887,5.0747,5.0817,39200.0
2011-02-15 12:30:00,7.28,7.28,7.27,7.27,40000.0,5.0817,5.0817,5.0747,5.0747,40000.0
2011-02-15 13:00:00,7.28,7.28,7.25,7.25,32000.0,5.0817,5.0817,5.0607,5.0607,32000.0
2011-02-15 13:30:00,7.25,7.25,7.24,7.25,30400.0,5.0607,5.0607,5.0538,5.0607,30400.0
2011-02-15 14:00:00,7.25,7.25,7.23,7.24,89600.0,5.0607,5.0607,5.0468,5.0538,89600.0
2011-02-15 14:30:00,7.24,7.24,7.23,7.24,88800.0,5.0538,5.0538,5.0468,5.0538,88800.0
2011-02-15 15:00:00,7.24,7.24,7.23,7.23,52000.0,5.0538,5.0538,5.0468,5.0468,52000.0
2011-02-15 15:30:00,7.23,7.24,7.21,7.21,249600.0,5.0468,5.0538,5.0328,5.0328,249600.0
2011-02-16 09:30:00,7.25,7.28,7.25,7.26,23200.0,5.0607,5.0817,5.0607,5.0677,23200.0
2011-02-16 10:00:00,7.27,7.29,7.27,7.27,28800.0,5.0747,5.0887,5.0747,5.0747,28800.0
2011-02-16 10:30:00,7.28,7.28,7.26,7.26,17600.0,5.0817,5.0817,5.0677,5.0677,17600.0
2011-02-16 11:00:00,7.26,7.26,7.23,7.24,36000.0,5.0677,5.0677,5.0468,5.0538,36000.0
2011-02-16 11:30:00,7.23,7.23,7.22,7.22,35200.0,5.0468,5.0468,5.0398,5.0398,35200.0
2011-02-16 12:00:00,7.22,7.23,7.19,7.2,32000.0,5.0398,5.0468,5.0189,5.0258,32000.0
2011-02-16 12:30:00,7.2,7.22,7.2,7.21,26400.0,5.0258,5.0398,5.0258,5.0328,26400.0
2011-02-16 13:00:00,7.21,7.21,7.19,7.19,30400.0,5.0328,5.0328,5.0189,5.0189,30400.0
2011-02-16 13:30:00,7.19,7.19,7.18,7.19,78400.0,5.0189,5.0189,5.0119,5.0189,78400.0
2011-02-16 14:00:00,7.18,7.18,7.16,7.16,27200.0,5.0119,5.0119,4.9979,4.9979,27200.0
2011-02-16 14:30:00,7.16,7.19,7.16,7.19,49600.0,4.9979,5.0189,4.9979,5.0189,49600.0
2011-02-16 15:00:00,7.19,7.19,7.17,7.18,77600.0,5.0189,5.0189,5.0049,5.0119,77600.0
2011-02-16 15:30:00,7.18,7.19,7.17,7.19,264800.0,5.0119,5.0189,5.0049,5.0189,264800.0
2011-02-17 09:30:00,7.18,7.19,7.17,7.18,40000.0,5.0119,5.0189,5.0049,5.0119,40000.0
2011-02-17 10:00:00,7.19,7.2,7.18,7.2,24000.0,5.0189,5.0258,5.0119,5.0258,24000.0
2011-02-17 10:30:00,7.2,7.2,7.19,7.2,17600.0,5.0258,5.0258,5.0189,5.0258,17600.0
2011-02-17 11:00:00,7.2,7.22,7.2,7.21,39200.0,5.0258,5.0398,5.0258,5.0328,39200.0
2011-02-17 11:30:00,7.21,7.22,7.2,7.2,22400.0,5.0328,5.0398,5.0258,5.0258,22400.0
2011-02-17 12:00:00,7.2,7.2,7.19,7.19,16000.0,5.0258,5.0258,5.0189,5.0189,16000.0
2011-02-17 12:30:00,7.2,7.2,7.19,7.19,187200.0,5.0258,5.0258,5.0189,5.0189,187200.0
2011-02-17 13:00:00,7.19,7.2,7.18,7.19,196800.0,5.0189,5.0258,5.0119,5.0189,196800.0
2011-02-17 13:30:00,7.18,7.19,7.18,7.18,28800.0,5.0119,5.0189,5.0119,5.0119,28800.0
2011-02-17 14:00:00,7.18,7.18,7.17,7.17,19200.0,5.0119,5.0119,5.0049,5.0049,19200.0
2011-02-17 14:30:00,7.17,7.17,7.16,7.17,18400.0,5.0049,5.0049,4.9979,5.0049,18400.0
2011-02-17 15:00:00,7.17,7.2,7.17,7.2,68000.0,5.0049,5.0258,5.0049,5.0258,68000.0
2011-02-17 15:30:00,7.2,7.2,7.18,7.18,288800.0,5.0258,5.0258,5.0119,5.0119,288800.0
2011-02-18 09:30:00,7.21,7.21,7.15,7.15,518400.0,5.0328,5.0328,4.9909,4.9909,518400.0
2011-02-18 10:00:00,7.15,7.17,7.15,7.16,74400.0,4.9909,5.0049,4.9909,4.9979,74400.0
2011-02-18 10:30:00,7.16,7.17,7.15,7.15,50400.0,4.9979,5.0049,4.9909,4.9909,50400.0
2011-02-18 11:00:00,7.15,7.16,7.15,7.15,108000.0,4.9909,4.9979,4.9909,4.9909,108000.0
2011-02-18 11:30:00,7.16,7.16,7.15,7.15,154400.0,4.9979,4.9979,4.9909,4.9909,154400.0
2011-02-18 12:00:00,7.15,7.16,7.15,7.16,48800.0,4.9909,4.9979,4.9909,4.9979,48800.0
2011-02-18 12:30:00,7.16,7.16,7.15,7.16,78400.0,4.9979,4.9979,4.9909,4.9979,78400.0
2011-02-18 13:00:00,7.16,7.16,7.14,7.15,55200.0,4.9979,4.9979,4.984,4.9909,55200.0
2011-02-18 13:30:00,7.15,7.16,7.15,7.16,109600.0,4.9909,4.9979,4.9909,4.9979,109600.0
2011-02-18 14:00:00,7.16,7.16,7.14,7.15,176800.0,4.9979,4.9979,4.984,4.9909,176800.0
2011-02-18 14:30:00,7.14,7.16,7.14,7.15,134400.0,4.984,4.9979,4.984,4.9909,134400.0
2011-02-18 15:00:00,7.15,7.16,7.15,7.16,122400.0,4.9909,4.9979,4.9909,4.9979,122400.0
2011-02-18 15:30:00,7.16,7.17,7.15,7.16,458400.0,4.9979,5.0049,4.9909,4.9979,458400.0
2011-02-22 09:30:00,7.11,7.16,7.1,7.15,43200.0,4.963,4.9979,4.956,4.9909,43200.0
2011-02-22 10:00:00,7.16,7.19,7.13,7.13,64000.0,4.9979,5.0189,4.977,4.977,64000.0
2011-02-22 10:30:00,7.13,7.16,7.11,7.12,96800.0,4.977,4.9979,4.963,4.97,96800.0
2011-02-22 11:00:00,7.12,7.12,7.1,7.1,82400.0,4.97,4.97,4.956,4.956,82400.0
2011-02-22 11:30:00,7.1,7.11,7.09,7.1,32000.0,4.956,4.963,4.9491,4.956,32000.0
2011-02-22 12:00:00,7.1,7.11,7.09,7.1,51200.0,4.956,4.963,4.9491,4.956,51200.0
2011-02-22 12:30:00,7.1,7.11,7.08,7.1,66400.0,4.956,4.963,4.9421,4.956,66400.0
2011-02-22 13:00:00,7.1,7.12,7.09,7.1,63200.0,4.956,4.97,4.9491,4.956,63200.0
2011-02-22 13:30:00,7.1,7.12,7.1,7.1,52000.0,4.956,4.97,4.956,4.956,52000.0
2011-02-22 14:00:00,7.1,7.11,7.09,7.11,41600.0,4.956,4.963,4.9491,4.963,41600.0
2011-02-22 14:30:00,7.1,7.11,7.09,7.09,60800.0,4.956,4.963,4.9491,4.9491,60800.0
2011-02-22 15:00:00,7.1,7.1,7.08,7.08,88800.0,4.956,4.956,4.9421,4.9421,88800.0
2011-02-22 15:30:00,7.08,7.11,7.08,7.1,330400.0,4.9421,4.963,4.9421,4.956,330400.0
2011-02-23 09:30:00,7.09,7.13,7.07,7.08,76000.0,4.9491,4.977,4.9351,4.9421,76000.0
2011-02-23 10:00:00,7.08,7.09,7.04,7.06,80000.0,4.9421,4.9491,4.9142,4.9281,80000.0
2011-02-23 10:30:00,7.06,7.06,7.04,7.06,132800.0,4.9281,4.9281,4.9142,4.9281,132800.0
2011-02-23 11:00:00,7.07,7.08,7.04,7.04,128800.0,4.9351,4.9421,4.9142,4.9142,128800.0
2011-02-23 11:30:00,7.04,7.05,7.02,7.02,67200.0,4.9142,4.9211,4.9002,4.9002,67200.0
2011-02-23 12:00:00,7.02,7.02,7.0,7.01,77600.0,4.9002,4.9002,4.8862,4.8932,77600.0
2011-02-23 12:30:00,7.02,7.02,7.0,7.01,60000.0,4.9002,4.9002,4.8862,4.8932,60000.0
2011-02-23 13:00:00,7.0,7.02,6.99,7.02,108000.0,4.8862,4.9002,4.8792,4.9002,108000.0
2011-02-23 13:30:00,7.02,7.02,7.01,7.01,63200.0,4.9002,4.9002,4.8932,4.8932,63200.0
2011-02-23 14:00:00,7.02,7.07,7.01,7.06,185600.0,4.9002,4.9351,4.8932,4.9281,185600.0
2011-02-23 14:30:00,7.06,7.07,7.05,7.07,85600.0,4.9281,4.9351,4.9211,4.9351,85600.0
2011-02-23 15:00:00,7.07,7.08,7.06,7.07,164800.0,4.9351,4.9421,4.9281,4.9351,164800.0
2011-02-23 15:30:00,7.07,7.09,7.06,7.06,335200.0,4.9351,4.9491,4.9281,4.9281,335200.0
2011-02-24 09:30:00,7.07,7.09,7.01,7.02,80000.0,4.9351,4.9491,4.8932,4.9002,80000.0
2011-02-24 10:00:00,7.02,7.04,7.0,7.02,72000.0,4.9002,4.9142,4.8862,4.9002,72000.0
2011-02-24 10:30:00,7.02,7.03,7.01,7.02,36800.0,4.9002,4.9072,4.8932,4.9002,36800.0
2011-02-24 11:00:00,7.03,7.03,6.97,6.98,48800.0,4.9072,4.9072,4.8653,4.8723,48800.0
2011-02-24 11:30:00,6.98,6.98,6.95,6.98,32000.0,4.8723,4.8723,4.8513,4.8723,32000.0
2011-02-24 12:00:00,6.97,6.97,6.94,6.95,58400.0,4.8653,4.8653,4.8443,4.8513,58400.0
2011-02-24 12:30:00,6.94,6.96,6.94,6.96,47200.0,4.8443,4.8583,4.8443,4.8583,47200.0
2011-02-24 13:00:00,6.96,6.97,6.95,6.95,46400.0,4.8583,4.8653,4.8513,4.8513,46400.0
2011-02-24 13:30:00,6.95,6.96,6.94,6.95,61600.0,4.8513,4.8583,4.8443,4.8513,61600.0
2011-02-24 14:00:00,6.95,6.98,6.94,6.96,93600.0,4.8513,4.8723,4.8443,4.8583,93600.0
2011-02-24 14:30:00,6.96,6.98,6.96,6.98,125600.0,4.8583,4.8723,4.8583,4.8723,125600.0
2011-02-24 15:00:00,6.97,6.99,6.96,6.98,261600.0,4.8653,4.8792,4.8583,4.8723,261600.0
2011-02-24 15:30:00,6.98,7.0,6.97,6.99,300000.0,4.8723,4.8862,4.8653,4.8792,300000.0
2011-02-25 09:30:00,7.01,7.05,7.01,7.05,330400.0,4.8932,4.9211,4.8932,4.9211,330400.0
2011-02-25 10:00:00,7.05,7.07,7.05,7.06,60000.0,4.9211,4.9351,4.9211,4.9281,60000.0
2011-02-25 10:30:00,7.06,7.08,7.05,7.08,51200.0,4.9281,4.9421,4.9211,4.9421,51200.0
2011-02-25 11:00:00,7.07,7.08,7.05,7.06,33600.0,4.9351,4.9421,4.9211,4.9281,33600.0
2011-02-25 11:30:00,7.06,7.08,7.06,7.08,24800.0,4.9281,4.9421,4.9281,4.9421,24800.0
2011-02-25 12:00:00,7.08,7.09,7.07,7.09,15200.0,4.9421,4.9491,4.9351,4.9491,15200.0
2011-02-25 12:30:00,7.1,7.1,7.08,7.09,36000.0,4.956,4.956,4.9421,4.9491,36000.0
2011-02-25 13:00:00,7.09,7.11,7.09,7.1,232000.0,4.9491,4.963,4.9491,4.956,232000.0
2011-02-25 13:30:00,7.1,7.1,7.08,7.08,567200.0,4.956,4.956,4.9421,4.9421,567200.0
2011-02-25 14:00:00,7.08,7.1,7.07,7.08,77600.0,4.9421,4.956,4.9351,4.9421,77600.0
2011-02-25 14:30:00,7.09,7.1,7.08,7.08,126400.0,4.9491,4.956,4.9421,4.9421,126400.0
2011-02-25 15:00:00,7.08,7.1,7.08,7.1,109600.0,4.9421,4.956,4.9421,4.956,109600.0
2011-02-25 15:30:00,7.1,7.12,7.09,7.12,239200.0,4.956,4.97,4.9491,4.97,239200.0
2011-02-28 09:30:00,7.14,7.18,7.14,7.16,55200.0,4.984,5.0119,4.984,4.9979,55200.0
2011-02-28 10:00:00,7.16,7.19,7.16,7.18,150400.0,4.9979,5.0189,4.9979,5.0119,150400.0
2011-02-28 10:30:00,7.18,7.2,7.18,7.2,102400.0,5.0119,5.0258,5.0119,5.0258,102400.0
2011-02-28 11:00:00,7.2,7.2,7.18,7.18,341600.0,5.0258,5.0258,5.0119,5.0119,341600.0
2011-02-28 11:30:00,7.18,7.2,7.18,7.18,54400.0,5.0119,5.0258,5.0119,5.0119,54400.0
2011-02-28 12:00:00,7.19,7.2,7.18,7.19,886400.0,5.0189,5.0258,5.0119,5.0189,886400.0
2011-02-28 12:30:00,7.2,7.21,7.19,7.2,658400.0,5.0258,5.0328,5.0189,5.0258,658400.0
2011-02-28 13:00:00,7.2,7.2,7.19,7.2,40800.0,5.0258,5.0258,5.0189,5.0258,40800.0
2011-02-28 13:30:00,7.2,7.22,7.2,7.22,29600.0,5.0258,5.0398,5.0258,5.0398,29600.0
2011-02-28 14:00:00,7.21,7.23,7.21,7.22,44000.0,5.0328,5.0468,5.0328,5.0398,44000.0
2011-02-28 14:30:00,7.22,7.23,7.22,7.23,43200.0,5.0398,5.0468,5.0398,5.0468,43200.0
2011-02-28 15:00:00,7.24,7.25,7.22,7.25,104000.0,5.0538,5.0607,5.0398,5.0607,104000.0
2011-02-28 15:30:00,7.25,7.26,7.23,7.25,222400.0,5.0607,5.0677,5.0468,5.0607,222400.0
2011-03-01 09:30:00,7.27,7.27,7.18,7.21,73600.0,5.0747,5.0747,5.0119,5.0328,73600.0
2011-03-01 10:00:00,7.18,7.22,7.18,7.21,51200.0,5.0119,5.0398,5.0119,5.0328,51200.0
2011-03-01 10:30:00,7.21,7.24,7.2,7.24,97600.0,5.0328,5.0538,5.0258,5.0538,97600.0
2011-03-01 11:00:00,7.24,7.25,7.22,7.23,65600.0,5.0538,5.0607,5.0398,5.0468,65600.0
2011-03-01 11:30:00,7.23,7.24,7.2,7.22,64800.0,5.0468,5.0538,5.0258,5.0398,64800.0
2011-03-01 12:00:00,7.2,7.21,7.18,7.18,114400.0,5.0258,5.0328,5.0119,5.0119,114400.0
2011-03-01 12:30:00,7.18,7.21,7.18,7.19,43200.0,5.0119,5.0328,5.0119,5.0189,43200.0
2011-03-01 13:00:00,7.18,7.19,7.15,7.15,47200.0,5.0119,5.0189,4.9909,4.9909,47200.0
2011-03-01 13:30:00,7.15,7.15,7.13,7.14,58400.0,4.9909,4.9909,4.977,4.984,58400.0
2011-03-01 14:00:00,7.14,7.15,7.12,7.12,56000.0,4.984,4.9909,4.97,4.97,56000.0
2011-03-01 14:30:00,7.12,7.13,7.11,7.11,67200.0,4.97,4.977,4.963,4.963,67200.0
2011-03-01 15:00:00,7.12,7.12,7.1,7.1,83200.0,4.97,4.97,4.956,4.956,83200.0
2011-03-01 15:30:00,7.09,7.12,7.08,7.08,258400.0,4.9491,4.97,4.9421,4.9421,258400.0
2011-03-02 09:30:00,7.07,7.1,7.04,7.05,112800.0,4.9351,4.956,4.9142,4.9211,112800.0
2011-03-02 10:00:00,7.05,7.06,7.02,7.03,72000.0,4.9211,4.9281,4.9002,4.9072,72000.0
2011-03-02 10:30:00,7.03,7.11,7.02,7.11,68000.0,4.9072,4.963,4.9002,4.963,68000.0
2011-03-02 11:00:00,7.11,7.13,7.09,7.09,46400.0,4.963,4.977,4.9491,4.9491,46400.0
2011-03-02 11:30:00,7.09,7.1,7.07,7.07,39200.0,4.9491,4.956,4.9351,4.9351,39200.0
2011-03-02 12:00:00,7.06,7.09,7.05,7.09,77600.0,4.9281,4.9491,4.9211,4.9491,77600.0
2011-03-02 12:30:00,7.09,7.1,7.08,7.08,36800.0,4.9491,4.956,4.9421,4.9421,36800.0
2011-03-02 13:00:00,7.08,7.09,7.06,7.06,74400.0,4.9421,4.9491,4.9281,4.9281,74400.0
2011-03-02 13:30:00,7.06,7.06,7.04,7.05,71200.0,4.9281,4.9281,4.9142,4.9211,71200.0
2011-03-02 14:00:00,7.05,7.09,7.04,7.08,70400.0,4.9211,4.9491,4.9142,4.9421,70400.0
2011-03-02 14:30:00,7.08,7.11,7.08,7.1,64800.0,4.9421,4.963,4.9421,4.956,64800.0
2011-03-02 15:00:00,7.1,7.11,7.1,7.1,92000.0,4.956,4.963,4.956,4.956,92000.0
2011-03-02 15:30:00,7.1,7.11,7.06,7.08,251200.0,4.956,4.963,4.9281,4.9421,251200.0
2011-03-03 09:30:00,7.14,7.15,7.12,7.14,39200.0,4.984,4.9909,4.97,4.984,39200.0
2011-03-03 10:00:00,7.14,7.14,7.11,7.13,72000.0,4.984,4.984,4.963,4.977,72000.0
2011-03-03 10:30:00,7.13,7.15,7.11,7.13,104000.0,4.977,4.9909,4.963,4.977,104000.0
2011-03-03 11:00:00,7.13,7.14,7.13,7.14,55200.0,4.977,4.984,4.977,4.984,55200.0
2011-03-03 11:30:00,7.14,7.16,7.14,7.16,161600.0,4.984,4.9979,4.984,4.9979,161600.0
2011-03-03 12:00:00,7.17,7.17,7.15,7.16,30400.0,5.0049,5.0049,4.9909,4.9979,30400.0
2011-03-03 12:30:00,7.16,7.17,7.16,7.17,30400.0,4.9979,5.0049,4.9979,5.0049,30400.0
2011-03-03 13:00:00,7.17,7.17,7.14,7.15,58400.0,5.0049,5.0049,4.984,4.9909,58400.0
2011-03-03 13:30:00,7.15,7.15,7.14,7.14,31200.0,4.9909,4.9909,4.984,4.984,31200.0
2011-03-03 14:00:00,7.14,7.19,7.14,7.16,190400.0,4.984,5.0189,4.984,4.9979,190400.0
2011-03-03 14:30:00,7.16,7.18,7.16,7.17,117600.0,4.9979,5.0119,4.9979,5.0049,117600.0
2011-03-03 15:00:00,7.17,7.18,7.17,7.17,90400.0,5.0049,5.0119,5.0049,5.0049,90400.0
2011-03-03 15:30:00,7.17,7.2,7.17,7.19,298400.0,5.0049,5.0258,5.0049,5.0189,298400.0
2011-03-04 09:30:00,7.21,7.21,7.16,7.16,53600.0,5.0328,5.0328,4.9979,4.9979,53600.0
2011-03-04 10:00:00,7.16,7.16,7.13,7.14,70400.0,4.9979,4.9979,4.977,4.984,70400.0
2011-03-04 10:30:00,7.14,7.17,7.14,7.17,40800.0,4.984,5.0049,4.984,5.0049,40800.0
2011-03-04 11:00:00,7.17,7.17,7.16,7.17,69600.0,5.0049,5.0049,4.9979,5.0049,69600.0
2011-03-04 11:30:00,7.17,7.18,7.17,7.17,35200.0,5.0049,5.0119,5.0049,5.0049,35200.0
2011-03-04 12:00:00,7.17,7.18,7.16,7.16,83200.0,5.0049,5.0119,4.9979,4.9979,83200.0
2011-03-04 12:30:00,7.16,7.17,7.16,7.16,77600.0,4.9979,5.0049,4.9979,4.9979,77600.0
2011-03-04 13:00:00,7.16,7.17,7.15,7.16,56800.0,4.9979,5.0049,4.9909,4.9979,56800.0
2011-03-04 13:30:00,7.16,7.17,7.15,7.16,116800.0,4.9979,5.0049,4.9909,4.9979,116800.0
2011-03-04 14:00:00,7.16,7.16,7.14,7.15,129600.0,4.9979,4.9979,4.984,4.9909,129600.0
2011-03-04 14:30:00,7.15,7.16,7.14,7.15,61600.0,4.9909,4.9979,4.984,4.9909,61600.0
2011-03-04 15:00:00,7.16,7.17,7.16,7.16,131200.0,4.9979,5.0049,4.9979,4.9979,131200.0
2011-03-04 15:30:00,7.16,7.2,7.15,7.19,308800.0,4.9979,5.0258,4.9909,5.0189,308800.0
2011-03-07 09:30:00,7.2,7.24,7.2,7.21,77600.0,5.0258,5.0538,5.0258,5.0328,77600.0
2011-03-07 10:00:00,7.21,7.21,7.18,7.21,39200.0,5.0328,5.0328,5.0119,5.0328,39200.0
2011-03-07 10:30:00,7.2,7.2,7.14,7.15,40000.0,5.0258,5.0258,4.984,4.9909,40000.0
2011-03-07 11:00:00,7.14,7.16,7.13,7.14,52000.0,4.984,4.9979,4.977,4.984,52000.0
2011-03-07 11:30:00,7.15,7.16,7.11,7.12,42400.0,4.9909,4.9979,4.963,4.97,42400.0
2011-03-07 12:00:00,7.12,7.13,7.1,7.1,47200.0,4.97,4.977,4.956,4.956,47200.0
2011-03-07 12:30:00,7.09,7.11,7.06,7.08,39200.0,4.9491,4.963,4.9281,4.9421,39200.0
2011-03-07 13:00:00,7.08,7.09,7.08,7.08,28800.0,4.9421,4.9491,4.9421,4.9421,28800.0
2011-03-07 13:30:00,7.08,7.11,7.08,7.09,54400.0,4.9421,4.963,4.9421,4.9491,54400.0
2011-03-07 14:00:00,7.1,7.13,7.09,7.12,44000.0,4.956,4.977,4.9491,4.97,44000.0
2011-03-07 14:30:00,7.12,7.13,7.11,7.12,20000.0,4.97,4.977,4.963,4.97,20000.0
2011-03-07 15:00:00,7.12,7.14,7.12,7.14,33600.0,4.97,4.984,4.97,4.984,33600.0
2011-03-07 15:30:00,7.14,7.14,7.1,7.11,218400.0,4.984,4.984,4.956,4.963,218400.0
2011-03-08 09:30:00,7.1,7.14,7.1,7.12,68000.0,4.956,4.984,4.956,4.97,68000.0
2011-03-08 10:00:00,7.15,7.19,7.15,7.17,18400.0,4.9909,5.0189,4.9909,5.0049,18400.0
2011-03-08 10:30:00,7.17,7.22,7.17,7.21,46400.0,5.0049,5.0398,5.0049,5.0328,46400.0
2011-03-08 11:00:00,7.21,7.22,7.2,7.22,44000.0,5.0328,5.0398,5.0258,5.0398,44000.0
2011-03-08 11:30:00,7.22,7.24,7.21,7.24,51200.0,5.0398,5.0538,5.0328,5.0538,51200.0
2011-03-08 12:00:00,7.24,7.25,7.23,7.25,26400.0,5.0538,5.0607,5.0468,5.0607,26400.0
2011-03-08 12:30:00,7.25,7.26,7.24,7.24,25600.0,5.0607,5.0677,5.0538,5.0538,25600.0
2011-03-08 13:00:00,7.24,7.25,7.23,7.24,28000.0,5.0538,5.0607,5.0468,5.0538,28000.0
2011-03-08 13:30:00,7.25,7.25,7.24,7.25,23200.0,5.0607,5.0607,5.0538,5.0607,23200.0
2011-03-08 14:00:00,7.26,7.26,7.23,7.23,50400.0,5.0677,5.0677,5.0468,5.0468,50400.0
2011-03-08 14:30:00,7.22,7.25,7.21,7.25,44800.0,5.0398,5.0607,5.0328,5.0607,44800.0
2011-03-08 15:00:00,7.24,7.25,7.22,7.22,62400.0,5.0538,5.0607,5.0398,5.0398,62400.0
2011-03-08 15:30:00,7.23,7.23,7.21,7.21,216000.0,5.0468,5.0468,5.0328,5.0328,216000.0
2011-03-09 09:30:00,7.21,7.22,7.15,7.16,82400.0,5.0328,5.0398,4.9909,4.9979,82400.0
2011-03-09 10:00:00,7.15,7.16,7.13,7.13,77600.0,4.9909,4.9979,4.977,4.977,77600.0
2011-03-09 10:30:00,7.13,7.14,7.1,7.1,119200.0,4.977,4.984,4.956,4.956,119200.0
2011-03-09 11:00:00,7.1,7.16,7.09,7.13,109600.0,4.956,4.9979,4.9491,4.977,109600.0
2011-03-09 11:30:00,7.13,7.16,7.12,7.16,80000.0,4.977,4.9979,4.97,4.9979,80000.0
2011-03-09 12:00:00,7.16,7.18,7.15,7.16,84800.0,4.9979,5.0119,4.9909,4.9979,84800.0
2011-03-09 12:30:00,7.16,7.18,7.16,7.17,55200.0,4.9979,5.0119,4.9979,5.0049,55200.0
2011-03-09 13:00:00,7.16,7.19,7.15,7.18,91200.0,4.9979,5.0189,4.9909,5.0119,91200.0
2011-03-09 13:30:00,7.18,7.19,7.17,7.17,51200.0,5.0119,5.0189,5.0049,5.0049,51200.0
2011-03-09 14:00:00,7.18,7.19,7.17,7.17,68000.0,5.0119,5.0189,5.0049,5.0049,68000.0
2011-03-09 14:30:00,7.17,7.17,7.15,7.17,73600.0,5.0049,5.0049,4.9909,5.0049,73600.0
2011-03-09 15:00:00,7.17,7.18,7.16,7.17,207200.0,5.0049,5.0119,4.9979,5.0049,207200.0
2011-03-09 15:30:00,7.17,7.18,7.16,7.17,253600.0,5.0049,5.0119,4.9979,5.0049,253600.0
2011-03-10 09:30:00,7.1,7.13,7.07,7.11,222400.0,4.956,4.977,4.9351,4.963,222400.0
2011-03-10 10:00:00,7.1,7.13,7.09,7.1,85600.0,4.956,4.977,4.9491,4.956,85600.0
2011-03-10 10:30:00,7.09,7.11,7.08,7.1,72000.0,4.9491,4.963,4.9421,4.956,72000.0
2011-03-10 11:00:00,7.11,7.12,7.09,7.11,57600.0,4.963,4.97,4.9491,4.963,57600.0
2011-03-10 11:30:00,7.11,7.11,7.09,7.1,50400.0,4.963,4.963,4.9491,4.956,50400.0
2011-03-10 12:00:00,7.1,7.11,7.08,7.09,88000.0,4.956,4.963,4.9421,4.9491,88000.0
2011-03-10 12:30:00,7.09,7.11,7.08,7.11,53600.0,4.9491,4.963,4.9421,4.963,53600.0
2011-03-10 13:00:00,7.1,7.11,7.09,7.09,64800.0,4.956,4.963,4.9491,4.9491,64800.0
2011-03-10 13:30:00,7.09,7.1,7.08,7.1,143200.0,4.9491,4.956,4.9421,4.956,143200.0
2011-03-10 14:00:00,7.1,7.1,7.09,7.1,72800.0,4.956,4.956,4.9491,4.956,72800.0
2011-03-10 14:30:00,7.1,7.12,7.1,7.11,41600.0,4.956,4.97,4.956,4.963,41600.0
2011-03-10 15:00:00,7.1,7.12,7.1,7.1,83200.0,4.956,4.97,4.956,4.956,83200.0
2011-03-10 15:30:00,7.1,7.13,7.09,7.1,319200.0,4.956,4.977,4.9491,4.956,319200.0
2011-03-11 09:30:00,7.08,7.16,7.04,7.11,102400.0,4.9421,4.9979,4.9142,4.963,102400.0
2011-03-11 10:00:00,7.11,7.11,7.08,7.09,36800.0,4.963,4.963,4.9421,4.9491,36800.0
2011-03-11 10:30:00,7.1,7.1,7.06,7.08,38400.0,4.956,4.956,4.9281,4.9421,38400.0
2011-03-11 11:00:00,7.08,7.11,7.08,7.11,28800.0,4.9421,4.963,4.9421,4.963,28800.0
2011-03-11 11:30:00,7.1,7.12,7.1,7.11,20000.0,4.956,4.97,4.956,4.963,20000.0
2011-03-11 12:00:00,7.11,7.12,7.1,7.12,22400.0,4.963,4.97,4.956,4.97,22400.0
2011-03-11 12:30:00,7.13,7.14,7.13,7.13,52000.0,4.977,4.984,4.977,4.977,52000.0
2011-03-11 13:00:00,7.13,7.14,7.12,7.13,56000.0,4.977,4.984,4.97,4.977,56000.0
2011-03-11 13:30:00,7.12,7.13,7.12,7.12,63200.0,4.97,4.977,4.97,4.97,63200.0
2011-03-11 14:00:00,7.13,7.15,7.13,7.15,37600.0,4.977,4.9909,4.977,4.9909,37600.0
2011-03-11 14:30:00,7.16,7.16,7.15,7.16,23200.0,4.9979,4.9979,4.9909,4.9979,23200.0
2011-03-11 15:00:00,7.16,7.17,7.14,7.15,150400.0,4.9979,5.0049,4.984,4.9909,150400.0
2011-03-11 15:30:00,7.15,7.15,7.13,7.13,355200.0,4.9909,4.9909,4.977,4.977,355200.0
2011-03-14 09:30:00,7.08,7.1,7.06,7.1,46400.0,4.9421,4.956,4.9281,4.956,46400.0
2011-03-14 10:00:00,7.11,7.12,7.09,7.1,20800.0,4.963,4.97,4.9491,4.956,20800.0
2011-03-14 10:30:00,7.09,7.13,7.08,7.12,87200.0,4.9491,4.977,4.9421,4.97,87200.0
2011-03-14 11:00:00,7.11,7.12,7.08,7.1,78400.0,4.963,4.97,4.9421,4.956,78400.0
2011-03-14 11:30:00,7.09,7.12,7.08,7.1,12000.0,4.9491,4.97,4.9421,4.956,12000.0
2011-03-14 12:00:00,7.1,7.12,7.09,7.12,18400.0,4.956,4.97,4.9491,4.97,18400.0
2011-03-14 12:30:00,7.12,7.12,7.09,7.1,16800.0,4.97,4.97,4.9491,4.956,16800.0
2011-03-14 13:00:00,7.1,7.12,7.09,7.1,19200.0,4.956,4.97,4.9491,4.956,19200.0
2011-03-14 13:30:00,7.1,7.11,7.09,7.09,17600.0,4.956,4.963,4.9491,4.9491,17600.0
2011-03-14 14:00:00,7.08,7.12,7.08,7.12,70400.0,4.9421,4.97,4.9421,4.97,70400.0
2011-03-14 14:30:00,7.11,7.11,7.09,7.09,24000.0,4.963,4.963,4.9491,4.9491,24000.0
2011-03-14 15:00:00,7.09,7.11,7.09,7.1,104000.0,4.9491,4.963,4.9491,4.956,104000.0
2011-03-14 15:30:00,7.1,7.13,7.09,7.09,161600.0,4.956,4.977,4.9491,4.9491,161600.0
2011-03-15 09:30:00,6.98,6.99,6.89,6.98,88000.0,4.8723,4.8792,4.8094,4.8723,88000.0
2011-03-15 10:00:00,6.98,7.05,6.98,7.04,80000.0,4.8723,4.9211,4.8723,4.9142,80000.0
2011-03-15 10:30:00,7.04,7.05,7.02,7.02,41600.0,4.9142,4.9211,4.9002,4.9002,41600.0
2011-03-15 11:00:00,7.02,7.03,7.0,7.02,48800.0,4.9002,4.9072,4.8862,4.9002,48800.0
2011-03-15 11:30:00,7.01,7.04,7.01,7.04,58400.0,4.8932,4.9142,4.8932,4.9142,58400.0
2011-03-15 12:00:00,7.04,7.09,7.03,7.09,36800.0,4.9142,4.9491,4.9072,4.9491,36800.0
2011-03-15 12:30:00,7.09,7.09,7.05,7.05,95200.0,4.9491,4.9491,4.9211,4.9211,95200.0
2011-03-15 13:00:00,7.05,7.05,7.04,7.04,108000.0,4.9211,4.9211,4.9142,4.9142,108000.0
2011-03-15 13:30:00,7.03,7.05,7.03,7.05,71200.0,4.9072,4.9211,4.9072,4.9211,71200.0
2011-03-15 14:00:00,7.05,7.08,7.02,7.07,408000.0,4.9211,4.9421,4.9002,4.9351,408000.0
2011-03-15 14:30:00,7.07,7.12,7.06,7.09,163200.0,4.9351,4.97,4.9281,4.9491,163200.0
2011-03-15 15:00:00,7.09,7.12,7.09,7.12,94400.0,4.9491,4.97,4.9491,4.97,94400.0
2011-03-15 15:30:00,7.12,7.13,7.07,7.08,327200.0,4.97,4.977,4.9351,4.9421,327200.0
2011-03-16 09:30:00,7.07,7.07,6.99,7.0,44000.0,4.9351,4.9351,4.8792,4.8862,44000.0
2011-03-16 10:00:00,7.0,7.05,7.0,7.05,44000.0,4.8862,4.9211,4.8862,4.9211,44000.0
2011-03-16 10:30:00,7.04,7.06,7.02,7.02,56800.0,4.9142,4.9281,4.9002,4.9002,56800.0
2011-03-16 11:00:00,7.02,7.04,6.99,7.0,99200.0,4.9002,4.9142,4.8792,4.8862,99200.0
2011-03-16 11:30:00,7.01,7.02,6.98,6.99,30400.0,4.8932,4.9002,4.8723,4.8792,30400.0
2011-03-16 12:00:00,6.99,7.0,6.98,7.0,25600.0,4.8792,4.8862,4.8723,4.8862,25600.0
2011-03-16 12:30:00,6.99,7.01,6.97,7.01,45600.0,4.8792,4.8932,4.8653,4.8932,45600.0
2011-03-16 13:00:00,7.0,7.01,6.98,6.98,37600.0,4.8862,4.8932,4.8723,4.8723,37600.0
2011-03-16 13:30:00,6.99,6.99,6.96,6.98,32800.0,4.8792,4.8792,4.8583,4.8723,32800.0
2011-03-16 14:00:00,6.98,6.98,6.94,6.96,73600.0,4.8723,4.8723,4.8443,4.8583,73600.0
2011-03-16 14:30:00,6.96,7.01,6.96,7.0,46400.0,4.8583,4.8932,4.8583,4.8862,46400.0
2011-03-16 15:00:00,7.0,7.01,6.98,6.98,58400.0,4.8862,4.8932,4.8723,4.8723,58400.0
2011-03-16 15:30:00,6.98,7.01,6.96,6.97,278400.0,4.8723,4.8932,4.8583,4.8653,278400.0
2011-03-17 09:30:00,7.06,7.06,7.0,7.01,47200.0,4.9281,4.9281,4.8862,4.8932,47200.0
2011-03-17 10:00:00,7.02,7.06,7.02,7.04,34400.0,4.9002,4.9281,4.9002,4.9142,34400.0
2011-03-17 10:30:00,7.04,7.04,7.01,7.02,37600.0,4.9142,4.9142,4.8932,4.9002,37600.0
2011-03-17 11:00:00,7.03,7.03,6.98,7.01,37600.0,4.9072,4.9072,4.8723,4.8932,37600.0
2011-03-17 11:30:00,7.01,7.04,7.01,7.02,66400.0,4.8932,4.9142,4.8932,4.9002,66400.0
2011-03-17 12:00:00,7.01,7.03,7.01,7.02,20000.0,4.8932,4.9072,4.8932,4.9002,20000.0
2011-03-17 12:30:00,7.02,7.03,7.01,7.01,24800.0,4.9002,4.9072,4.8932,4.8932,24800.0
2011-03-17 13:00:00,7.01,7.01,6.99,6.99,28000.0,4.8932,4.8932,4.8792,4.8792,28000.0
2011-03-17 13:30:00,6.98,6.99,6.96,6.96,64000.0,4.8723,4.8792,4.8583,4.8583,64000.0
2011-03-17 14:00:00,6.97,6.98,6.96,6.98,31200.0,4.8653,4.8723,4.8583,4.8723,31200.0
2011-03-17 14:30:00,6.98,6.99,6.98,6.98,49600.0,4.8723,4.8792,4.8723,4.8723,49600.0
2011-03-17 15:00:00,6.99,7.01,6.99,6.99,85600.0,4.8792,4.8932,4.8792,4.8792,85600.0
2011-03-17 15:30:00,6.99,7.01,6.99,7.01,184000.0,4.8792,4.8932,4.8792,4.8932,184000.0
2011-03-18 09:30:00,7.05,7.1,7.05,7.09,320000.0,4.9211,4.956,4.9211,4.9491,320000.0
2011-03-18 10:00:00,7.09,7.09,7.07,7.09,19200.0,4.9491,4.9491,4.9351,4.9491,19200.0
2011-03-18 10:30:00,7.09,7.12,7.09,7.11,27200.0,4.9491,4.97,4.9491,4.963,27200.0
2011-03-18 11:00:00,7.11,7.12,7.09,7.09,40000.0,4.963,4.97,4.9491,4.9491,40000.0
2011-03-18 11:30:00,7.09,7.11,7.06,7.06,31200.0,4.9491,4.963,4.9281,4.9281,31200.0
2011-03-18 12:00:00,7.06,7.07,7.06,7.07,24000.0,4.9281,4.9351,4.9281,4.9351,24000.0
2011-03-18 12:30:00,7.07,7.08,7.06,7.07,6400.0,4.9351,4.9421,4.9281,4.9351,6400.0
2011-03-18 13:00:00,7.07,7.08,7.07,7.08,12800.0,4.9351,4.9421,4.9351,4.9421,12800.0
2011-03-18 13:30:00,7.08,7.09,7.07,7.08,20000.0,4.9421,4.9491,4.9351,4.9421,20000.0
2011-03-18 14:00:00,7.08,7.08,7.05,7.07,33600.0,4.9421,4.9421,4.9211,4.9351,33600.0
2011-03-18 14:30:00,7.07,7.08,7.05,7.06,54400.0,4.9351,4.9421,4.9211,4.9281,54400.0
2011-03-18 15:00:00,7.06,7.07,7.05,7.06,61600.0,4.9281,4.9351,4.9211,4.9281,61600.0
2011-03-18 15:30:00,7.07,7.08,7.06,7.07,312800.0,4.9351,4.9421,4.9281,4.9351,312800.0
2011-03-21 09:30:00,7.14,7.17,7.12,7.16,81600.0,4.984,5.0049,4.97,4.9979,81600.0
2011-03-21 10:00:00,7.14,7.16,7.14,7.15,28800.0,4.984,4.9979,4.984,4.9909,28800.0
2011-03-21 10:30:00,7.15,7.15,7.13,7.14,68800.0,4.9909,4.9909,4.977,4.984,68800.0
2011-03-21 11:00:00,7.14,7.16,7.14,7.15,32800.0,4.984,4.9979,4.984,4.9909,32800.0
2011-03-21 11:30:00,7.15,7.16,7.15,7.16,21600.0,4.9909,4.9979,4.9909,4.9979,21600.0
2011-03-21 12:00:00,7.17,7.17,7.16,7.16,37600.0,5.0049,5.0049,4.9979,4.9979,37600.0
2011-03-21 12:30:00,7.16,7.17,7.16,7.17,46400.0,4.9979,5.0049,4.9979,5.0049,46400.0
2011-03-21 13:00:00,7.17,7.17,7.15,7.15,29600.0,5.0049,5.0049,4.9909,4.9909,29600.0
2011-03-21 13:30:00,7.15,7.17,7.15,7.16,47200.0,4.9909,5.0049,4.9909,4.9979,47200.0
2011-03-21 14:00:00,7.16,7.16,7.15,7.15,77600.0,4.9979,4.9979,4.9909,4.9909,77600.0
2011-03-21 14:30:00,7.16,7.16,7.15,7.15,56000.0,4.9979,4.9979,4.9909,4.9909,56000.0
2011-03-21 15:00:00,7.15,7.16,7.15,7.15,53600.0,4.9909,4.9979,4.9909,4.9909,53600.0
2011-03-21 15:30:00,7.15,7.16,7.13,7.15,236800.0,4.9909,4.9979,4.977,4.9909,236800.0
2011-03-22 09:30:00,7.17,7.19,7.13,7.15,32000.0,5.0049,5.0189,4.977,4.9909,32000.0
2011-03-22 10:00:00,7.16,7.16,7.14,7.15,25600.0,4.9979,4.9979,4.984,4.9909,25600.0
2011-03-22 10:30:00,7.15,7.15,7.11,7.11,37600.0,4.9909,4.9909,4.963,4.963,37600.0
2011-03-22 11:00:00,7.11,7.12,7.11,7.12,30400.0,4.963,4.97,4.963,4.97,30400.0
2011-03-22 11:30:00,7.13,7.13,7.11,7.13,30400.0,4.977,4.977,4.963,4.977,30400.0
2011-03-22 12:00:00,7.13,7.13,7.1,7.11,20000.0,4.977,4.977,4.956,4.963,20000.0
2011-03-22 12:30:00,7.11,7.11,7.1,7.11,42400.0,4.963,4.963,4.956,4.963,42400.0
2011-03-22 13:00:00,7.11,7.12,7.11,7.12,28000.0,4.963,4.97,4.963,4.97,28000.0
2011-03-22 13:30:00,7.12,7.13,7.11,7.13,26400.0,4.97,4.977,4.963,4.977,26400.0
2011-03-22 14:00:00,7.13,7.13,7.11,7.11,35200.0,4.977,4.977,4.963,4.963,35200.0
2011-03-22 14:30:00,7.11,7.12,7.11,7.12,46400.0,4.963,4.97,4.963,4.97,46400.0
2011-03-22 15:00:00,7.11,7.13,7.1,7.12,72800.0,4.963,4.977,4.956,4.97,72800.0
2011-03-22 15:30:00,7.13,7.14,7.11,7.11,139200.0,4.977,4.984,4.963,4.963,139200.0
2011-03-23 09:30:00,7.07,7.07,6.99,6.99,82400.0,4.9681,4.9681,4.9119,4.9119,82400.0
2011-03-23 10:00:00,6.99,6.99,6.97,6.98,36000.0,4.9119,4.9119,4.8978,4.9049,36000.0
2011-03-23 10:30:00,6.98,6.98,6.94,6.94,42400.0,4.9049,4.9049,4.8768,4.8768,42400.0
2011-03-23 11:00:00,6.93,6.97,6.93,6.97,42400.0,4.8697,4.8978,4.8697,4.8978,42400.0
2011-03-23 11:30:00,6.96,6.99,6.96,6.98,37600.0,4.8908,4.9119,4.8908,4.9049,37600.0
2011-03-23 12:00:00,6.98,7.0,6.97,7.0,23200.0,4.9049,4.9189,4.8978,4.9189,23200.0
2011-03-23 12:30:00,6.99,7.0,6.99,6.99,24800.0,4.9119,4.9189,4.9119,4.9119,24800.0
2011-03-23 13:00:00,7.0,7.0,6.99,6.99,37600.0,4.9189,4.9189,4.9119,4.9119,37600.0
2011-03-23 13:30:00,7.0,7.02,7.0,7.01,17600.0,4.9189,4.933,4.9189,4.9259,17600.0
2011-03-23 14:00:00,7.01,7.02,7.0,7.02,25600.0,4.9259,4.933,4.9189,4.933,25600.0
2011-03-23 14:30:00,7.02,7.05,7.01,7.04,99200.0,4.933,4.9541,4.9259,4.947,99200.0
2011-03-23 15:00:00,7.04,7.05,7.04,7.05,76000.0,4.947,4.9541,4.947,4.9541,76000.0
2011-03-23 15:30:00,7.05,7.05,7.01,7.01,189600.0,4.9541,4.9541,4.9259,4.9259,189600.0
2011-03-24 09:30:00,7.0,7.03,6.97,6.98,57600.0,4.9189,4.94,4.8978,4.9049,57600.0
2011-03-24 10:00:00,6.98,6.98,6.95,6.95,52000.0,4.9049,4.9049,4.8838,4.8838,52000.0
2011-03-24 10:30:00,6.95,6.97,6.95,6.97,116000.0,4.8838,4.8978,4.8838,4.8978,116000.0
2011-03-24 11:00:00,6.97,6.97,6.95,6.95,91200.0,4.8978,4.8978,4.8838,4.8838,91200.0
2011-03-24 11:30:00,6.95,6.96,6.93,6.94,73600.0,4.8838,4.8908,4.8697,4.8768,73600.0
2011-03-24 12:00:00,6.94,6.96,6.94,6.95,104000.0,4.8768,4.8908,4.8768,4.8838,104000.0
2011-03-24 12:30:00,6.95,6.95,6.94,6.94,47200.0,4.8838,4.8838,4.8768,4.8768,47200.0
2011-03-24 13:00:00,6.95,6.95,6.94,6.94,12800.0,4.8838,4.8838,4.8768,4.8768,12800.0
2011-03-24 13:30:00,6.95,6.96,6.94,6.95,89600.0,4.8838,4.8908,4.8768,4.8838,89600.0
2011-03-24 14:00:00,6.95,6.95,6.93,6.94,100800.0,4.8838,4.8838,4.8697,4.8768,100800.0
2011-03-24 14:30:00,6.95,6.96,6.94,6.94,88800.0,4.8838,4.8908,4.8768,4.8768,88800.0
2011-03-24 15:00:00,6.94,6.96,6.94,6.95,115200.0,4.8768,4.8908,4.8768,4.8838,115200.0
2011-03-24 15:30:00,6.95,6.95,6.93,6.94,224800.0,4.8838,4.8838,4.8697,4.8768,224800.0
2011-03-25 09:30:00,6.96,6.96,6.93,6.94,40800.0,4.8908,4.8908,4.8697,4.8768,40800.0
2011-03-25 10:00:00,6.94,6.99,6.94,6.99,36000.0,4.8768,4.9119,4.8768,4.9119,36000.0
2011-03-25 10:30:00,6.99,7.02,6.99,7.01,159200.0,4.9119,4.933,4.9119,4.9259,159200.0
2011-03-25 11:00:00,7.02,7.02,6.99,6.99,130400.0,4.933,4.933,4.9119,4.9119,130400.0
2011-03-25 11:30:00,6.98,7.02,6.98,7.02,43200.0,4.9049,4.933,4.9049,4.933,43200.0
2011-03-25 12:00:00,7.02,7.02,7.0,7.0,107200.0,4.933,4.933,4.9189,4.9189,107200.0
2011-03-25 12:30:00,7.0,7.0,6.99,6.99,74400.0,4.9189,4.9189,4.9119,4.9119,74400.0
2011-03-25 13:00:00,6.99,7.0,6.99,7.0,36000.0,4.9119,4.9189,4.9119,4.9189,36000.0
2011-03-25 13:30:00,7.0,7.0,6.98,6.98,47200.0,4.9189,4.9189,4.9049,4.9049,47200.0
2011-03-25 14:00:00,6.99,7.0,6.98,7.0,44800.0,4.9119,4.9189,4.9049,4.9189,44800.0
2011-03-25 14:30:00,6.99,7.0,6.98,7.0,62400.0,4.9119,4.9189,4.9049,4.9189,62400.0
2011-03-25 15:00:00,6.99,7.01,6.99,6.99,78400.0,4.9119,4.9259,4.9119,4.9119,78400.0
2011-03-25 15:30:00,6.99,7.0,6.97,6.97,184000.0,4.9119,4.9189,4.8978,4.8978,184000.0
2011-03-28 09:30:00,6.99,7.0,6.97,7.0,19200.0,4.9119,4.9189,4.8978,4.9189,19200.0
2011-03-28 10:00:00,7.0,7.0,6.98,6.99,14400.0,4.9189,4.9189,4.9049,4.9119,14400.0
2011-03-28 10:30:00,6.99,7.0,6.97,6.97,79200.0,4.9119,4.9189,4.8978,4.8978,79200.0
2011-03-28 11:00:00,6.97,6.98,6.96,6.98,33600.0,4.8978,4.9049,4.8908,4.9049,33600.0
2011-03-28 11:30:00,6.98,6.98,6.96,6.98,51200.0,4.9049,4.9049,4.8908,4.9049,51200.0
2011-03-28 12:00:00,6.97,6.98,6.97,6.97,19200.0,4.8978,4.9049,4.8978,4.8978,19200.0
2011-03-28 12:30:00,6.98,6.99,6.97,6.98,63200.0,4.9049,4.9119,4.8978,4.9049,63200.0
2011-03-28 13:00:00,6.99,6.99,6.97,6.98,29600.0,4.9119,4.9119,4.8978,4.9049,29600.0
2011-03-28 13:30:00,6.97,6.98,6.97,6.98,18400.0,4.8978,4.9049,4.8978,4.9049,18400.0
2011-03-28 14:00:00,6.98,6.98,6.97,6.97,65600.0,4.9049,4.9049,4.8978,4.8978,65600.0
2011-03-28 14:30:00,6.98,6.99,6.96,6.96,100000.0,4.9049,4.9119,4.8908,4.8908,100000.0
2011-03-28 15:00:00,6.96,6.98,6.96,6.97,53600.0,4.8908,4.9049,4.8908,4.8978,53600.0
2011-03-28 15:30:00,6.97,6.98,6.94,6.97,474400.0,4.8978,4.9049,4.8768,4.8978,474400.0
2011-03-29 09:30:00,6.96,6.97,6.9,6.92,176800.0,4.8908,4.8978,4.8486,4.8627,176800.0
2011-03-29 10:00:00,6.92,6.98,6.92,6.98,39200.0,4.8627,4.9049,4.8627,4.9049,39200.0
2011-03-29 10:30:00,6.97,6.99,6.96,6.99,26400.0,4.8978,4.9119,4.8908,4.9119,26400.0
2011-03-29 11:00:00,7.0,7.02,6.99,7.0,56000.0,4.9189,4.933,4.9119,4.9189,56000.0
2011-03-29 11:30:00,7.0,7.0,6.98,6.98,100000.0,4.9189,4.9189,4.9049,4.9049,100000.0
2011-03-29 12:00:00,6.98,6.99,6.97,6.98,76000.0,4.9049,4.9119,4.8978,4.9049,76000.0
2011-03-29 12:30:00,6.97,6.98,6.97,6.97,22400.0,4.8978,4.9049,4.8978,4.8978,22400.0
2011-03-29 13:00:00,6.98,6.98,6.97,6.98,48000.0,4.9049,4.9049,4.8978,4.9049,48000.0
2011-03-29 13:30:00,6.98,6.99,6.97,6.98,132000.0,4.9049,4.9119,4.8978,4.9049,132000.0
2011-03-29 14:00:00,6.99,7.0,6.98,7.0,130400.0,4.9119,4.9189,4.9049,4.9189,130400.0
2011-03-29 14:30:00,6.99,7.0,6.99,6.99,194400.0,4.9119,4.9189,4.9119,4.9119,194400.0
2011-03-29 15:00:00,7.0,7.0,6.99,6.99,117600.0,4.9189,4.9189,4.9119,4.9119,117600.0
2011-03-29 15:30:00,7.0,7.0,6.98,7.0,316800.0,4.9189,4.9189,4.9049,4.9189,316800.0
2011-03-30 09:30:00,7.02,7.04,6.99,7.01,16800.0,4.933,4.947,4.9119,4.9259,16800.0
2011-03-30 10:00:00,7.03,7.04,7.03,7.03,12800.0,4.94,4.947,4.94,4.94,12800.0
2011-03-30 10:30:00,7.03,7.06,7.02,7.06,16800.0,4.94,4.9611,4.933,4.9611,16800.0
2011-03-30 11:00:00,7.07,7.08,7.06,7.07,51200.0,4.9681,4.9751,4.9611,4.9681,51200.0
2011-03-30 11:30:00,7.07,7.1,7.07,7.1,21600.0,4.9681,4.9892,4.9681,4.9892,21600.0
2011-03-30 12:00:00,7.11,7.12,7.1,7.11,69600.0,4.9962,5.0032,4.9892,4.9962,69600.0
2011-03-30 12:30:00,7.11,7.13,7.11,7.12,32800.0,4.9962,5.0103,4.9962,5.0032,32800.0
2011-03-30 13:00:00,7.12,7.13,7.11,7.11,130400.0,5.0032,5.0103,4.9962,4.9962,130400.0
2011-03-30 13:30:00,7.12,7.12,7.11,7.12,173600.0,5.0032,5.0032,4.9962,5.0032,173600.0
2011-03-30 14:00:00,7.12,7.13,7.12,7.13,44800.0,5.0032,5.0103,5.0032,5.0103,44800.0
2011-03-30 14:30:00,7.13,7.14,7.12,7.13,32800.0,5.0103,5.0173,5.0032,5.0103,32800.0
2011-03-30 15:00:00,7.13,7.14,7.13,7.14,104000.0,5.0103,5.0173,5.0103,5.0173,104000.0
2011-03-30 15:30:00,7.13,7.15,7.13,7.13,316800.0,5.0103,5.0243,5.0103,5.0103,316800.0
2011-03-31 09:30:00,7.13,7.16,7.1,7.15,24800.0,5.0103,5.0313,4.9892,5.0243,24800.0
2011-03-31 10:00:00,7.14,7.16,7.14,7.15,61600.0,5.0173,5.0313,5.0173,5.0243,61600.0
2011-03-31 10:30:00,7.16,7.17,7.15,7.17,40000.0,5.0313,5.0384,5.0243,5.0384,40000.0
2011-03-31 11:00:00,7.17,7.18,7.17,7.18,20800.0,5.0384,5.0454,5.0384,5.0454,20800.0
2011-03-31 11:30:00,7.18,7.19,7.18,7.19,15200.0,5.0454,5.0524,5.0454,5.0524,15200.0
2011-03-31 12:00:00,7.19,7.21,7.19,7.21,10400.0,5.0524,5.0665,5.0524,5.0665,10400.0
2011-03-31 12:30:00,7.21,7.21,7.2,7.2,52000.0,5.0665,5.0665,5.0595,5.0595,52000.0
2011-03-31 13:00:00,7.21,7.21,7.2,7.2,28000.0,5.0665,5.0665,5.0595,5.0595,28000.0
2011-03-31 13:30:00,7.21,7.21,7.18,7.19,92000.0,5.0665,5.0665,5.0454,5.0524,92000.0
2011-03-31 14:00:00,7.19,7.21,7.18,7.21,40000.0,5.0524,5.0665,5.0454,5.0665,40000.0
2011-03-31 14:30:00,7.21,7.21,7.2,7.21,30400.0,5.0665,5.0665,5.0595,5.0665,30400.0
2011-03-31 15:00:00,7.2,7.2,7.18,7.18,89600.0,5.0595,5.0595,5.0454,5.0454,89600.0
2011-03-31 15:30:00,7.19,7.21,7.18,7.2,308000.0,5.0524,5.0665,5.0454,5.0595,308000.0
2011-04-01 09:30:00,7.23,7.27,7.23,7.25,64000.0,5.0805,5.1086,5.0805,5.0946,64000.0
2011-04-01 10:00:00,7.26,7.29,7.25,7.28,81600.0,5.1016,5.1227,5.0946,5.1157,81600.0
2011-04-01 10:30:00,7.28,7.29,7.27,7.27,58400.0,5.1157,5.1227,5.1086,5.1086,58400.0
2011-04-01 11:00:00,7.27,7.29,7.27,7.27,56000.0,5.1086,5.1227,5.1086,5.1086,56000.0
2011-04-01 11:30:00,7.28,7.29,7.28,7.29,50400.0,5.1157,5.1227,5.1157,5.1227,50400.0
2011-04-01 12:00:00,7.29,7.29,7.28,7.29,76800.0,5.1227,5.1227,5.1157,5.1227,76800.0
2011-04-01 12:30:00,7.29,7.3,7.28,7.28,50400.0,5.1227,5.1297,5.1157,5.1157,50400.0
2011-04-01 13:00:00,7.29,7.29,7.28,7.29,66400.0,5.1227,5.1227,5.1157,5.1227,66400.0
2011-04-01 13:30:00,7.29,7.29,7.28,7.28,276000.0,5.1227,5.1227,5.1157,5.1157,276000.0
2011-04-01 14:00:00,7.29,7.29,7.27,7.28,60800.0,5.1227,5.1227,5.1086,5.1157,60800.0
2011-04-01 14:30:00,7.28,7.28,7.27,7.27,64000.0,5.1157,5.1157,5.1086,5.1086,64000.0
2011-04-01 15:00:00,7.28,7.29,7.26,7.29,103200.0,5.1157,5.1227,5.1016,5.1227,103200.0
2011-04-01 15:30:00,7.29,7.29,7.27,7.28,275200.0,5.1227,5.1227,5.1086,5.1157,275200.0
2011-04-04 09:30:00,7.29,7.32,7.28,7.29,81600.0,5.1227,5.1438,5.1157,5.1227,81600.0
2011-04-04 10:00:00,7.29,7.3,7.28,7.29,52800.0,5.1227,5.1297,5.1157,5.1227,52800.0
2011-04-04 10:30:00,7.29,7.29,7.28,7.29,46400.0,5.1227,5.1227,5.1157,5.1227,46400.0
2011-04-04 11:00:00,7.29,7.29,7.27,7.28,57600.0,5.1227,5.1227,5.1086,5.1157,57600.0
2011-04-04 11:30:00,7.28,7.28,7.26,7.27,92000.0,5.1157,5.1157,5.1016,5.1086,92000.0
2011-04-04 12:00:00,7.27,7.28,7.26,7.27,24800.0,5.1086,5.1157,5.1016,5.1086,24800.0
2011-04-04 12:30:00,7.27,7.27,7.24,7.24,44800.0,5.1086,5.1086,5.0876,5.0876,44800.0
2011-04-04 13:00:00,7.24,7.25,7.24,7.25,56000.0,5.0876,5.0946,5.0876,5.0946,56000.0
2011-04-04 13:30:00,7.25,7.27,7.23,7.26,454400.0,5.0946,5.1086,5.0805,5.1016,454400.0
2011-04-04 14:00:00,7.27,7.28,7.26,7.28,72800.0,5.1086,5.1157,5.1016,5.1157,72800.0
2011-04-04 14:30:00,7.28,7.28,7.28,7.28,33600.0,5.1157,5.1157,5.1157,5.1157,33600.0
2011-04-04 15:00:00,7.28,7.29,7.27,7.29,65600.0,5.1157,5.1227,5.1086,5.1227,65600.0
2011-04-04 15:30:00,7.29,7.29,7.27,7.27,152800.0,5.1227,5.1227,5.1086,5.1086,152800.0
2011-04-05 09:30:00,7.26,7.27,7.25,7.27,26400.0,5.1016,5.1086,5.0946,5.1086,26400.0
2011-04-05 10:00:00,7.27,7.28,7.24,7.27,26400.0,5.1086,5.1157,5.0876,5.1086,26400.0
2011-04-05 10:30:00,7.28,7.29,7.28,7.28,31200.0,5.1157,5.1227,5.1157,5.1157,31200.0
2011-04-05 11:00:00,7.28,7.29,7.27,7.28,43200.0,5.1157,5.1227,5.1086,5.1157,43200.0
2011-04-05 11:30:00,7.29,7.31,7.29,7.31,42400.0,5.1227,5.1368,5.1227,5.1368,42400.0
2011-04-05 12:00:00,7.31,7.33,7.31,7.33,20800.0,5.1368,5.1508,5.1368,5.1508,20800.0
2011-04-05 12:30:00,7.32,7.33,7.32,7.33,25600.0,5.1438,5.1508,5.1438,5.1508,25600.0
2011-04-05 13:00:00,7.33,7.33,7.32,7.32,17600.0,5.1508,5.1508,5.1438,5.1438,17600.0
2011-04-05 13:30:00,7.31,7.31,7.3,7.31,24800.0,5.1368,5.1368,5.1297,5.1368,24800.0
2011-04-05 14:00:00,7.3,7.31,7.29,7.29,32000.0,5.1297,5.1368,5.1227,5.1227,32000.0
2011-04-05 14:30:00,7.29,7.3,7.29,7.3,21600.0,5.1227,5.1297,5.1227,5.1297,21600.0
2011-04-05 15:00:00,7.3,7.3,7.29,7.29,28000.0,5.1297,5.1297,5.1227,5.1227,28000.0
2011-04-05 15:30:00,7.29,7.3,7.28,7.29,69600.0,5.1227,5.1297,5.1157,5.1227,69600.0
2011-04-06 09:30:00,7.32,7.33,7.29,7.3,36800.0,5.1438,5.1508,5.1227,5.1297,36800.0
2011-04-06 10:00:00,7.3,7.31,7.28,7.29,36000.0,5.1297,5.1368,5.1157,5.1227,36000.0
2011-04-06 10:30:00,7.29,7.3,7.28,7.3,54400.0,5.1227,5.1297,5.1157,5.1297,54400.0
2011-04-06 11:00:00,7.29,7.3,7.28,7.29,36800.0,5.1227,5.1297,5.1157,5.1227,36800.0
2011-04-06 11:30:00,7.28,7.29,7.26,7.28,104800.0,5.1157,5.1227,5.1016,5.1157,104800.0
2011-04-06 12:00:00,7.28,7.29,7.27,7.29,36800.0,5.1157,5.1227,5.1086,5.1227,36800.0
2011-04-06 12:30:00,7.28,7.29,7.27,7.29,12000.0,5.1157,5.1227,5.1086,5.1227,12000.0
2011-04-06 13:00:00,7.28,7.29,7.28,7.29,14400.0,5.1157,5.1227,5.1157,5.1227,14400.0
2011-04-06 13:30:00,7.29,7.29,7.28,7.29,36800.0,5.1227,5.1227,5.1157,5.1227,36800.0
2011-04-06 14:00:00,7.29,7.29,7.28,7.28,43200.0,5.1227,5.1227,5.1157,5.1157,43200.0
2011-04-06 14:30:00,7.28,7.29,7.28,7.29,32000.0,5.1157,5.1227,5.1157,5.1227,32000.0
2011-04-06 15:00:00,7.29,7.29,7.28,7.28,37600.0,5.1227,5.1227,5.1157,5.1157,37600.0
2011-04-06 15:30:00,7.28,7.28,7.27,7.27,76000.0,5.1157,5.1157,5.1086,5.1086,76000.0
2011-04-07 09:30:00,7.27,7.28,7.21,7.22,52800.0,5.1086,5.1157,5.0665,5.0735,52800.0
2011-04-07 10:00:00,7.23,7.24,7.21,7.22,12000.0,5.0805,5.0876,5.0665,5.0735,12000.0
2011-04-07 10:30:00,7.21,7.23,7.18,7.2,79200.0,5.0665,5.0805,5.0454,5.0595,79200.0
2011-04-07 11:00:00,7.2,7.2,7.18,7.19,44800.0,5.0595,5.0595,5.0454,5.0524,44800.0
2011-04-07 11:30:00,7.18,7.19,7.15,7.17,81600.0,5.0454,5.0524,5.0243,5.0384,81600.0
2011-04-07 12:00:00,7.17,7.19,7.17,7.18,19200.0,5.0384,5.0524,5.0384,5.0454,19200.0
2011-04-07 12:30:00,7.17,7.19,7.17,7.18,14400.0,5.0384,5.0524,5.0384,5.0454,14400.0
2011-04-07 13:00:00,7.18,7.18,7.16,7.16,36000.0,5.0454,5.0454,5.0313,5.0313,36000.0
2011-04-07 13:30:00,7.16,7.17,7.15,7.16,59200.0,5.0313,5.0384,5.0243,5.0313,59200.0
2011-04-07 14:00:00,7.16,7.18,7.16,7.17,24000.0,5.0313,5.0454,5.0313,5.0384,24000.0
2011-04-07 14:30:00,7.15,7.17,7.15,7.17,33600.0,5.0243,5.0384,5.0243,5.0384,33600.0
2011-04-07 15:00:00,7.16,7.16,7.15,7.15,100800.0,5.0313,5.0313,5.0243,5.0243,100800.0
2011-04-07 15:30:00,7.15,7.17,7.15,7.17,201600.0,5.0243,5.0384,5.0243,5.0384,201600.0
2011-04-08 09:30:00,7.19,7.21,7.15,7.15,20800.0,5.0524,5.0665,5.0243,5.0243,20800.0
2011-04-08 10:00:00,7.15,7.15,7.13,7.13,12800.0,5.0243,5.0243,5.0103,5.0103,12800.0
2011-04-08 10:30:00,7.14,7.16,7.13,7.16,42400.0,5.0173,5.0313,5.0103,5.0313,42400.0
2011-04-08 11:00:00,7.15,7.15,7.13,7.14,20800.0,5.0243,5.0243,5.0103,5.0173,20800.0
2011-04-08 11:30:00,7.14,7.16,7.13,7.15,35200.0,5.0173,5.0313,5.0103,5.0243,35200.0
2011-04-08 12:00:00,7.15,7.16,7.15,7.15,17600.0,5.0243,5.0313,5.0243,5.0243,17600.0
2011-04-08 12:30:00,7.15,7.15,7.14,7.15,11200.0,5.0243,5.0243,5.0173,5.0243,11200.0
2011-04-08 13:00:00,7.14,7.15,7.14,7.15,13600.0,5.0173,5.0243,5.0173,5.0243,13600.0
2011-04-08 13:30:00,7.15,7.15,7.13,7.13,22400.0,5.0243,5.0243,5.0103,5.0103,22400.0
2011-04-08 14:00:00,7.13,7.14,7.11,7.12,56800.0,5.0103,5.0173,4.9962,5.0032,56800.0
2011-04-08 14:30:00,7.12,7.12,7.08,7.09,208000.0,5.0032,5.0032,4.9751,4.9822,208000.0
2011-04-08 15:00:00,7.09,7.1,7.09,7.09,96800.0,4.9822,4.9892,4.9822,4.9822,96800.0
2011-04-08 15:30:00,7.09,7.12,7.09,7.11,316000.0,4.9822,5.0032,4.9822,4.9962,316000.0
2011-04-11 09:30:00,7.13,7.17,7.13,7.14,54400.0,5.0103,5.0384,5.0103,5.0173,54400.0
2011-04-11 10:00:00,7.14,7.14,7.12,7.13,14400.0,5.0173,5.0173,5.0032,5.0103,14400.0
2011-04-11 10:30:00,7.12,7.14,7.12,7.14,32800.0,5.0032,5.0173,5.0032,5.0173,32800.0
2011-04-11 11:00:00,7.13,7.14,7.12,7.12,23200.0,5.0103,5.0173,5.0032,5.0032,23200.0
2011-04-11 11:30:00,7.12,7.13,7.1,7.1,199200.0,5.0032,5.0103,4.9892,4.9892,199200.0
2011-04-11 12:00:00,7.11,7.11,7.09,7.1,63200.0,4.9962,4.9962,4.9822,4.9892,63200.0
2011-04-11 12:30:00,7.1,7.1,7.07,7.07,34400.0,4.9892,4.9892,4.9681,4.9681,34400.0
2011-04-11 13:00:00,7.08,7.1,7.07,7.1,16800.0,4.9751,4.9892,4.9681,4.9892,16800.0
2011-04-11 13:30:00,7.09,7.1,7.09,7.1,54400.0,4.9822,4.9892,4.9822,4.9892,54400.0
2011-04-11 14:00:00,7.1,7.12,7.09,7.11,54400.0,4.9892,5.0032,4.9822,4.9962,54400.0
2011-04-11 14:30:00,7.12,7.12,7.09,7.1,71200.0,5.0032,5.0032,4.9822,4.9892,71200.0
2011-04-11 15:00:00,7.1,7.1,7.07,7.07,88000.0,4.9892,4.9892,4.9681,4.9681,88000.0
2011-04-11 15:30:00,7.08,7.09,7.07,7.08,377600.0,4.9751,4.9822,4.9681,4.9751,377600.0
2011-04-12 09:30:00,7.06,7.1,7.04,7.08,116000.0,4.9611,4.9892,4.947,4.9751,116000.0
2011-04-12 10:00:00,7.08,7.1,7.07,7.08,148000.0,4.9751,4.9892,4.9681,4.9751,148000.0
2011-04-12 10:30:00,7.09,7.09,7.06,7.07,76000.0,4.9822,4.9822,4.9611,4.9681,76000.0
2011-04-12 11:00:00,7.07,7.07,7.05,7.06,61600.0,4.9681,4.9681,4.9541,4.9611,61600.0
2011-04-12 11:30:00,7.06,7.08,7.06,7.06,58400.0,4.9611,4.9751,4.9611,4.9611,58400.0
2011-04-12 12:00:00,7.06,7.06,7.05,7.05,66400.0,4.9611,4.9611,4.9541,4.9541,66400.0
2011-04-12 12:30:00,7.05,7.06,7.05,7.05,41600.0,4.9541,4.9611,4.9541,4.9541,41600.0
2011-04-12 13:00:00,7.05,7.07,7.04,7.07,80800.0,4.9541,4.9681,4.947,4.9681,80800.0
2011-04-12 13:30:00,7.07,7.07,7.06,7.06,59200.0,4.9681,4.9681,4.9611,4.9611,59200.0
2011-04-12 14:00:00,7.07,7.08,7.06,7.07,64800.0,4.9681,4.9751,4.9611,4.9681,64800.0
2011-04-12 14:30:00,7.07,7.07,7.05,7.05,95200.0,4.9681,4.9681,4.9541,4.9541,95200.0
2011-04-12 15:00:00,7.05,7.06,7.04,7.04,75200.0,4.9541,4.9611,4.947,4.947,75200.0
2011-04-12 15:30:00,7.04,7.05,7.03,7.03,337600.0,4.947,4.9541,4.94,4.94,337600.0
2011-04-13 09:30:00,7.06,7.07,7.03,7.05,84000.0,4.9611,4.9681,4.94,4.9541,84000.0
2011-04-13 10:00:00,7.05,7.09,7.05,7.08,136800.0,4.9541,4.9822,4.9541,4.9751,136800.0
2011-04-13 10:30:00,7.08,7.08,7.07,7.07,82400.0,4.9751,4.9751,4.9681,4.9681,82400.0
2011-04-13 11:00:00,7.07,7.08,7.06,7.07,96000.0,4.9681,4.9751,4.9611,4.9681,96000.0
2011-04-13 11:30:00,7.07,7.07,7.04,7.05,84000.0,4.9681,4.9681,4.947,4.9541,84000.0
2011-04-13 12:00:00,7.05,7.07,7.05,7.05,56800.0,4.9541,4.9681,4.9541,4.9541,56800.0
2011-04-13 12:30:00,7.05,7.05,7.02,7.03,121600.0,4.9541,4.9541,4.933,4.94,121600.0
2011-04-13 13:00:00,7.03,7.04,7.02,7.02,121600.0,4.94,4.947,4.933,4.933,121600.0
2011-04-13 13:30:00,7.02,7.03,7.0,7.01,130400.0,4.933,4.94,4.9189,4.9259,130400.0
2011-04-13 14:00:00,7.02,7.03,7.0,7.01,123200.0,4.933,4.94,4.9189,4.9259,123200.0
2011-04-13 14:30:00,7.01,7.03,7.0,7.02,143200.0,4.9259,4.94,4.9189,4.933,143200.0
2011-04-13 15:00:00,7.02,7.04,7.02,7.03,123200.0,4.933,4.947,4.933,4.94,123200.0
2011-04-13 15:30:00,7.03,7.03,7.01,7.02,260800.0,4.94,4.94,4.9259,4.933,260800.0
2011-04-14 09:30:00,6.98,7.05,6.98,7.05,63200.0,4.9049,4.9541,4.9049,4.9541,63200.0
2011-04-14 10:00:00,7.06,7.06,7.04,7.04,61600.0,4.9611,4.9611,4.947,4.947,61600.0
2011-04-14 10:30:00,7.05,7.07,7.04,7.06,108000.0,4.9541,4.9681,4.947,4.9611,108000.0
2011-04-14 11:00:00,7.05,7.06,7.05,7.05,20000.0,4.9541,4.9611,4.9541,4.9541,20000.0
2011-04-14 11:30:00,7.06,7.07,7.05,7.07,24800.0,4.9611,4.9681,4.9541,4.9681,24800.0
2011-04-14 12:00:00,7.07,7.1,7.07,7.1,51200.0,4.9681,4.9892,4.9681,4.9892,51200.0
2011-04-14 12:30:00,7.09,7.11,7.09,7.11,19200.0,4.9822,4.9962,4.9822,4.9962,19200.0
2011-04-14 13:00:00,7.11,7.11,7.08,7.09,22400.0,4.9962,4.9962,4.9751,4.9822,22400.0
2011-04-14 13:30:00,7.08,7.09,7.07,7.09,47200.0,4.9751,4.9822,4.9681,4.9822,47200.0
2011-04-14 14:00:00,7.09,7.11,7.09,7.1,48000.0,4.9822,4.9962,4.9822,4.9892,48000.0
2011-04-14 14:30:00,7.12,7.13,7.11,7.13,52800.0,5.0032,5.0103,4.9962,5.0103,52800.0
2011-04-14 15:00:00,7.12,7.14,7.12,7.14,52800.0,5.0032,5.0173,5.0032,5.0173,52800.0
2011-04-14 15:30:00,7.13,7.14,7.12,7.14,299200.0,5.0103,5.0173,5.0032,5.0173,299200.0
2011-04-15 09:30:00,7.13,7.18,7.13,7.17,260800.0,5.0103,5.0454,5.0103,5.0384,260800.0
2011-04-15 10:00:00,7.17,7.17,7.13,7.14,104000.0,5.0384,5.0384,5.0103,5.0173,104000.0
2011-04-15 10:30:00,7.14,7.16,7.13,7.15,114400.0,5.0173,5.0313,5.0103,5.0243,114400.0
2011-04-15 11:00:00,7.15,7.18,7.15,7.18,95200.0,5.0243,5.0454,5.0243,5.0454,95200.0
2011-04-15 11:30:00,7.18,7.18,7.18,7.18,116000.0,5.0454,5.0454,5.0454,5.0454,116000.0
2011-04-15 12:00:00,7.18,7.19,7.17,7.17,215200.0,5.0454,5.0524,5.0384,5.0384,215200.0
2011-04-15 12:30:00,7.17,7.17,7.16,7.16,128000.0,5.0384,5.0384,5.0313,5.0313,128000.0
2011-04-15 13:00:00,7.16,7.17,7.16,7.16,72000.0,5.0313,5.0384,5.0313,5.0313,72000.0
2011-04-15 13:30:00,7.16,7.16,7.15,7.16,108000.0,5.0313,5.0313,5.0243,5.0313,108000.0
2011-04-15 14:00:00,7.16,7.16,7.15,7.16,82400.0,5.0313,5.0313,5.0243,5.0313,82400.0
2011-04-15 14:30:00,7.16,7.16,7.14,7.15,356800.0,5.0313,5.0313,5.0173,5.0243,356800.0
2011-04-15 15:00:00,7.15,7.15,7.14,7.15,155200.0,5.0243,5.0243,5.0173,5.0243,155200.0
2011-04-15 15:30:00,7.15,7.17,7.15,7.16,455200.0,5.0243,5.0384,5.0243,5.0313,455200.0
2011-04-18 09:30:00,7.09,7.09,7.06,7.08,85600.0,4.9822,4.9822,4.9611,4.9751,85600.0
2011-04-18 10:00:00,7.08,7.12,7.07,7.08,99200.0,4.9751,5.0032,4.9681,4.9751,99200.0
2011-04-18 10:30:00,7.08,7.08,7.06,7.06,92800.0,4.9751,4.9751,4.9611,4.9611,92800.0
2011-04-18 11:00:00,7.06,7.08,7.05,7.08,57600.0,4.9611,4.9751,4.9541,4.9751,57600.0
2011-04-18 11:30:00,7.07,7.08,7.06,7.06,67200.0,4.9681,4.9751,4.9611,4.9611,67200.0
2011-04-18 12:00:00,7.06,7.06,7.04,7.05,54400.0,4.9611,4.9611,4.947,4.9541,54400.0
2011-04-18 12:30:00,7.05,7.06,7.04,7.04,40000.0,4.9541,4.9611,4.947,4.947,40000.0
2011-04-18 13:00:00,7.04,7.04,7.03,7.03,51200.0,4.947,4.947,4.94,4.94,51200.0
2011-04-18 13:30:00,7.03,7.05,7.03,7.05,48800.0,4.94,4.9541,4.94,4.9541,48800.0
2011-04-18 14:00:00,7.05,7.06,7.03,7.05,77600.0,4.9541,4.9611,4.94,4.9541,77600.0
2011-04-18 14:30:00,7.05,7.08,7.05,7.07,144000.0,4.9541,4.9751,4.9541,4.9681,144000.0
2011-04-18 15:00:00,7.07,7.09,7.06,7.08,152800.0,4.9681,4.9822,4.9611,4.9751,152800.0
2011-04-18 15:30:00,7.08,7.1,7.07,7.1,462400.0,4.9751,4.9892,4.9681,4.9892,462400.0
2011-04-19 09:30:00,7.1,7.13,7.0,7.13,236000.0,4.9892,5.0103,4.9189,5.0103,236000.0
2011-04-19 10:00:00,7.13,7.14,7.13,7.13,112000.0,5.0103,5.0173,5.0103,5.0103,112000.0
2011-04-19 10:30:00,7.13,7.13,7.11,7.13,72800.0,5.0103,5.0103,4.9962,5.0103,72800.0
2011-04-19 11:00:00,7.13,7.13,7.1,7.11,133600.0,5.0103,5.0103,4.9892,4.9962,133600.0
2011-04-19 11:30:00,7.11,7.13,7.1,7.1,281600.0,4.9962,5.0103,4.9892,4.9892,281600.0
2011-04-19 12:00:00,7.1,7.11,7.09,7.11,297600.0,4.9892,4.9962,4.9822,4.9962,297600.0
2011-04-19 12:30:00,7.11,7.13,7.1,7.12,246400.0,4.9962,5.0103,4.9892,5.0032,246400.0
2011-04-19 13:00:00,7.12,7.14,7.12,7.13,60800.0,5.0032,5.0173,5.0032,5.0103,60800.0
2011-04-19 13:30:00,7.13,7.15,7.13,7.15,90400.0,5.0103,5.0243,5.0103,5.0243,90400.0
2011-04-19 14:00:00,7.15,7.15,7.12,7.12,76800.0,5.0243,5.0243,5.0032,5.0032,76800.0
2011-04-19 14:30:00,7.12,7.14,7.12,7.14,164800.0,5.0032,5.0173,5.0032,5.0173,164800.0
2011-04-19 15:00:00,7.13,7.17,7.13,7.16,316000.0,5.0103,5.0384,5.0103,5.0313,316000.0
2011-04-19 15:30:00,7.16,7.18,7.15,7.16,369600.0,5.0313,5.0454,5.0243,5.0313,369600.0
2011-04-20 09:30:00,7.24,7.29,7.19,7.2,187200.0,5.0876,5.1227,5.0524,5.0595,187200.0
2011-04-20 10:00:00,7.2,7.23,7.2,7.23,112000.0,5.0595,5.0805,5.0595,5.0805,112000.0
2011-04-20 10:30:00,7.22,7.25,7.22,7.24,117600.0,5.0735,5.0946,5.0735,5.0876,117600.0
2011-04-20 11:00:00,7.24,7.26,7.24,7.26,148800.0,5.0876,5.1016,5.0876,5.1016,148800.0
2011-04-20 11:30:00,7.26,7.27,7.25,7.27,73600.0,5.1016,5.1086,5.0946,5.1086,73600.0
2011-04-20 12:00:00,7.27,7.28,7.25,7.28,101600.0,5.1086,5.1157,5.0946,5.1157,101600.0
2011-04-20 12:30:00,7.28,7.28,7.28,7.28,90400.0,5.1157,5.1157,5.1157,5.1157,90400.0
2011-04-20 13:00:00,7.28,7.28,7.26,7.27,145600.0,5.1157,5.1157,5.1016,5.1086,145600.0
2011-04-20 13:30:00,7.27,7.27,7.26,7.26,60000.0,5.1086,5.1086,5.1016,5.1016,60000.0
2011-04-20 14:00:00,7.27,7.27,7.25,7.27,149600.0,5.1086,5.1086,5.0946,5.1086,149600.0
2011-04-20 14:30:00,7.26,7.27,7.25,7.26,72000.0,5.1016,5.1086,5.0946,5.1016,72000.0
2011-04-20 15:00:00,7.26,7.27,7.25,7.26,125600.0,5.1016,5.1086,5.0946,5.1016,125600.0
2011-04-20 15:30:00,7.26,7.28,7.26,7.27,438400.0,5.1016,5.1157,5.1016,5.1086,438400.0
2011-04-21 09:30:00,7.3,7.31,7.21,7.22,99200.0,5.1297,5.1368,5.0665,5.0735,99200.0
2011-04-21 10:00:00,7.22,7.25,7.2,7.25,87200.0,5.0735,5.0946,5.0595,5.0946,87200.0
2011-04-21 10:30:00,7.25,7.27,7.24,7.27,57600.0,5.0946,5.1086,5.0876,5.1086,57600.0
2011-04-21 11:00:00,7.26,7.27,7.25,7.26,119200.0,5.1016,5.1086,5.0946,5.1016,119200.0
2011-04-21 11:30:00,7.26,7.27,7.25,7.25,92000.0,5.1016,5.1086,5.0946,5.0946,92000.0
2011-04-21 12:00:00,7.25,7.26,7.25,7.25,38400.0,5.0946,5.1016,5.0946,5.0946,38400.0
2011-04-21 12:30:00,7.25,7.27,7.25,7.27,59200.0,5.0946,5.1086,5.0946,5.1086,59200.0
2011-04-21 13:00:00,7.26,7.27,7.26,7.26,50400.0,5.1016,5.1086,5.1016,5.1016,50400.0
2011-04-21 13:30:00,7.26,7.27,7.25,7.26,76800.0,5.1016,5.1086,5.0946,5.1016,76800.0
2011-04-21 14:00:00,7.26,7.26,7.25,7.26,108800.0,5.1016,5.1016,5.0946,5.1016,108800.0
2011-04-21 14:30:00,7.26,7.27,7.26,7.26,98400.0,5.1016,5.1086,5.1016,5.1016,98400.0
2011-04-21 15:00:00,7.26,7.27,7.26,7.26,137600.0,5.1016,5.1086,5.1016,5.1016,137600.0
2011-04-21 15:30:00,7.26,7.27,7.25,7.27,311200.0,5.1016,5.1086,5.0946,5.1086,311200.0
2011-04-25 09:30:00,7.27,7.28,7.24,7.26,88000.0,5.1086,5.1157,5.0876,5.1016,88000.0
2011-04-25 10:00:00,7.27,7.28,7.25,7.26,127200.0,5.1086,5.1157,5.0946,5.1016,127200.0
2011-04-25 10:30:00,7.26,7.27,7.26,7.27,117600.0,5.1016,5.1086,5.1016,5.1086,117600.0
2011-04-25 11:00:00,7.27,7.27,7.26,7.27,94400.0,5.1086,5.1086,5.1016,5.1086,94400.0
2011-04-25 11:30:00,7.27,7.28,7.27,7.28,72800.0,5.1086,5.1157,5.1086,5.1157,72800.0
2011-04-25 12:00:00,7.28,7.3,7.28,7.3,56800.0,5.1157,5.1297,5.1157,5.1297,56800.0
2011-04-25 12:30:00,7.3,7.3,7.3,7.3,45600.0,5.1297,5.1297,5.1297,5.1297,45600.0
2011-04-25 13:00:00,7.3,7.32,7.29,7.32,71200.0,5.1297,5.1438,5.1227,5.1438,71200.0
2011-04-25 13:30:00,7.32,7.33,7.32,7.33,77600.0,5.1438,5.1508,5.1438,5.1508,77600.0
2011-04-25 14:00:00,7.33,7.33,7.33,7.33,59200.0,5.1508,5.1508,5.1508,5.1508,59200.0
2011-04-25 14:30:00,7.33,7.34,7.32,7.32,48000.0,5.1508,5.1578,5.1438,5.1438,48000.0
2011-04-25 15:00:00,7.32,7.32,7.31,7.32,88800.0,5.1438,5.1438,5.1368,5.1438,88800.0
2011-04-25 15:30:00,7.32,7.33,7.32,7.32,204800.0,5.1438,5.1508,5.1438,5.1438,204800.0
2011-04-26 09:30:00,7.35,7.35,7.33,7.34,149600.0,5.1649,5.1649,5.1508,5.1578,149600.0
2011-04-26 10:00:00,7.34,7.39,7.34,7.39,128000.0,5.1578,5.193,5.1578,5.193,128000.0
2011-04-26 10:30:00,7.39,7.45,7.39,7.45,327200.0,5.193,5.2351,5.193,5.2351,327200.0
2011-04-26 11:00:00,7.45,7.46,7.43,7.46,139200.0,5.2351,5.2422,5.2211,5.2422,139200.0
2011-04-26 11:30:00,7.46,7.46,7.45,7.45,257600.0,5.2422,5.2422,5.2351,5.2351,257600.0
2011-04-26 12:00:00,7.45,7.46,7.44,7.44,140000.0,5.2351,5.2422,5.2281,5.2281,140000.0
2011-04-26 12:30:00,7.45,7.45,7.44,7.45,77600.0,5.2351,5.2351,5.2281,5.2351,77600.0
2011-04-26 13:00:00,7.45,7.47,7.45,7.46,129600.0,5.2351,5.2492,5.2351,5.2422,129600.0
2011-04-26 13:30:00,7.47,7.48,7.47,7.48,95200.0,5.2492,5.2562,5.2492,5.2562,95200.0
2011-04-26 14:00:00,7.48,7.48,7.48,7.48,123200.0,5.2562,5.2562,5.2562,5.2562,123200.0
2011-04-26 14:30:00,7.48,7.48,7.46,7.46,80800.0,5.2562,5.2562,5.2422,5.2422,80800.0
2011-04-26 15:00:00,7.46,7.46,7.44,7.44,123200.0,5.2422,5.2422,5.2281,5.2281,123200.0
2011-04-26 15:30:00,7.44,7.45,7.42,7.42,389600.0,5.2281,5.2351,5.2141,5.2141,389600.0
2011-04-27 09:30:00,7.41,7.45,7.4,7.44,84000.0,5.207,5.2351,5.2,5.2281,84000.0
2011-04-27 10:00:00,7.44,7.45,7.43,7.44,53600.0,5.2281,5.2351,5.2211,5.2281,53600.0
2011-04-27 10:30:00,7.43,7.44,7.43,7.43,74400.0,5.2211,5.2281,5.2211,5.2211,74400.0
2011-04-27 11:00:00,7.43,7.44,7.43,7.43,82400.0,5.2211,5.2281,5.2211,5.2211,82400.0
2011-04-27 11:30:00,7.43,7.43,7.43,7.43,41600.0,5.2211,5.2211,5.2211,5.2211,41600.0
2011-04-27 12:00:00,7.43,7.43,7.42,7.42,7200.0,5.2211,5.2211,5.2141,5.2141,7200.0
2011-04-27 12:30:00,7.42,7.43,7.42,7.43,48000.0,5.2141,5.2211,5.2141,5.2211,48000.0
2011-04-27 13:00:00,7.43,7.43,7.43,7.43,27200.0,5.2211,5.2211,5.2211,5.2211,27200.0
2011-04-27 13:30:00,7.42,7.44,7.42,7.44,52800.0,5.2141,5.2281,5.2141,5.2281,52800.0
2011-04-27 14:00:00,7.44,7.45,7.43,7.44,38400.0,5.2281,5.2351,5.2211,5.2281,38400.0
2011-04-27 14:30:00,7.43,7.44,7.43,7.43,71200.0,5.2211,5.2281,5.2211,5.2211,71200.0
2011-04-27 15:00:00,7.43,7.43,7.43,7.43,95200.0,5.2211,5.2211,5.2211,5.2211,95200.0
2011-04-27 15:30:00,7.44,7.46,7.43,7.45,201600.0,5.2281,5.2422,5.2211,5.2351,201600.0
2011-04-28 09:30:00,7.46,7.53,7.46,7.53,65600.0,5.2422,5.2913,5.2422,5.2913,65600.0
2011-04-28 10:00:00,7.53,7.53,7.51,7.52,107200.0,5.2913,5.2913,5.2773,5.2843,107200.0
2011-04-28 10:30:00,7.52,7.52,7.5,7.5,269600.0,5.2843,5.2843,5.2703,5.2703,269600.0
2011-04-28 11:00:00,7.5,7.51,7.49,7.5,157600.0,5.2703,5.2773,5.2632,5.2703,157600.0
2011-04-28 11:30:00,7.5,7.5,7.48,7.49,228000.0,5.2703,5.2703,5.2562,5.2632,228000.0
2011-04-28 12:00:00,7.49,7.5,7.49,7.5,36000.0,5.2632,5.2703,5.2632,5.2703,36000.0
2011-04-28 12:30:00,7.5,7.51,7.49,7.51,111200.0,5.2703,5.2773,5.2632,5.2773,111200.0
2011-04-28 13:00:00,7.5,7.5,7.49,7.5,61600.0,5.2703,5.2703,5.2632,5.2703,61600.0
2011-04-28 13:30:00,7.49,7.5,7.48,7.5,156800.0,5.2632,5.2703,5.2562,5.2703,156800.0
2011-04-28 14:00:00,7.5,7.51,7.49,7.5,56800.0,5.2703,5.2773,5.2632,5.2703,56800.0
2011-04-28 14:30:00,7.51,7.51,7.48,7.49,44000.0,5.2773,5.2773,5.2562,5.2632,44000.0
2011-04-28 15:00:00,7.49,7.49,7.47,7.48,130400.0,5.2632,5.2632,5.2492,5.2562,130400.0
2011-04-28 15:30:00,7.48,7.48,7.46,7.47,374400.0,5.2562,5.2562,5.2422,5.2492,374400.0
2011-04-29 09:30:00,7.48,7.58,7.39,7.39,113600.0,5.2562,5.3265,5.193,5.193,113600.0
2011-04-29 10:00:00,7.39,7.39,7.36,7.36,54400.0,5.193,5.193,5.1719,5.1719,54400.0
2011-04-29 10:30:00,7.36,7.4,7.34,7.39,88000.0,5.1719,5.2,5.1578,5.193,88000.0
2011-04-29 11:00:00,7.39,7.4,7.38,7.39,42400.0,5.193,5.2,5.1859,5.193,42400.0
2011-04-29 11:30:00,7.39,7.45,7.39,7.45,99200.0,5.193,5.2351,5.193,5.2351,99200.0
2011-04-29 12:00:00,7.45,7.5,7.45,7.48,54400.0,5.2351,5.2703,5.2351,5.2562,54400.0
2011-04-29 12:30:00,7.49,7.5,7.48,7.49,37600.0,5.2632,5.2703,5.2562,5.2632,37600.0
2011-04-29 13:00:00,7.49,7.49,7.47,7.47,51200.0,5.2632,5.2632,5.2492,5.2492,51200.0
2011-04-29 13:30:00,7.47,7.48,7.46,7.47,179200.0,5.2492,5.2562,5.2422,5.2492,179200.0
2011-04-29 14:00:00,7.47,7.47,7.46,7.47,38400.0,5.2492,5.2492,5.2422,5.2492,38400.0
2011-04-29 14:30:00,7.47,7.48,7.46,7.47,70400.0,5.2492,5.2562,5.2422,5.2492,70400.0
2011-04-29 15:00:00,7.47,7.48,7.46,7.46,64000.0,5.2492,5.2562,5.2422,5.2422,64000.0
2011-04-29 15:30:00,7.46,7.49,7.45,7.48,360000.0,5.2422,5.2632,5.2351,5.2562,360000.0
2011-05-02 09:30:00,7.5,7.51,7.47,7.47,98400.0,5.2703,5.2773,5.2492,5.2492,98400.0
2011-05-02 10:00:00,7.48,7.48,7.45,7.47,58400.0,5.2562,5.2562,5.2351,5.2492,58400.0
2011-05-02 10:30:00,7.47,7.47,7.45,7.46,33600.0,5.2492,5.2492,5.2351,5.2422,33600.0
2011-05-02 11:00:00,7.45,7.47,7.44,7.44,56800.0,5.2351,5.2492,5.2281,5.2281,56800.0
2011-05-02 11:30:00,7.44,7.45,7.43,7.44,44000.0,5.2281,5.2351,5.2211,5.2281,44000.0
2011-05-02 12:00:00,7.44,7.44,7.39,7.4,40800.0,5.2281,5.2281,5.193,5.2,40800.0
2011-05-02 12:30:00,7.39,7.43,7.39,7.43,38400.0,5.193,5.2211,5.193,5.2211,38400.0
2011-05-02 13:00:00,7.43,7.45,7.43,7.45,49600.0,5.2211,5.2351,5.2211,5.2351,49600.0
2011-05-02 13:30:00,7.46,7.46,7.45,7.46,59200.0,5.2422,5.2422,5.2351,5.2422,59200.0
2011-05-02 14:00:00,7.46,7.47,7.45,7.46,56000.0,5.2422,5.2492,5.2351,5.2422,56000.0
2011-05-02 14:30:00,7.46,7.46,7.45,7.45,52000.0,5.2422,5.2422,5.2351,5.2351,52000.0
2011-05-02 15:00:00,7.45,7.47,7.45,7.45,81600.0,5.2351,5.2492,5.2351,5.2351,81600.0
2011-05-02 15:30:00,7.45,7.47,7.45,7.46,317600.0,5.2351,5.2492,5.2351,5.2422,317600.0
2011-05-03 09:30:00,7.46,7.49,7.44,7.47,107200.0,5.2422,5.2632,5.2281,5.2492,107200.0
2011-05-03 10:00:00,7.48,7.49,7.47,7.48,49600.0,5.2562,5.2632,5.2492,5.2562,49600.0
2011-05-03 10:30:00,7.48,7.48,7.45,7.47,108800.0,5.2562,5.2562,5.2351,5.2492,108800.0
2011-05-03 11:00:00,7.47,7.48,7.45,7.47,70400.0,5.2492,5.2562,5.2351,5.2492,70400.0
2011-05-03 11:30:00,7.47,7.47,7.44,7.45,47200.0,5.2492,5.2492,5.2281,5.2351,47200.0
2011-05-03 12:00:00,7.44,7.45,7.43,7.43,36800.0,5.2281,5.2351,5.2211,5.2211,36800.0
2011-05-03 12:30:00,7.43,7.43,7.4,7.42,79200.0,5.2211,5.2211,5.2,5.2141,79200.0
2011-05-03 13:00:00,7.42,7.43,7.37,7.37,161600.0,5.2141,5.2211,5.1789,5.1789,161600.0
2011-05-03 13:30:00,7.37,7.38,7.35,7.36,86400.0,5.1789,5.1859,5.1649,5.1719,86400.0
2011-05-03 14:00:00,7.36,7.37,7.35,7.36,112000.0,5.1719,5.1789,5.1649,5.1719,112000.0
2011-05-03 14:30:00,7.37,7.38,7.36,7.37,103200.0,5.1789,5.1859,5.1719,5.1789,103200.0
2011-05-03 15:00:00,7.37,7.38,7.36,7.37,172800.0,5.1789,5.1859,5.1719,5.1789,172800.0
2011-05-03 15:30:00,7.37,7.41,7.37,7.41,284800.0,5.1789,5.207,5.1789,5.207,284800.0
2011-05-04 09:30:00,7.41,7.42,7.39,7.4,84000.0,5.207,5.2141,5.193,5.2,84000.0
2011-05-04 10:00:00,7.39,7.43,7.37,7.41,80000.0,5.193,5.2211,5.1789,5.207,80000.0
2011-05-04 10:30:00,7.41,7.41,7.37,7.39,66400.0,5.207,5.207,5.1789,5.193,66400.0
2011-05-04 11:00:00,7.39,7.4,7.37,7.38,57600.0,5.193,5.2,5.1789,5.1859,57600.0
2011-05-04 11:30:00,7.38,7.39,7.37,7.37,46400.0,5.1859,5.193,5.1789,5.1789,46400.0
2011-05-04 12:00:00,7.38,7.38,7.33,7.33,54400.0,5.1859,5.1859,5.1508,5.1508,54400.0
2011-05-04 12:30:00,7.34,7.36,7.34,7.36,41600.0,5.1578,5.1719,5.1578,5.1719,41600.0
2011-05-04 13:00:00,7.35,7.37,7.35,7.37,48000.0,5.1649,5.1789,5.1649,5.1789,48000.0
2011-05-04 13:30:00,7.37,7.39,7.37,7.38,41600.0,5.1789,5.193,5.1789,5.1859,41600.0
2011-05-04 14:00:00,7.37,7.4,7.36,7.39,38400.0,5.1789,5.2,5.1719,5.193,38400.0
2011-05-04 14:30:00,7.4,7.41,7.37,7.37,44800.0,5.2,5.207,5.1789,5.1789,44800.0
2011-05-04 15:00:00,7.37,7.39,7.37,7.39,66400.0,5.1789,5.193,5.1789,5.193,66400.0
2011-05-04 15:30:00,7.38,7.39,7.37,7.37,235200.0,5.1859,5.193,5.1789,5.1789,235200.0
2011-05-05 09:30:00,7.33,7.38,7.32,7.33,60000.0,5.1508,5.1859,5.1438,5.1508,60000.0
2011-05-05 10:00:00,7.35,7.37,7.33,7.34,86400.0,5.1649,5.1789,5.1508,5.1578,86400.0
2011-05-05 10:30:00,7.33,7.36,7.33,7.35,31200.0,5.1508,5.1719,5.1508,5.1649,31200.0
2011-05-05 11:00:00,7.35,7.39,7.35,7.39,52000.0,5.1649,5.193,5.1649,5.193,52000.0
2011-05-05 11:30:00,7.39,7.41,7.38,7.41,44000.0,5.193,5.207,5.1859,5.207,44000.0
2011-05-05 12:00:00,7.42,7.43,7.41,7.43,53600.0,5.2141,5.2211,5.207,5.2211,53600.0
2011-05-05 12:30:00,7.43,7.43,7.4,7.41,75200.0,5.2211,5.2211,5.2,5.207,75200.0
2011-05-05 13:00:00,7.41,7.43,7.41,7.42,40800.0,5.207,5.2211,5.207,5.2141,40800.0
2011-05-05 13:30:00,7.43,7.43,7.41,7.43,35200.0,5.2211,5.2211,5.207,5.2211,35200.0
2011-05-05 14:00:00,7.43,7.46,7.43,7.46,41600.0,5.2211,5.2422,5.2211,5.2422,41600.0
2011-05-05 14:30:00,7.46,7.47,7.44,7.44,44000.0,5.2422,5.2492,5.2281,5.2281,44000.0
2011-05-05 15:00:00,7.44,7.44,7.36,7.36,134400.0,5.2281,5.2281,5.1719,5.1719,134400.0
2011-05-05 15:30:00,7.36,7.42,7.36,7.39,209600.0,5.1719,5.2141,5.1719,5.193,209600.0
2011-05-06 09:30:00,7.45,7.45,7.37,7.39,89600.0,5.2351,5.2351,5.1789,5.193,89600.0
2011-05-06 10:00:00,7.39,7.39,7.34,7.35,119200.0,5.193,5.193,5.1578,5.1649,119200.0
2011-05-06 10:30:00,7.34,7.35,7.33,7.33,114400.0,5.1578,5.1649,5.1508,5.1508,114400.0
2011-05-06 11:00:00,7.33,7.34,7.33,7.34,85600.0,5.1508,5.1578,5.1508,5.1578,85600.0
2011-05-06 11:30:00,7.34,7.35,7.33,7.33,56800.0,5.1578,5.1649,5.1508,5.1508,56800.0
2011-05-06 12:00:00,7.33,7.35,7.32,7.34,67200.0,5.1508,5.1649,5.1438,5.1578,67200.0
2011-05-06 12:30:00,7.33,7.34,7.31,7.33,29600.0,5.1508,5.1578,5.1368,5.1508,29600.0
2011-05-06 13:00:00,7.33,7.34,7.3,7.31,52000.0,5.1508,5.1578,5.1297,5.1368,52000.0
2011-05-06 13:30:00,7.31,7.32,7.29,7.29,24000.0,5.1368,5.1438,5.1227,5.1227,24000.0
2011-05-06 14:00:00,7.29,7.32,7.29,7.29,44000.0,5.1227,5.1438,5.1227,5.1227,44000.0
2011-05-06 14:30:00,7.29,7.3,7.27,7.28,90400.0,5.1227,5.1297,5.1086,5.1157,90400.0
2011-05-06 15:00:00,7.29,7.31,7.28,7.3,64800.0,5.1227,5.1368,5.1157,5.1297,64800.0
2011-05-06 15:30:00,7.3,7.32,7.29,7.3,200800.0,5.1297,5.1438,5.1227,5.1297,200800.0
2011-05-09 09:30:00,7.3,7.3,7.25,7.28,68000.0,5.1297,5.1297,5.0946,5.1157,68000.0
2011-05-09 10:00:00,7.28,7.32,7.28,7.31,43200.0,5.1157,5.1438,5.1157,5.1368,43200.0
2011-05-09 10:30:00,7.31,7.34,7.31,7.34,31200.0,5.1368,5.1578,5.1368,5.1578,31200.0
2011-05-09 11:00:00,7.34,7.35,7.34,7.35,20000.0,5.1578,5.1649,5.1578,5.1649,20000.0
2011-05-09 11:30:00,7.34,7.35,7.33,7.35,12000.0,5.1578,5.1649,5.1508,5.1649,12000.0
2011-05-09 12:00:00,7.34,7.37,7.34,7.37,32800.0,5.1578,5.1789,5.1578,5.1789,32800.0
2011-05-09 12:30:00,7.37,7.38,7.36,7.36,42400.0,5.1789,5.1859,5.1719,5.1719,42400.0
2011-05-09 13:00:00,7.37,7.37,7.36,7.36,28000.0,5.1789,5.1789,5.1719,5.1719,28000.0
2011-05-09 13:30:00,7.36,7.37,7.35,7.37,26400.0,5.1719,5.1789,5.1649,5.1789,26400.0
2011-05-09 14:00:00,7.37,7.37,7.36,7.36,45600.0,5.1789,5.1789,5.1719,5.1719,45600.0
2011-05-09 14:30:00,7.36,7.38,7.36,7.37,40800.0,5.1719,5.1859,5.1719,5.1789,40800.0
2011-05-09 15:00:00,7.37,7.37,7.36,7.36,29600.0,5.1789,5.1789,5.1719,5.1719,29600.0
2011-05-09 15:30:00,7.36,7.37,7.35,7.37,147200.0,5.1719,5.1789,5.1649,5.1789,147200.0
2011-05-10 09:30:00,7.4,7.45,7.4,7.44,43200.0,5.2,5.2351,5.2,5.2281,43200.0
2011-05-10 10:00:00,7.45,7.47,7.43,7.47,42400.0,5.2351,5.2492,5.2211,5.2492,42400.0
2011-05-10 10:30:00,7.47,7.49,7.46,7.49,24800.0,5.2492,5.2632,5.2422,5.2632,24800.0
2011-05-10 11:00:00,7.48,7.49,7.47,7.48,47200.0,5.2562,5.2632,5.2492,5.2562,47200.0
2011-05-10 11:30:00,7.48,7.5,7.48,7.48,45600.0,5.2562,5.2703,5.2562,5.2562,45600.0
2011-05-10 12:00:00,7.48,7.49,7.47,7.48,34400.0,5.2562,5.2632,5.2492,5.2562,34400.0
2011-05-10 12:30:00,7.48,7.49,7.48,7.48,16800.0,5.2562,5.2632,5.2562,5.2562,16800.0
2011-05-10 13:00:00,7.48,7.5,7.48,7.5,26400.0,5.2562,5.2703,5.2562,5.2703,26400.0
2011-05-10 13:30:00,7.5,7.5,7.48,7.48,40800.0,5.2703,5.2703,5.2562,5.2562,40800.0
2011-05-10 14:00:00,7.48,7.49,7.47,7.48,29600.0,5.2562,5.2632,5.2492,5.2562,29600.0
2011-05-10 14:30:00,7.48,7.5,7.48,7.5,50400.0,5.2562,5.2703,5.2562,5.2703,50400.0
2011-05-10 15:00:00,7.49,7.51,7.49,7.5,52800.0,5.2632,5.2773,5.2632,5.2703,52800.0
2011-05-10 15:30:00,7.5,7.51,7.49,7.5,168000.0,5.2703,5.2773,5.2632,5.2703,168000.0
2011-05-11 09:30:00,7.49,7.49,7.46,7.46,30400.0,5.2632,5.2632,5.2422,5.2422,30400.0
2011-05-11 10:00:00,7.45,7.45,7.43,7.43,48000.0,5.2351,5.2351,5.2211,5.2211,48000.0
2011-05-11 10:30:00,7.43,7.43,7.42,7.43,77600.0,5.2211,5.2211,5.2141,5.2211,77600.0
2011-05-11 11:00:00,7.44,7.44,7.43,7.43,23200.0,5.2281,5.2281,5.2211,5.2211,23200.0
2011-05-11 11:30:00,7.43,7.44,7.41,7.42,80000.0,5.2211,5.2281,5.207,5.2141,80000.0
2011-05-11 12:00:00,7.42,7.42,7.38,7.41,25600.0,5.2141,5.2141,5.1859,5.207,25600.0
2011-05-11 12:30:00,7.4,7.42,7.39,7.41,32800.0,5.2,5.2141,5.193,5.207,32800.0
2011-05-11 13:00:00,7.41,7.41,7.4,7.4,46400.0,5.207,5.207,5.2,5.2,46400.0
2011-05-11 13:30:00,7.4,7.4,7.38,7.38,48800.0,5.2,5.2,5.1859,5.1859,48800.0
2011-05-11 14:00:00,7.39,7.39,7.38,7.38,42400.0,5.193,5.193,5.1859,5.1859,42400.0
2011-05-11 14:30:00,7.39,7.4,7.38,7.39,53600.0,5.193,5.2,5.1859,5.193,53600.0
2011-05-11 15:00:00,7.39,7.41,7.38,7.4,78400.0,5.193,5.207,5.1859,5.2,78400.0
2011-05-11 15:30:00,7.4,7.41,7.37,7.38,284800.0,5.2,5.207,5.1789,5.1859,284800.0
2011-05-12 09:30:00,7.34,7.36,7.31,7.33,76000.0,5.1578,5.1719,5.1368,5.1508,76000.0
2011-05-12 10:00:00,7.32,7.35,7.3,7.33,67200.0,5.1438,5.1649,5.1297,5.1508,67200.0
2011-05-12 10:30:00,7.32,7.33,7.31,7.31,26400.0,5.1438,5.1508,5.1368,5.1368,26400.0
2011-05-12 11:00:00,7.31,7.35,7.31,7.34,36800.0,5.1368,5.1649,5.1368,5.1578,36800.0
2011-05-12 11:30:00,7.35,7.37,7.34,7.37,33600.0,5.1649,5.1789,5.1578,5.1789,33600.0
2011-05-12 12:00:00,7.36,7.37,7.36,7.37,24800.0,5.1719,5.1789,5.1719,5.1789,24800.0
2011-05-12 12:30:00,7.37,7.38,7.35,7.38,27200.0,5.1789,5.1859,5.1649,5.1859,27200.0
2011-05-12 13:00:00,7.38,7.4,7.38,7.4,32000.0,5.1859,5.2,5.1859,5.2,32000.0
2011-05-12 13:30:00,7.4,7.41,7.38,7.39,41600.0,5.2,5.207,5.1859,5.193,41600.0
2011-05-12 14:00:00,7.39,7.39,7.38,7.38,20800.0,5.193,5.193,5.1859,5.1859,20800.0
2011-05-12 14:30:00,7.38,7.39,7.37,7.38,35200.0,5.1859,5.193,5.1789,5.1859,35200.0
2011-05-12 15:00:00,7.38,7.39,7.37,7.38,52800.0,5.1859,5.193,5.1789,5.1859,52800.0
2011-05-12 15:30:00,7.38,7.4,7.38,7.4,117600.0,5.1859,5.2,5.1859,5.2,117600.0
2011-05-13 09:30:00,7.4,7.41,7.35,7.36,39200.0,5.2,5.207,5.1649,5.1719,39200.0
2011-05-13 10:00:00,7.36,7.37,7.34,7.35,66400.0,5.1719,5.1789,5.1578,5.1649,66400.0
2011-05-13 10:30:00,7.35,7.37,7.35,7.36,36000.0,5.1649,5.1789,5.1649,5.1719,36000.0
2011-05-13 11:00:00,7.35,7.35,7.3,7.31,72800.0,5.1649,5.1649,5.1297,5.1368,72800.0
2011-05-13 11:30:00,7.3,7.31,7.29,7.3,36800.0,5.1297,5.1368,5.1227,5.1297,36800.0
2011-05-13 12:00:00,7.3,7.31,7.28,7.29,58400.0,5.1297,5.1368,5.1157,5.1227,58400.0
2011-05-13 12:30:00,7.3,7.32,7.3,7.31,77600.0,5.1297,5.1438,5.1297,5.1368,77600.0
2011-05-13 13:00:00,7.31,7.33,7.3,7.33,174400.0,5.1368,5.1508,5.1297,5.1508,174400.0
2011-05-13 13:30:00,7.33,7.33,7.32,7.33,135200.0,5.1508,5.1508,5.1438,5.1508,135200.0
2011-05-13 14:00:00,7.33,7.36,7.33,7.36,38400.0,5.1508,5.1719,5.1508,5.1719,38400.0
2011-05-13 14:30:00,7.36,7.37,7.35,7.36,27200.0,5.1719,5.1789,5.1649,5.1719,27200.0
2011-05-13 15:00:00,7.35,7.36,7.35,7.35,48800.0,5.1649,5.1719,5.1649,5.1649,48800.0
2011-05-13 15:30:00,7.35,7.35,7.32,7.33,156000.0,5.1649,5.1649,5.1438,5.1508,156000.0
2011-05-16 09:30:00,7.3,7.35,7.28,7.34,104800.0,5.1297,5.1649,5.1157,5.1578,104800.0
2011-05-16 10:00:00,7.34,7.38,7.34,7.37,19200.0,5.1578,5.1859,5.1578,5.1789,19200.0
2011-05-16 10:30:00,7.37,7.38,7.36,7.37,25600.0,5.1789,5.1859,5.1719,5.1789,25600.0
2011-05-16 11:00:00,7.37,7.4,7.37,7.38,31200.0,5.1789,5.2,5.1789,5.1859,31200.0
2011-05-16 11:30:00,7.38,7.38,7.36,7.36,12800.0,5.1859,5.1859,5.1719,5.1719,12800.0
2011-05-16 12:00:00,7.37,7.37,7.35,7.36,15200.0,5.1789,5.1789,5.1649,5.1719,15200.0
2011-05-16 12:30:00,7.37,7.38,7.35,7.36,32000.0,5.1789,5.1859,5.1649,5.1719,32000.0
2011-05-16 13:00:00,7.36,7.37,7.35,7.37,22400.0,5.1719,5.1789,5.1649,5.1789,22400.0
2011-05-16 13:30:00,7.37,7.38,7.37,7.37,20000.0,5.1789,5.1859,5.1789,5.1789,20000.0
2011-05-16 14:00:00,7.38,7.39,7.36,7.37,16000.0,5.1859,5.193,5.1719,5.1789,16000.0
2011-05-16 14:30:00,7.37,7.38,7.35,7.37,64000.0,5.1789,5.1859,5.1649,5.1789,64000.0
2011-05-16 15:00:00,7.37,7.38,7.36,7.37,60800.0,5.1789,5.1859,5.1719,5.1789,60800.0
2011-05-16 15:30:00,7.37,7.37,7.34,7.34,172800.0,5.1789,5.1789,5.1578,5.1578,172800.0
2011-05-17 09:30:00,7.3,7.34,7.29,7.34,45600.0,5.1297,5.1578,5.1227,5.1578,45600.0
2011-05-17 10:00:00,7.32,7.36,7.32,7.34,16000.0,5.1438,5.1719,5.1438,5.1578,16000.0
2011-05-17 10:30:00,7.34,7.35,7.3,7.3,64800.0,5.1578,5.1649,5.1297,5.1297,64800.0
2011-05-17 11:00:00,7.3,7.3,7.27,7.29,83200.0,5.1297,5.1297,5.1086,5.1227,83200.0
2011-05-17 11:30:00,7.29,7.3,7.28,7.3,22400.0,5.1227,5.1297,5.1157,5.1297,22400.0
2011-05-17 12:00:00,7.3,7.3,7.29,7.3,33600.0,5.1297,5.1297,5.1227,5.1297,33600.0
2011-05-17 12:30:00,7.29,7.31,7.28,7.28,29600.0,5.1227,5.1368,5.1157,5.1157,29600.0
2011-05-17 13:00:00,7.28,7.28,7.27,7.28,38400.0,5.1157,5.1157,5.1086,5.1157,38400.0
2011-05-17 13:30:00,7.28,7.29,7.28,7.28,44000.0,5.1157,5.1227,5.1157,5.1157,44000.0
2011-05-17 14:00:00,7.29,7.3,7.29,7.29,32800.0,5.1227,5.1297,5.1227,5.1227,32800.0
2011-05-17 14:30:00,7.29,7.32,7.29,7.32,48000.0,5.1227,5.1438,5.1227,5.1438,48000.0
2011-05-17 15:00:00,7.32,7.32,7.29,7.3,44800.0,5.1438,5.1438,5.1227,5.1297,44800.0
2011-05-17 15:30:00,7.3,7.32,7.29,7.31,172000.0,5.1297,5.1438,5.1227,5.1368,172000.0
2011-05-18 09:30:00,7.34,7.34,7.28,7.3,48000.0,5.1578,5.1578,5.1157,5.1297,48000.0
2011-05-18 10:00:00,7.29,7.32,7.29,7.31,48800.0,5.1227,5.1438,5.1227,5.1368,48800.0
2011-05-18 10:30:00,7.31,7.34,7.31,7.33,19200.0,5.1368,5.1578,5.1368,5.1508,19200.0
2011-05-18 11:00:00,7.34,7.36,7.34,7.36,20800.0,5.1578,5.1719,5.1578,5.1719,20800.0
2011-05-18 11:30:00,7.38,7.38,7.36,7.37,25600.0,5.1859,5.1859,5.1719,5.1789,25600.0
2011-05-18 12:00:00,7.37,7.38,7.36,7.36,100800.0,5.1789,5.1859,5.1719,5.1719,100800.0
2011-05-18 12:30:00,7.36,7.37,7.36,7.36,39200.0,5.1719,5.1789,5.1719,5.1719,39200.0
2011-05-18 13:00:00,7.36,7.37,7.36,7.36,22400.0,5.1719,5.1789,5.1719,5.1719,22400.0
2011-05-18 13:30:00,7.36,7.37,7.35,7.37,28800.0,5.1719,5.1789,5.1649,5.1789,28800.0
2011-05-18 14:00:00,7.37,7.38,7.36,7.36,25600.0,5.1789,5.1859,5.1719,5.1719,25600.0
2011-05-18 14:30:00,7.36,7.36,7.35,7.35,24000.0,5.1719,5.1719,5.1649,5.1649,24000.0
2011-05-18 15:00:00,7.35,7.36,7.35,7.36,64000.0,5.1649,5.1719,5.1649,5.1719,64000.0
2011-05-18 15:30:00,7.36,7.37,7.35,7.37,118400.0,5.1719,5.1789,5.1649,5.1789,118400.0
2011-05-19 09:30:00,7.4,7.43,7.37,7.43,41600.0,5.2,5.2211,5.1789,5.2211,41600.0
2011-05-19 10:00:00,7.42,7.42,7.39,7.39,34400.0,5.2141,5.2141,5.193,5.193,34400.0
2011-05-19 10:30:00,7.39,7.4,7.35,7.35,62400.0,5.193,5.2,5.1649,5.1649,62400.0
2011-05-19 11:00:00,7.35,7.36,7.34,7.34,59200.0,5.1649,5.1719,5.1578,5.1578,59200.0
2011-05-19 11:30:00,7.34,7.34,7.32,7.33,29600.0,5.1578,5.1578,5.1438,5.1508,29600.0
2011-05-19 12:00:00,7.33,7.38,7.33,7.38,85600.0,5.1508,5.1859,5.1508,5.1859,85600.0
2011-05-19 12:30:00,7.38,7.38,7.37,7.37,12800.0,5.1859,5.1859,5.1789,5.1789,12800.0
2011-05-19 13:00:00,7.38,7.39,7.38,7.39,43200.0,5.1859,5.193,5.1859,5.193,43200.0
2011-05-19 13:30:00,7.38,7.39,7.38,7.39,6400.0,5.1859,5.193,5.1859,5.193,6400.0
2011-05-19 14:00:00,7.39,7.39,7.37,7.37,6400.0,5.193,5.193,5.1789,5.1789,6400.0
2011-05-19 14:30:00,7.37,7.38,7.36,7.37,36800.0,5.1789,5.1859,5.1719,5.1789,36800.0
2011-05-19 15:00:00,7.37,7.38,7.37,7.38,36000.0,5.1789,5.1859,5.1789,5.1859,36000.0
2011-05-19 15:30:00,7.38,7.39,7.38,7.38,81600.0,5.1859,5.193,5.1859,5.1859,81600.0
2011-05-20 09:30:00,7.35,7.37,7.32,7.33,197600.0,5.1649,5.1789,5.1438,5.1508,197600.0
2011-05-20 10:00:00,7.32,7.32,7.29,7.31,33600.0,5.1438,5.1438,5.1227,5.1368,33600.0
2011-05-20 10:30:00,7.31,7.32,7.28,7.29,96800.0,5.1368,5.1438,5.1157,5.1227,96800.0
2011-05-20 11:00:00,7.29,7.31,7.29,7.3,74400.0,5.1227,5.1368,5.1227,5.1297,74400.0
2011-05-20 11:30:00,7.3,7.31,7.28,7.29,49600.0,5.1297,5.1368,5.1157,5.1227,49600.0
2011-05-20 12:00:00,7.28,7.31,7.28,7.31,39200.0,5.1157,5.1368,5.1157,5.1368,39200.0
2011-05-20 12:30:00,7.31,7.31,7.3,7.3,34400.0,5.1368,5.1368,5.1297,5.1297,34400.0
2011-05-20 13:00:00,7.3,7.32,7.3,7.32,69600.0,5.1297,5.1438,5.1297,5.1438,69600.0
2011-05-20 13:30:00,7.32,7.33,7.32,7.33,34400.0,5.1438,5.1508,5.1438,5.1508,34400.0
2011-05-20 14:00:00,7.33,7.33,7.3,7.31,40800.0,5.1508,5.1508,5.1297,5.1368,40800.0
2011-05-20 14:30:00,7.31,7.32,7.3,7.3,55200.0,5.1368,5.1438,5.1297,5.1297,55200.0
2011-05-20 15:00:00,7.3,7.31,7.3,7.3,71200.0,5.1297,5.1368,5.1297,5.1297,71200.0
2011-05-20 15:30:00,7.3,7.31,7.29,7.3,216800.0,5.1297,5.1368,5.1227,5.1297,216800.0
2011-05-23 09:30:00,7.2,7.24,7.18,7.23,48000.0,5.0595,5.0876,5.0454,5.0805,48000.0
2011-05-23 10:00:00,7.24,7.25,7.21,7.23,40000.0,5.0876,5.0946,5.0665,5.0805,40000.0
2011-05-23 10:30:00,7.25,7.25,7.22,7.24,24000.0,5.0946,5.0946,5.0735,5.0876,24000.0
2011-05-23 11:00:00,7.23,7.26,7.23,7.25,70400.0,5.0805,5.1016,5.0805,5.0946,70400.0
2011-05-23 11:30:00,7.25,7.25,7.23,7.24,31200.0,5.0946,5.0946,5.0805,5.0876,31200.0
2011-05-23 12:00:00,7.24,7.26,7.24,7.25,42400.0,5.0876,5.1016,5.0876,5.0946,42400.0
2011-05-23 12:30:00,7.26,7.26,7.25,7.26,19200.0,5.1016,5.1016,5.0946,5.1016,19200.0
2011-05-23 13:00:00,7.25,7.26,7.25,7.25,43200.0,5.0946,5.1016,5.0946,5.0946,43200.0
2011-05-23 13:30:00,7.25,7.26,7.25,7.26,31200.0,5.0946,5.1016,5.0946,5.1016,31200.0
2011-05-23 14:00:00,7.26,7.27,7.25,7.26,44000.0,5.1016,5.1086,5.0946,5.1016,44000.0
2011-05-23 14:30:00,7.26,7.27,7.26,7.27,36800.0,5.1016,5.1086,5.1016,5.1086,36800.0
2011-05-23 15:00:00,7.26,7.27,7.26,7.27,48000.0,5.1016,5.1086,5.1016,5.1086,48000.0
2011-05-23 15:30:00,7.26,7.26,7.24,7.24,240000.0,5.1016,5.1016,5.0876,5.0876,240000.0
2011-05-24 09:30:00,7.27,7.27,7.23,7.25,48800.0,5.1086,5.1086,5.0805,5.0946,48800.0
2011-05-24 10:00:00,7.25,7.26,7.24,7.24,102400.0,5.0946,5.1016,5.0876,5.0876,102400.0
2011-05-24 10:30:00,7.23,7.23,7.2,7.21,67200.0,5.0805,5.0805,5.0595,5.0665,67200.0
2011-05-24 11:00:00,7.21,7.23,7.21,7.22,44000.0,5.0665,5.0805,5.0665,5.0735,44000.0
2011-05-24 11:30:00,7.23,7.24,7.21,7.21,47200.0,5.0805,5.0876,5.0665,5.0665,47200.0
2011-05-24 12:00:00,7.22,7.23,7.21,7.22,60800.0,5.0735,5.0805,5.0665,5.0735,60800.0
2011-05-24 12:30:00,7.22,7.24,7.22,7.23,17600.0,5.0735,5.0876,5.0735,5.0805,17600.0
2011-05-24 13:00:00,7.22,7.23,7.21,7.21,25600.0,5.0735,5.0805,5.0665,5.0665,25600.0
2011-05-24 13:30:00,7.21,7.23,7.21,7.23,36800.0,5.0665,5.0805,5.0665,5.0805,36800.0
2011-05-24 14:00:00,7.24,7.26,7.23,7.25,44000.0,5.0876,5.1016,5.0805,5.0946,44000.0
2011-05-24 14:30:00,7.25,7.25,7.23,7.24,68000.0,5.0946,5.0946,5.0805,5.0876,68000.0
2011-05-24 15:00:00,7.24,7.25,7.24,7.24,63200.0,5.0876,5.0946,5.0876,5.0876,63200.0
2011-05-24 15:30:00,7.24,7.25,7.22,7.22,180800.0,5.0876,5.0946,5.0735,5.0735,180800.0
2011-05-25 09:30:00,7.21,7.23,7.19,7.19,41600.0,5.0665,5.0805,5.0524,5.0524,41600.0
2011-05-25 10:00:00,7.19,7.19,7.16,7.18,37600.0,5.0524,5.0524,5.0313,5.0454,37600.0
2011-05-25 10:30:00,7.19,7.21,7.19,7.19,35200.0,5.0524,5.0665,5.0524,5.0524,35200.0
2011-05-25 11:00:00,7.19,7.22,7.19,7.21,47200.0,5.0524,5.0735,5.0524,5.0665,47200.0
2011-05-25 11:30:00,7.22,7.26,7.22,7.24,54400.0,5.0735,5.1016,5.0735,5.0876,54400.0
2011-05-25 12:00:00,7.24,7.24,7.22,7.22,67200.0,5.0876,5.0876,5.0735,5.0735,67200.0
2011-05-25 12:30:00,7.22,7.23,7.21,7.23,40000.0,5.0735,5.0805,5.0665,5.0805,40000.0
2011-05-25 13:00:00,7.22,7.23,7.21,7.21,173600.0,5.0735,5.0805,5.0665,5.0665,173600.0
2011-05-25 13:30:00,7.21,7.23,7.21,7.22,18400.0,5.0665,5.0805,5.0665,5.0735,18400.0
2011-05-25 14:00:00,7.22,7.23,7.22,7.22,148800.0,5.0735,5.0805,5.0735,5.0735,148800.0
2011-05-25 14:30:00,7.22,7.23,7.22,7.23,173600.0,5.0735,5.0805,5.0735,5.0805,173600.0
2011-05-25 15:00:00,7.23,7.26,7.23,7.25,133600.0,5.0805,5.1016,5.0805,5.0946,133600.0
2011-05-25 15:30:00,7.25,7.25,7.24,7.24,288000.0,5.0946,5.0946,5.0876,5.0876,288000.0
2011-05-26 09:30:00,7.22,7.23,7.2,7.21,75200.0,5.0735,5.0805,5.0595,5.0665,75200.0
2011-05-26 10:00:00,7.21,7.23,7.2,7.23,41600.0,5.0665,5.0805,5.0595,5.0805,41600.0
2011-05-26 10:30:00,7.23,7.25,7.2,7.21,141600.0,5.0805,5.0946,5.0595,5.0665,141600.0
2011-05-26 11:00:00,7.21,7.24,7.2,7.24,132800.0,5.0665,5.0876,5.0595,5.0876,132800.0
2011-05-26 11:30:00,7.24,7.24,7.23,7.24,97600.0,5.0876,5.0876,5.0805,5.0876,97600.0
2011-05-26 12:00:00,7.24,7.24,7.23,7.24,32000.0,5.0876,5.0876,5.0805,5.0876,32000.0
2011-05-26 12:30:00,7.24,7.25,7.23,7.24,326400.0,5.0876,5.0946,5.0805,5.0876,326400.0
2011-05-26 13:00:00,7.24,7.25,7.24,7.25,301600.0,5.0876,5.0946,5.0876,5.0946,301600.0
2011-05-26 13:30:00,7.25,7.25,7.24,7.24,93600.0,5.0946,5.0946,5.0876,5.0876,93600.0
2011-05-26 14:00:00,7.24,7.26,7.24,7.25,688000.0,5.0876,5.1016,5.0876,5.0946,688000.0
2011-05-26 14:30:00,7.25,7.26,7.25,7.25,239200.0,5.0946,5.1016,5.0946,5.0946,239200.0
2011-05-26 15:00:00,7.25,7.25,7.24,7.25,62400.0,5.0946,5.0946,5.0876,5.0946,62400.0
2011-05-26 15:30:00,7.25,7.26,7.25,7.26,411200.0,5.0946,5.1016,5.0946,5.1016,411200.0
2011-05-27 09:30:00,7.25,7.29,7.25,7.26,74400.0,5.0946,5.1227,5.0946,5.1016,74400.0
2011-05-27 10:00:00,7.26,7.26,7.23,7.25,44800.0,5.1016,5.1016,5.0805,5.0946,44800.0
2011-05-27 10:30:00,7.25,7.27,7.24,7.27,42400.0,5.0946,5.1086,5.0876,5.1086,42400.0
2011-05-27 11:00:00,7.27,7.28,7.26,7.26,196000.0,5.1086,5.1157,5.1016,5.1016,196000.0
2011-05-27 11:30:00,7.26,7.28,7.26,7.27,63200.0,5.1016,5.1157,5.1016,5.1086,63200.0
2011-05-27 12:00:00,7.27,7.27,7.27,7.27,13600.0,5.1086,5.1086,5.1086,5.1086,13600.0
2011-05-27 12:30:00,7.27,7.28,7.26,7.27,76000.0,5.1086,5.1157,5.1016,5.1086,76000.0
2011-05-27 13:00:00,7.26,7.28,7.26,7.28,68000.0,5.1016,5.1157,5.1016,5.1157,68000.0
2011-05-27 13:30:00,7.28,7.28,7.27,7.28,62400.0,5.1157,5.1157,5.1086,5.1157,62400.0
2011-05-27 14:00:00,7.28,7.28,7.27,7.28,72000.0,5.1157,5.1157,5.1086,5.1157,72000.0
2011-05-27 14:30:00,7.28,7.28,7.26,7.26,49600.0,5.1157,5.1157,5.1016,5.1016,49600.0
2011-05-27 15:00:00,7.26,7.28,7.25,7.27,55200.0,5.1016,5.1157,5.0946,5.1086,55200.0
2011-05-27 15:30:00,7.27,7.28,7.27,7.28,149600.0,5.1086,5.1157,5.1086,5.1157,149600.0
2011-05-31 09:30:00,7.34,7.34,7.3,7.33,290400.0,5.1578,5.1578,5.1297,5.1508,290400.0
2011-05-31 10:00:00,7.33,7.33,7.29,7.32,94400.0,5.1508,5.1508,5.1227,5.1438,94400.0
2011-05-31 10:30:00,7.32,7.32,7.3,7.32,65600.0,5.1438,5.1438,5.1297,5.1438,65600.0
2011-05-31 11:00:00,7.32,7.33,7.32,7.33,52800.0,5.1438,5.1508,5.1438,5.1508,52800.0
2011-05-31 11:30:00,7.34,7.35,7.33,7.33,296800.0,5.1578,5.1649,5.1508,5.1508,296800.0
2011-05-31 12:00:00,7.33,7.34,7.32,7.32,58400.0,5.1508,5.1578,5.1438,5.1438,58400.0
2011-05-31 12:30:00,7.32,7.33,7.3,7.32,58400.0,5.1438,5.1508,5.1297,5.1438,58400.0
2011-05-31 13:00:00,7.32,7.34,7.32,7.33,38400.0,5.1438,5.1578,5.1438,5.1508,38400.0
2011-05-31 13:30:00,7.33,7.34,7.32,7.34,131200.0,5.1508,5.1578,5.1438,5.1578,131200.0
2011-05-31 14:00:00,7.34,7.34,7.33,7.34,88000.0,5.1578,5.1578,5.1508,5.1578,88000.0
2011-05-31 14:30:00,7.34,7.35,7.33,7.35,104800.0,5.1578,5.1649,5.1508,5.1649,104800.0
2011-05-31 15:00:00,7.35,7.35,7.33,7.34,123200.0,5.1649,5.1649,5.1508,5.1578,123200.0
2011-05-31 15:30:00,7.34,7.37,7.33,7.34,853600.0,5.1578,5.1789,5.1508,5.1578,853600.0
2011-06-01 09:30:00,7.19,7.33,7.19,7.32,846400.0,5.0524,5.1508,5.0524,5.1438,846400.0
2011-06-01 10:00:00,7.32,7.39,7.31,7.35,1606400.0,5.1438,5.193,5.1368,5.1649,1606400.0
2011-06-01 10:30:00,7.35,7.36,7.32,7.35,537600.0,5.1649,5.1719,5.1438,5.1649,537600.0
2011-06-01 11:00:00,7.34,7.36,7.34,7.36,480000.0,5.1578,5.1719,5.1578,5.1719,480000.0
2011-06-01 11:30:00,7.36,7.4,7.36,7.4,576000.0,5.1719,5.2,5.1719,5.2,576000.0
2011-06-01 12:00:00,7.4,7.42,7.39,7.4,453600.0,5.2,5.2141,5.193,5.2,453600.0
2011-06-01 12:30:00,7.41,7.46,7.4,7.44,292800.0,5.207,5.2422,5.2,5.2281,292800.0
2011-06-01 13:00:00,7.44,7.51,7.44,7.51,566400.0,5.2281,5.2773,5.2281,5.2773,566400.0
2011-06-01 13:30:00,7.51,7.52,7.49,7.5,289600.0,5.2773,5.2843,5.2632,5.2703,289600.0
2011-06-01 14:00:00,7.49,7.51,7.46,7.46,639200.0,5.2632,5.2773,5.2422,5.2422,639200.0
2011-06-01 14:30:00,7.46,7.52,7.46,7.49,1607200.0,5.2422,5.2843,5.2422,5.2632,1607200.0
2011-06-01 15:00:00,7.49,7.51,7.48,7.51,925600.0,5.2632,5.2773,5.2562,5.2773,925600.0
2011-06-01 15:30:00,7.51,7.55,7.49,7.52,2140000.0,5.2773,5.3054,5.2632,5.2843,2140000.0
2011-06-02 09:30:00,7.78,7.85,7.75,7.81,5322400.0,5.467,5.5162,5.4459,5.4881,5322400.0
2011-06-02 10:00:00,7.81,7.83,7.75,7.76,1896000.0,5.4881,5.5022,5.4459,5.453,1896000.0
2011-06-02 10:30:00,7.76,7.81,7.75,7.81,1155200.0,5.453,5.4881,5.4459,5.4881,1155200.0
2011-06-02 11:00:00,7.81,7.81,7.78,7.78,777600.0,5.4881,5.4881,5.467,5.467,777600.0
2011-06-02 11:30:00,7.79,7.79,7.76,7.79,683200.0,5.474,5.474,5.453,5.474,683200.0
2011-06-02 12:00:00,7.79,7.79,7.75,7.77,388800.0,5.474,5.474,5.4459,5.46,388800.0
2011-06-02 12:30:00,7.78,7.81,7.77,7.79,331200.0,5.467,5.4881,5.46,5.474,331200.0
2011-06-02 13:00:00,7.79,7.84,7.79,7.83,362400.0,5.474,5.5092,5.474,5.5022,362400.0
2011-06-02 13:30:00,7.82,7.87,7.81,7.86,717600.0,5.4951,5.5303,5.4881,5.5232,717600.0
2011-06-02 14:00:00,7.86,7.89,7.82,7.86,1291200.0,5.5232,5.5443,5.4951,5.5232,1291200.0
2011-06-02 14:30:00,7.85,7.88,7.85,7.85,838400.0,5.5162,5.5373,5.5162,5.5162,838400.0
2011-06-02 15:00:00,7.85,7.86,7.83,7.85,736800.0,5.5162,5.5232,5.5022,5.5162,736800.0
2011-06-02 15:30:00,7.86,7.86,7.75,7.81,3512000.0,5.5232,5.5232,5.4459,5.4881,3512000.0
2011-06-03 09:30:00,7.75,7.87,7.74,7.83,457600.0,5.4459,5.5303,5.4389,5.5022,457600.0
2011-06-03 10:00:00,7.83,7.87,7.8,7.86,325600.0,5.5022,5.5303,5.4811,5.5232,325600.0
2011-06-03 10:30:00,7.86,7.91,7.85,7.86,404000.0,5.5232,5.5584,5.5162,5.5232,404000.0
2011-06-03 11:00:00,7.86,7.86,7.78,7.79,535200.0,5.5232,5.5232,5.467,5.474,535200.0
2011-06-03 11:30:00,7.79,7.8,7.75,7.79,256000.0,5.474,5.4811,5.4459,5.474,256000.0
2011-06-03 12:00:00,7.79,7.81,7.78,7.81,195200.0,5.474,5.4881,5.467,5.4881,195200.0
2011-06-03 12:30:00,7.81,7.85,7.81,7.84,228000.0,5.4881,5.5162,5.4881,5.5092,228000.0
2011-06-03 13:00:00,7.84,7.84,7.82,7.82,220800.0,5.5092,5.5092,5.4951,5.4951,220800.0
2011-06-03 13:30:00,7.82,7.84,7.82,7.83,216000.0,5.4951,5.5092,5.4951,5.5022,216000.0
2011-06-03 14:00:00,7.83,7.83,7.79,7.81,211200.0,5.5022,5.5022,5.474,5.4881,211200.0
2011-06-03 14:30:00,7.81,7.81,7.78,7.78,393600.0,5.4881,5.4881,5.467,5.467,393600.0
2011-06-03 15:00:00,7.78,7.8,7.78,7.8,413600.0,5.467,5.4811,5.467,5.4811,413600.0
2011-06-03 15:30:00,7.8,7.81,7.78,7.8,970400.0,5.4811,5.4881,5.467,5.4811,970400.0
2011-06-06 09:30:00,7.79,7.79,7.73,7.76,273600.0,5.474,5.474,5.4319,5.453,273600.0
2011-06-06 10:00:00,7.77,7.79,7.75,7.79,258400.0,5.46,5.474,5.4459,5.474,258400.0
2011-06-06 10:30:00,7.79,7.85,7.79,7.81,428800.0,5.474,5.5162,5.474,5.4881,428800.0
2011-06-06 11:00:00,7.81,7.84,7.8,7.82,206400.0,5.4881,5.5092,5.4811,5.4951,206400.0
2011-06-06 11:30:00,7.81,7.82,7.81,7.82,181600.0,5.4881,5.4951,5.4881,5.4951,181600.0
2011-06-06 12:00:00,7.82,7.82,7.8,7.81,95200.0,5.4951,5.4951,5.4811,5.4881,95200.0
2011-06-06 12:30:00,7.81,7.83,7.79,7.8,153600.0,5.4881,5.5022,5.474,5.4811,153600.0
2011-06-06 13:00:00,7.8,7.8,7.78,7.8,98400.0,5.4811,5.4811,5.467,5.4811,98400.0
2011-06-06 13:30:00,7.8,7.8,7.77,7.78,81600.0,5.4811,5.4811,5.46,5.467,81600.0
2011-06-06 14:00:00,7.78,7.79,7.77,7.78,110400.0,5.467,5.474,5.46,5.467,110400.0
2011-06-06 14:30:00,7.78,7.78,7.75,7.75,412800.0,5.467,5.467,5.4459,5.4459,412800.0
2011-06-06 15:00:00,7.75,7.75,7.73,7.73,272000.0,5.4459,5.4459,5.4319,5.4319,272000.0
2011-06-06 15:30:00,7.73,7.74,7.71,7.71,668000.0,5.4319,5.4389,5.4178,5.4178,668000.0
2011-06-07 09:30:00,7.75,7.76,7.72,7.75,214400.0,5.4459,5.453,5.4249,5.4459,214400.0
2011-06-07 10:00:00,7.75,7.76,7.74,7.75,131200.0,5.4459,5.453,5.4389,5.4459,131200.0
2011-06-07 10:30:00,7.75,7.75,7.71,7.75,200000.0,5.4459,5.4459,5.4178,5.4459,200000.0
2011-06-07 11:00:00,7.74,7.74,7.71,7.72,128000.0,5.4389,5.4389,5.4178,5.4249,128000.0
2011-06-07 11:30:00,7.72,7.73,7.7,7.73,123200.0,5.4249,5.4319,5.4108,5.4319,123200.0
2011-06-07 12:00:00,7.73,7.74,7.72,7.72,132800.0,5.4319,5.4389,5.4249,5.4249,132800.0
2011-06-07 12:30:00,7.72,7.73,7.71,7.72,84800.0,5.4249,5.4319,5.4178,5.4249,84800.0
2011-06-07 13:00:00,7.72,7.72,7.71,7.71,189600.0,5.4249,5.4249,5.4178,5.4178,189600.0
2011-06-07 13:30:00,7.72,7.73,7.71,7.72,133600.0,5.4249,5.4319,5.4178,5.4249,133600.0
2011-06-07 14:00:00,7.72,7.73,7.71,7.72,123200.0,5.4249,5.4319,5.4178,5.4249,123200.0
2011-06-07 14:30:00,7.72,7.74,7.7,7.73,438400.0,5.4249,5.4389,5.4108,5.4319,438400.0
2011-06-07 15:00:00,7.73,7.74,7.71,7.72,244000.0,5.4319,5.4389,5.4178,5.4249,244000.0
2011-06-07 15:30:00,7.72,7.72,7.69,7.69,764000.0,5.4249,5.4249,5.4038,5.4038,764000.0
2011-06-08 09:30:00,7.64,7.8,7.61,7.72,193600.0,5.3686,5.4811,5.3476,5.4249,193600.0
2011-06-08 10:00:00,7.73,7.78,7.73,7.78,166400.0,5.4319,5.467,5.4319,5.467,166400.0
2011-06-08 10:30:00,7.78,7.81,7.76,7.78,212800.0,5.467,5.4881,5.453,5.467,212800.0
2011-06-08 11:00:00,7.78,7.79,7.77,7.78,246400.0,5.467,5.474,5.46,5.467,246400.0
2011-06-08 11:30:00,7.78,7.84,7.78,7.83,147200.0,5.467,5.5092,5.467,5.5022,147200.0
2011-06-08 12:00:00,7.83,7.83,7.79,7.79,117600.0,5.5022,5.5022,5.474,5.474,117600.0
2011-06-08 12:30:00,7.8,7.84,7.8,7.84,121600.0,5.4811,5.5092,5.4811,5.5092,121600.0
2011-06-08 13:00:00,7.84,7.85,7.81,7.81,141600.0,5.5092,5.5162,5.4881,5.4881,141600.0
2011-06-08 13:30:00,7.81,7.81,7.78,7.79,253600.0,5.4881,5.4881,5.467,5.474,253600.0
2011-06-08 14:00:00,7.79,7.81,7.77,7.77,156000.0,5.474,5.4881,5.46,5.46,156000.0
2011-06-08 14:30:00,7.77,7.8,7.77,7.79,255200.0,5.46,5.4811,5.46,5.474,255200.0
2011-06-08 15:00:00,7.79,7.79,7.75,7.76,164000.0,5.474,5.474,5.4459,5.453,164000.0
2011-06-08 15:30:00,7.76,7.78,7.76,7.77,488800.0,5.453,5.467,5.453,5.46,488800.0
2011-06-09 09:30:00,7.75,7.76,7.7,7.72,151200.0,5.4459,5.453,5.4108,5.4249,151200.0
2011-06-09 10:00:00,7.72,7.76,7.72,7.75,171200.0,5.4249,5.453,5.4249,5.4459,171200.0
2011-06-09 10:30:00,7.75,7.78,7.75,7.76,342400.0,5.4459,5.467,5.4459,5.453,342400.0
2011-06-09 11:00:00,7.76,7.76,7.74,7.76,198400.0,5.453,5.453,5.4389,5.453,198400.0
2011-06-09 11:30:00,7.75,7.81,7.75,7.81,332800.0,5.4459,5.4881,5.4459,5.4881,332800.0
2011-06-09 12:00:00,7.81,7.83,7.77,7.78,212800.0,5.4881,5.5022,5.46,5.467,212800.0
2011-06-09 12:30:00,7.79,7.79,7.77,7.78,100800.0,5.474,5.474,5.46,5.467,100800.0
2011-06-09 13:00:00,7.78,7.8,7.78,7.79,67200.0,5.467,5.4811,5.467,5.474,67200.0
2011-06-09 13:30:00,7.79,7.79,7.78,7.79,78400.0,5.474,5.474,5.467,5.474,78400.0
2011-06-09 14:00:00,7.79,7.81,7.79,7.8,133600.0,5.474,5.4881,5.474,5.4811,133600.0
2011-06-09 14:30:00,7.81,7.82,7.8,7.82,300800.0,5.4881,5.4951,5.4811,5.4951,300800.0
2011-06-09 15:00:00,7.82,7.82,7.81,7.81,241600.0,5.4951,5.4951,5.4881,5.4881,241600.0
2011-06-09 15:30:00,7.81,7.82,7.8,7.8,401600.0,5.4881,5.4951,5.4811,5.4811,401600.0
2011-06-10 09:30:00,7.76,7.79,7.71,7.71,107200.0,5.453,5.474,5.4178,5.4178,107200.0
2011-06-10 10:00:00,7.72,7.77,7.71,7.75,484000.0,5.4249,5.46,5.4178,5.4459,484000.0
2011-06-10 10:30:00,7.75,7.75,7.7,7.7,212800.0,5.4459,5.4459,5.4108,5.4108,212800.0
2011-06-10 11:00:00,7.7,7.71,7.66,7.69,117600.0,5.4108,5.4178,5.3827,5.4038,117600.0
2011-06-10 11:30:00,7.69,7.72,7.68,7.71,168800.0,5.4038,5.4249,5.3968,5.4178,168800.0
2011-06-10 12:00:00,7.71,7.73,7.71,7.71,125600.0,5.4178,5.4319,5.4178,5.4178,125600.0
2011-06-10 12:30:00,7.71,7.74,7.71,7.73,72800.0,5.4178,5.4389,5.4178,5.4319,72800.0
2011-06-10 13:00:00,7.73,7.73,7.72,7.72,187200.0,5.4319,5.4319,5.4249,5.4249,187200.0
2011-06-10 13:30:00,7.72,7.72,7.69,7.69,189600.0,5.4249,5.4249,5.4038,5.4038,189600.0
2011-06-10 14:00:00,7.69,7.77,7.68,7.76,516800.0,5.4038,5.46,5.3968,5.453,516800.0
2011-06-10 14:30:00,7.76,7.77,7.75,7.76,294400.0,5.453,5.46,5.4459,5.453,294400.0
2011-06-10 15:00:00,7.76,7.77,7.75,7.75,347200.0,5.453,5.46,5.4459,5.4459,347200.0
2011-06-10 15:30:00,7.76,7.76,7.71,7.75,1188800.0,5.453,5.453,5.4178,5.4459,1188800.0
2011-06-13 09:30:00,7.76,7.84,7.76,7.8,550400.0,5.453,5.5092,5.453,5.4811,550400.0
2011-06-13 10:00:00,7.79,7.86,7.79,7.86,400000.0,5.474,5.5232,5.474,5.5232,400000.0
2011-06-13 10:30:00,7.85,7.88,7.85,7.85,253600.0,5.5162,5.5373,5.5162,5.5162,253600.0
2011-06-13 11:00:00,7.85,7.86,7.82,7.85,212000.0,5.5162,5.5232,5.4951,5.5162,212000.0
2011-06-13 11:30:00,7.85,7.86,7.8,7.81,183200.0,5.5162,5.5232,5.4811,5.4881,183200.0
2011-06-13 12:00:00,7.81,7.82,7.79,7.79,164000.0,5.4881,5.4951,5.474,5.474,164000.0
2011-06-13 12:30:00,7.79,7.81,7.79,7.8,218400.0,5.474,5.4881,5.474,5.4811,218400.0
2011-06-13 13:00:00,7.8,7.81,7.79,7.8,220000.0,5.4811,5.4881,5.474,5.4811,220000.0
2011-06-13 13:30:00,7.81,7.82,7.8,7.82,121600.0,5.4881,5.4951,5.4811,5.4951,121600.0
2011-06-13 14:00:00,7.82,7.83,7.81,7.81,154400.0,5.4951,5.5022,5.4881,5.4881,154400.0
2011-06-13 14:30:00,7.8,7.81,7.79,7.79,369600.0,5.4811,5.4881,5.474,5.474,369600.0
2011-06-13 15:00:00,7.79,7.81,7.78,7.8,340000.0,5.474,5.4881,5.467,5.4811,340000.0
2011-06-13 15:30:00,7.8,7.81,7.77,7.78,612000.0,5.4811,5.4881,5.46,5.467,612000.0
2011-06-14 09:30:00,7.84,7.85,7.77,7.84,153600.0,5.5092,5.5162,5.46,5.5092,153600.0
2011-06-14 10:00:00,7.85,7.85,7.8,7.82,177600.0,5.5162,5.5162,5.4811,5.4951,177600.0
2011-06-14 10:30:00,7.82,7.82,7.78,7.78,165600.0,5.4951,5.4951,5.467,5.467,165600.0
2011-06-14 11:00:00,7.78,7.78,7.75,7.75,64000.0,5.467,5.467,5.4459,5.4459,64000.0
2011-06-14 11:30:00,7.75,7.78,7.73,7.77,88000.0,5.4459,5.467,5.4319,5.46,88000.0
2011-06-14 12:00:00,7.77,7.78,7.76,7.76,111200.0,5.46,5.467,5.453,5.453,111200.0
2011-06-14 12:30:00,7.76,7.77,7.74,7.76,209600.0,5.453,5.46,5.4389,5.453,209600.0
2011-06-14 13:00:00,7.76,7.76,7.75,7.75,37600.0,5.453,5.453,5.4459,5.4459,37600.0
2011-06-14 13:30:00,7.75,7.75,7.74,7.75,105600.0,5.4459,5.4459,5.4389,5.4459,105600.0
2011-06-14 14:00:00,7.75,7.76,7.74,7.74,120800.0,5.4459,5.453,5.4389,5.4389,120800.0
2011-06-14 14:30:00,7.74,7.74,7.72,7.72,96000.0,5.4389,5.4389,5.4249,5.4249,96000.0
2011-06-14 15:00:00,7.72,7.73,7.71,7.71,173600.0,5.4249,5.4319,5.4178,5.4178,173600.0
2011-06-14 15:30:00,7.71,7.73,7.69,7.72,460000.0,5.4178,5.4319,5.4038,5.4249,460000.0
2011-06-15 09:30:00,7.66,7.71,7.61,7.69,122400.0,5.3827,5.4178,5.3476,5.4038,122400.0
2011-06-15 10:00:00,7.69,7.71,7.68,7.68,66400.0,5.4038,5.4178,5.3968,5.3968,66400.0
2011-06-15 10:30:00,7.68,7.71,7.68,7.71,163200.0,5.3968,5.4178,5.3968,5.4178,163200.0
2011-06-15 11:00:00,7.7,7.71,7.67,7.68,87200.0,5.4108,5.4178,5.3897,5.3968,87200.0
2011-06-15 11:30:00,7.69,7.69,7.67,7.68,126400.0,5.4038,5.4038,5.3897,5.3968,126400.0
2011-06-15 12:00:00,7.69,7.69,7.65,7.68,122400.0,5.4038,5.4038,5.3757,5.3968,122400.0
2011-06-15 12:30:00,7.68,7.69,7.64,7.64,158400.0,5.3968,5.4038,5.3686,5.3686,158400.0
2011-06-15 13:00:00,7.65,7.65,7.62,7.64,132800.0,5.3757,5.3757,5.3546,5.3686,132800.0
2011-06-15 13:30:00,7.64,7.66,7.63,7.65,162400.0,5.3686,5.3827,5.3616,5.3757,162400.0
2011-06-15 14:00:00,7.65,7.67,7.62,7.62,147200.0,5.3757,5.3897,5.3546,5.3546,147200.0
2011-06-15 14:30:00,7.63,7.65,7.61,7.63,217600.0,5.3616,5.3757,5.3476,5.3616,217600.0
2011-06-15 15:00:00,7.63,7.67,7.62,7.67,225600.0,5.3616,5.3897,5.3546,5.3897,225600.0
2011-06-15 15:30:00,7.67,7.69,7.66,7.68,485600.0,5.3897,5.4038,5.3827,5.3968,485600.0
2011-06-16 09:30:00,7.7,7.75,7.7,7.74,152800.0,5.4108,5.4459,5.4108,5.4389,152800.0
2011-06-16 10:00:00,7.74,7.82,7.73,7.78,131200.0,5.4389,5.4951,5.4319,5.467,131200.0
2011-06-16 10:30:00,7.78,7.79,7.77,7.78,212800.0,5.467,5.474,5.46,5.467,212800.0
2011-06-16 11:00:00,7.78,7.78,7.74,7.76,80000.0,5.467,5.467,5.4389,5.453,80000.0
2011-06-16 11:30:00,7.76,7.77,7.74,7.75,59200.0,5.453,5.46,5.4389,5.4459,59200.0
2011-06-16 12:00:00,7.75,7.76,7.73,7.75,61600.0,5.4459,5.453,5.4319,5.4459,61600.0
2011-06-16 12:30:00,7.75,7.76,7.71,7.71,77600.0,5.4459,5.453,5.4178,5.4178,77600.0
2011-06-16 13:00:00,7.71,7.72,7.7,7.7,68800.0,5.4178,5.4249,5.4108,5.4108,68800.0
2011-06-16 13:30:00,7.7,7.7,7.64,7.65,104800.0,5.4108,5.4108,5.3686,5.3757,104800.0
2011-06-16 14:00:00,7.65,7.68,7.65,7.67,143200.0,5.3757,5.3968,5.3757,5.3897,143200.0
2011-06-16 14:30:00,7.68,7.69,7.66,7.68,127200.0,5.3968,5.4038,5.3827,5.3968,127200.0
2011-06-16 15:00:00,7.68,7.73,7.68,7.72,312800.0,5.3968,5.4319,5.3968,5.4249,312800.0
2011-06-16 15:30:00,7.72,7.79,7.72,7.78,712800.0,5.4249,5.474,5.4249,5.467,712800.0
2011-06-17 09:30:00,7.83,7.87,7.8,7.86,748000.0,5.5022,5.5303,5.4811,5.5232,748000.0
2011-06-17 10:00:00,7.86,7.88,7.84,7.85,146400.0,5.5232,5.5373,5.5092,5.5162,146400.0
2011-06-17 10:30:00,7.84,7.87,7.83,7.85,228800.0,5.5092,5.5303,5.5022,5.5162,228800.0
2011-06-17 11:00:00,7.85,7.86,7.83,7.84,208800.0,5.5162,5.5232,5.5022,5.5092,208800.0
2011-06-17 11:30:00,7.84,7.84,7.82,7.83,128800.0,5.5092,5.5092,5.4951,5.5022,128800.0
2011-06-17 12:00:00,7.83,7.83,7.82,7.82,175200.0,5.5022,5.5022,5.4951,5.4951,175200.0
2011-06-17 12:30:00,7.82,7.83,7.81,7.83,237600.0,5.4951,5.5022,5.4881,5.5022,237600.0
2011-06-17 13:00:00,7.83,7.83,7.81,7.82,98400.0,5.5022,5.5022,5.4881,5.4951,98400.0
2011-06-17 13:30:00,7.82,7.83,7.8,7.82,121600.0,5.4951,5.5022,5.4811,5.4951,121600.0
2011-06-17 14:00:00,7.82,7.83,7.8,7.82,128000.0,5.4951,5.5022,5.4811,5.4951,128000.0
2011-06-17 14:30:00,7.82,7.82,7.8,7.82,285600.0,5.4951,5.4951,5.4811,5.4951,285600.0
2011-06-17 15:00:00,7.82,7.85,7.81,7.84,365600.0,5.4951,5.5162,5.4881,5.5092,365600.0
2011-06-17 15:30:00,7.84,8.03,7.84,7.99,2835200.0,5.5092,5.6427,5.5092,5.6146,2835200.0
2011-06-20 09:30:00,7.98,8.07,7.94,8.0,504000.0,5.6076,5.6708,5.5795,5.6216,504000.0
2011-06-20 10:00:00,7.99,8.03,7.98,8.03,240000.0,5.6146,5.6427,5.6076,5.6427,240000.0
2011-06-20 10:30:00,8.02,8.08,8.02,8.07,204000.0,5.6357,5.6778,5.6357,5.6708,204000.0
2011-06-20 11:00:00,8.06,8.07,8.04,8.06,177600.0,5.6638,5.6708,5.6497,5.6638,177600.0
2011-06-20 11:30:00,8.06,8.07,8.06,8.06,133600.0,5.6638,5.6708,5.6638,5.6638,133600.0
2011-06-20 12:00:00,8.06,8.08,8.04,8.07,125600.0,5.6638,5.6778,5.6497,5.6708,125600.0
2011-06-20 12:30:00,8.08,8.08,8.07,8.07,88000.0,5.6778,5.6778,5.6708,5.6708,88000.0
2011-06-20 13:00:00,8.07,8.09,8.07,8.08,137600.0,5.6708,5.6849,5.6708,5.6778,137600.0
2011-06-20 13:30:00,8.08,8.08,8.06,8.06,209600.0,5.6778,5.6778,5.6638,5.6638,209600.0
2011-06-20 14:00:00,8.06,8.06,8.04,8.04,213600.0,5.6638,5.6638,5.6497,5.6497,213600.0
2011-06-20 14:30:00,8.04,8.07,8.04,8.06,160000.0,5.6497,5.6708,5.6497,5.6638,160000.0
2011-06-20 15:00:00,8.06,8.06,8.03,8.04,195200.0,5.6638,5.6638,5.6427,5.6497,195200.0
2011-06-20 15:30:00,8.03,8.06,8.03,8.05,360000.0,5.6427,5.6638,5.6427,5.6568,360000.0
2011-06-21 09:30:00,8.08,8.08,8.03,8.07,220000.0,5.6778,5.6778,5.6427,5.6708,220000.0
2011-06-21 10:00:00,8.07,8.11,8.07,8.1,148000.0,5.6708,5.6989,5.6708,5.6919,148000.0
2011-06-21 10:30:00,8.1,8.11,8.09,8.09,135200.0,5.6919,5.6989,5.6849,5.6849,135200.0
2011-06-21 11:00:00,8.09,8.1,8.09,8.1,68800.0,5.6849,5.6919,5.6849,5.6919,68800.0
2011-06-21 11:30:00,8.1,8.1,8.09,8.09,107200.0,5.6919,5.6919,5.6849,5.6849,107200.0
2011-06-21 12:00:00,8.1,8.11,8.09,8.09,117600.0,5.6919,5.6989,5.6849,5.6849,117600.0
2011-06-21 12:30:00,8.09,8.1,8.07,8.1,284000.0,5.6849,5.6919,5.6708,5.6919,284000.0
2011-06-21 13:00:00,8.1,8.1,8.08,8.09,91200.0,5.6919,5.6919,5.6778,5.6849,91200.0
2011-06-21 13:30:00,8.09,8.09,8.08,8.08,151200.0,5.6849,5.6849,5.6778,5.6778,151200.0
2011-06-21 14:00:00,8.08,8.1,8.08,8.1,128800.0,5.6778,5.6919,5.6778,5.6919,128800.0
2011-06-21 14:30:00,8.1,8.11,8.1,8.11,204800.0,5.6919,5.6989,5.6919,5.6989,204800.0
2011-06-21 15:00:00,8.1,8.11,8.08,8.08,188000.0,5.6919,5.6989,5.6778,5.6778,188000.0
2011-06-21 15:30:00,8.08,8.1,8.07,8.1,539200.0,5.6778,5.6919,5.6708,5.6919,539200.0
2011-06-22 09:30:00,8.04,8.11,8.04,8.11,200800.0,5.6825,5.732,5.6825,5.732,200800.0
2011-06-22 10:00:00,8.11,8.11,8.09,8.1,174400.0,5.732,5.732,5.7178,5.7249,174400.0
2011-06-22 10:30:00,8.1,8.1,8.08,8.1,112000.0,5.7249,5.7249,5.7108,5.7249,112000.0
2011-06-22 11:00:00,8.1,8.11,8.1,8.11,118400.0,5.7249,5.732,5.7249,5.732,118400.0
2011-06-22 11:30:00,8.11,8.11,8.1,8.11,66400.0,5.732,5.732,5.7249,5.732,66400.0
2011-06-22 12:00:00,8.11,8.11,8.08,8.09,124800.0,5.732,5.732,5.7108,5.7178,124800.0
2011-06-22 12:30:00,8.09,8.11,8.08,8.1,155200.0,5.7178,5.732,5.7108,5.7249,155200.0
2011-06-22 13:00:00,8.1,8.11,8.1,8.11,29600.0,5.7249,5.732,5.7249,5.732,29600.0
2011-06-22 13:30:00,8.1,8.11,8.1,8.1,56800.0,5.7249,5.732,5.7249,5.7249,56800.0
2011-06-22 14:00:00,8.1,8.12,8.1,8.1,140800.0,5.7249,5.739,5.7249,5.7249,140800.0
2011-06-22 14:30:00,8.1,8.11,8.08,8.09,84000.0,5.7249,5.732,5.7108,5.7178,84000.0
2011-06-22 15:00:00,8.09,8.1,8.08,8.08,96800.0,5.7178,5.7249,5.7108,5.7108,96800.0
2011-06-22 15:30:00,8.08,8.09,8.07,8.08,467200.0,5.7108,5.7178,5.7037,5.7108,467200.0
2011-06-23 09:30:00,8.0,8.02,7.88,7.9,369600.0,5.6542,5.6684,5.5694,5.5836,369600.0
2011-06-23 10:00:00,7.9,7.91,7.88,7.89,219200.0,5.5836,5.5906,5.5694,5.5765,219200.0
2011-06-23 10:30:00,7.89,7.89,7.86,7.87,245600.0,5.5765,5.5765,5.5553,5.5623,245600.0
2011-06-23 11:00:00,7.87,7.88,7.86,7.88,407200.0,5.5623,5.5694,5.5553,5.5694,407200.0
2011-06-23 11:30:00,7.87,7.88,7.86,7.87,135200.0,5.5623,5.5694,5.5553,5.5623,135200.0
2011-06-23 12:00:00,7.87,7.88,7.81,7.82,98400.0,5.5623,5.5694,5.5199,5.527,98400.0
2011-06-23 12:30:00,7.81,7.86,7.81,7.83,211200.0,5.5199,5.5553,5.5199,5.5341,211200.0
2011-06-23 13:00:00,7.83,7.84,7.8,7.83,252000.0,5.5341,5.5411,5.5129,5.5341,252000.0
2011-06-23 13:30:00,7.83,7.86,7.82,7.82,78400.0,5.5341,5.5553,5.527,5.527,78400.0
2011-06-23 14:00:00,7.82,7.82,7.78,7.78,126400.0,5.527,5.527,5.4987,5.4987,126400.0
2011-06-23 14:30:00,7.78,7.85,7.78,7.85,434400.0,5.4987,5.5482,5.4987,5.5482,434400.0
2011-06-23 15:00:00,7.85,7.86,7.82,7.82,662400.0,5.5482,5.5553,5.527,5.527,662400.0
2011-06-23 15:30:00,7.82,7.84,7.78,7.81,627200.0,5.527,5.5411,5.4987,5.5199,627200.0
2011-06-24 09:30:00,7.84,7.91,7.82,7.86,81600.0,5.5411,5.5906,5.527,5.5553,81600.0
2011-06-24 10:00:00,7.87,7.87,7.83,7.84,97600.0,5.5623,5.5623,5.5341,5.5411,97600.0
2011-06-24 10:30:00,7.84,7.85,7.82,7.84,130400.0,5.5411,5.5482,5.527,5.5411,130400.0
2011-06-24 11:00:00,7.84,7.86,7.84,7.85,278400.0,5.5411,5.5553,5.5411,5.5482,278400.0
2011-06-24 11:30:00,7.84,7.85,7.83,7.83,95200.0,5.5411,5.5482,5.5341,5.5341,95200.0
2011-06-24 12:00:00,7.84,7.85,7.82,7.84,63200.0,5.5411,5.5482,5.527,5.5411,63200.0
2011-06-24 12:30:00,7.84,7.85,7.83,7.84,92800.0,5.5411,5.5482,5.5341,5.5411,92800.0
2011-06-24 13:00:00,7.84,7.85,7.84,7.84,67200.0,5.5411,5.5482,5.5411,5.5411,67200.0
2011-06-24 13:30:00,7.84,7.85,7.84,7.84,66400.0,5.5411,5.5482,5.5411,5.5411,66400.0
2011-06-24 14:00:00,7.84,7.85,7.83,7.84,116800.0,5.5411,5.5482,5.5341,5.5411,116800.0
2011-06-24 14:30:00,7.84,7.85,7.83,7.84,148800.0,5.5411,5.5482,5.5341,5.5411,148800.0
2011-06-24 15:00:00,7.84,7.84,7.83,7.84,188000.0,5.5411,5.5411,5.5341,5.5411,188000.0
2011-06-24 15:30:00,7.84,7.85,7.82,7.83,983200.0,5.5411,5.5482,5.527,5.5341,983200.0
2011-06-27 09:30:00,7.84,7.88,7.83,7.83,129600.0,5.5411,5.5694,5.5341,5.5341,129600.0
2011-06-27 10:00:00,7.83,7.85,7.82,7.84,89600.0,5.5341,5.5482,5.527,5.5411,89600.0
2011-06-27 10:30:00,7.85,7.86,7.84,7.85,144800.0,5.5482,5.5553,5.5411,5.5482,144800.0
2011-06-27 11:00:00,7.85,7.85,7.84,7.85,135200.0,5.5482,5.5482,5.5411,5.5482,135200.0
2011-06-27 11:30:00,7.85,7.85,7.84,7.84,129600.0,5.5482,5.5482,5.5411,5.5411,129600.0
2011-06-27 12:00:00,7.84,7.84,7.79,7.8,99200.0,5.5411,5.5411,5.5058,5.5129,99200.0
2011-06-27 12:30:00,7.8,7.82,7.8,7.82,48000.0,5.5129,5.527,5.5129,5.527,48000.0
2011-06-27 13:00:00,7.82,7.84,7.81,7.82,59200.0,5.527,5.5411,5.5199,5.527,59200.0
2011-06-27 13:30:00,7.81,7.83,7.81,7.83,69600.0,5.5199,5.5341,5.5199,5.5341,69600.0
2011-06-27 14:00:00,7.83,7.86,7.83,7.83,170400.0,5.5341,5.5553,5.5341,5.5341,170400.0
2011-06-27 14:30:00,7.83,7.84,7.8,7.8,119200.0,5.5341,5.5411,5.5129,5.5129,119200.0
2011-06-27 15:00:00,7.8,7.84,7.8,7.82,143200.0,5.5129,5.5411,5.5129,5.527,143200.0
2011-06-27 15:30:00,7.82,7.83,7.81,7.82,337600.0,5.527,5.5341,5.5199,5.527,337600.0
2011-06-28 09:30:00,7.85,7.86,7.79,7.81,113600.0,5.5482,5.5553,5.5058,5.5199,113600.0
2011-06-28 10:00:00,7.81,7.81,7.8,7.8,97600.0,5.5199,5.5199,5.5129,5.5129,97600.0
2011-06-28 10:30:00,7.8,7.81,7.77,7.77,43200.0,5.5129,5.5199,5.4917,5.4917,43200.0
2011-06-28 11:00:00,7.76,7.77,7.75,7.77,63200.0,5.4846,5.4917,5.4775,5.4917,63200.0
2011-06-28 11:30:00,7.77,7.78,7.77,7.77,172800.0,5.4917,5.4987,5.4917,5.4917,172800.0
2011-06-28 12:00:00,7.77,7.8,7.77,7.77,230400.0,5.4917,5.5129,5.4917,5.4917,230400.0
2011-06-28 12:30:00,7.77,7.78,7.76,7.77,58400.0,5.4917,5.4987,5.4846,5.4917,58400.0
2011-06-28 13:00:00,7.77,7.78,7.76,7.77,105600.0,5.4917,5.4987,5.4846,5.4917,105600.0
2011-06-28 13:30:00,7.77,7.78,7.76,7.77,95200.0,5.4917,5.4987,5.4846,5.4917,95200.0
2011-06-28 14:00:00,7.77,7.78,7.76,7.78,100000.0,5.4917,5.4987,5.4846,5.4987,100000.0
2011-06-28 14:30:00,7.78,7.81,7.77,7.81,392800.0,5.4987,5.5199,5.4917,5.5199,392800.0
2011-06-28 15:00:00,7.81,7.81,7.79,7.8,180000.0,5.5199,5.5199,5.5058,5.5129,180000.0
2011-06-28 15:30:00,7.8,7.81,7.79,7.8,1184800.0,5.5129,5.5199,5.5058,5.5129,1184800.0
2011-06-29 09:30:00,7.82,7.83,7.78,7.82,132000.0,5.527,5.5341,5.4987,5.527,132000.0
2011-06-29 10:00:00,7.82,7.85,7.81,7.84,64800.0,5.527,5.5482,5.5199,5.5411,64800.0
2011-06-29 10:30:00,7.85,7.88,7.84,7.87,103200.0,5.5482,5.5694,5.5411,5.5623,103200.0
2011-06-29 11:00:00,7.88,7.88,7.87,7.87,37600.0,5.5694,5.5694,5.5623,5.5623,37600.0
2011-06-29 11:30:00,7.87,7.88,7.87,7.87,92800.0,5.5623,5.5694,5.5623,5.5623,92800.0
2011-06-29 12:00:00,7.87,7.87,7.87,7.87,101600.0,5.5623,5.5623,5.5623,5.5623,101600.0
2011-06-29 12:30:00,7.87,7.87,7.86,7.86,152800.0,5.5623,5.5623,5.5553,5.5553,152800.0
2011-06-29 13:00:00,7.86,7.86,7.85,7.85,220000.0,5.5553,5.5553,5.5482,5.5482,220000.0
2011-06-29 13:30:00,7.85,7.85,7.83,7.83,125600.0,5.5482,5.5482,5.5341,5.5341,125600.0
2011-06-29 14:00:00,7.83,7.84,7.81,7.82,180800.0,5.5341,5.5411,5.5199,5.527,180800.0
2011-06-29 14:30:00,7.81,7.84,7.81,7.84,224000.0,5.5199,5.5411,5.5199,5.5411,224000.0
2011-06-29 15:00:00,7.84,7.85,7.84,7.85,216800.0,5.5411,5.5482,5.5411,5.5482,216800.0
2011-06-29 15:30:00,7.84,7.85,7.83,7.85,613600.0,5.5411,5.5482,5.5341,5.5482,613600.0
2011-06-30 09:30:00,7.87,7.88,7.84,7.84,132000.0,5.5623,5.5694,5.5411,5.5411,132000.0
2011-06-30 10:00:00,7.84,7.87,7.84,7.86,131200.0,5.5411,5.5623,5.5411,5.5553,131200.0
2011-06-30 10:30:00,7.86,7.87,7.86,7.86,160000.0,5.5553,5.5623,5.5553,5.5553,160000.0
2011-06-30 11:00:00,7.86,7.87,7.86,7.86,337600.0,5.5553,5.5623,5.5553,5.5553,337600.0
2011-06-30 11:30:00,7.86,7.87,7.86,7.87,105600.0,5.5553,5.5623,5.5553,5.5623,105600.0
2011-06-30 12:00:00,7.87,7.89,7.87,7.87,62400.0,5.5623,5.5765,5.5623,5.5623,62400.0
2011-06-30 12:30:00,7.87,7.87,7.86,7.87,63200.0,5.5623,5.5623,5.5553,5.5623,63200.0
2011-06-30 13:00:00,7.87,7.88,7.86,7.86,87200.0,5.5623,5.5694,5.5553,5.5553,87200.0
2011-06-30 13:30:00,7.87,7.87,7.87,7.87,84000.0,5.5623,5.5623,5.5623,5.5623,84000.0
2011-06-30 14:00:00,7.87,7.87,7.86,7.87,139200.0,5.5623,5.5623,5.5553,5.5623,139200.0
2011-06-30 14:30:00,7.87,7.87,7.86,7.86,193600.0,5.5623,5.5623,5.5553,5.5553,193600.0
2011-06-30 15:00:00,7.86,7.87,7.86,7.86,226400.0,5.5553,5.5623,5.5553,5.5553,226400.0
2011-06-30 15:30:00,7.87,7.87,7.8,7.81,1149600.0,5.5623,5.5623,5.5129,5.5199,1149600.0
2011-07-01 09:30:00,7.82,7.85,7.82,7.83,176800.0,5.527,5.5482,5.527,5.5341,176800.0
2011-07-01 10:00:00,7.83,7.87,7.83,7.87,165600.0,5.5341,5.5623,5.5341,5.5623,165600.0
2011-07-01 10:30:00,7.87,7.88,7.85,7.86,184800.0,5.5623,5.5694,5.5482,5.5553,184800.0
2011-07-01 11:00:00,7.86,7.9,7.85,7.9,406400.0,5.5553,5.5836,5.5482,5.5836,406400.0
2011-07-01 11:30:00,7.9,7.9,7.88,7.88,510400.0,5.5836,5.5836,5.5694,5.5694,510400.0
2011-07-01 12:00:00,7.88,7.88,7.83,7.83,380800.0,5.5694,5.5694,5.5341,5.5341,380800.0
2011-07-01 12:30:00,7.84,7.89,7.84,7.89,118400.0,5.5411,5.5765,5.5411,5.5765,118400.0
2011-07-01 13:00:00,7.89,7.93,7.89,7.93,102400.0,5.5765,5.6048,5.5765,5.6048,102400.0
2011-07-01 13:30:00,7.93,7.95,7.93,7.94,80800.0,5.6048,5.6189,5.6048,5.6118,80800.0
2011-07-01 14:00:00,7.94,7.96,7.94,7.96,96800.0,5.6118,5.626,5.6118,5.626,96800.0
2011-07-01 14:30:00,7.96,7.98,7.96,7.98,80800.0,5.626,5.6401,5.626,5.6401,80800.0
2011-07-01 15:00:00,7.98,7.98,7.96,7.97,96000.0,5.6401,5.6401,5.626,5.633,96000.0
2011-07-01 15:30:00,7.97,8.0,7.96,7.98,456800.0,5.633,5.6542,5.626,5.6401,456800.0
2011-07-05 09:30:00,8.0,8.02,7.94,8.01,114400.0,5.6542,5.6684,5.6118,5.6613,114400.0
2011-07-05 10:00:00,8.01,8.06,8.0,8.06,352800.0,5.6613,5.6966,5.6542,5.6966,352800.0
2011-07-05 10:30:00,8.06,8.07,8.06,8.07,89600.0,5.6966,5.7037,5.6966,5.7037,89600.0
2011-07-05 11:00:00,8.07,8.09,8.06,8.09,116800.0,5.7037,5.7178,5.6966,5.7178,116800.0
2011-07-05 11:30:00,8.09,8.12,8.09,8.12,140800.0,5.7178,5.739,5.7178,5.739,140800.0
2011-07-05 12:00:00,8.12,8.14,8.11,8.14,112800.0,5.739,5.7532,5.732,5.7532,112800.0
2011-07-05 12:30:00,8.14,8.14,8.12,8.13,105600.0,5.7532,5.7532,5.739,5.7461,105600.0
2011-07-05 13:00:00,8.13,8.13,8.12,8.13,112000.0,5.7461,5.7461,5.739,5.7461,112000.0
2011-07-05 13:30:00,8.13,8.14,8.12,8.14,78400.0,5.7461,5.7532,5.739,5.7532,78400.0
2011-07-05 14:00:00,8.14,8.14,8.12,8.13,140000.0,5.7532,5.7532,5.739,5.7461,140000.0
2011-07-05 14:30:00,8.13,8.14,8.12,8.13,128000.0,5.7461,5.7532,5.739,5.7461,128000.0
2011-07-05 15:00:00,8.13,8.14,8.12,8.13,192000.0,5.7461,5.7532,5.739,5.7461,192000.0
2011-07-05 15:30:00,8.14,8.14,8.12,8.13,430400.0,5.7532,5.7532,5.739,5.7461,430400.0
2011-07-06 09:30:00,8.13,8.2,8.09,8.19,280800.0,5.7461,5.7956,5.7178,5.7885,280800.0
2011-07-06 10:00:00,8.18,8.21,8.18,8.21,208800.0,5.7815,5.8027,5.7815,5.8027,208800.0
2011-07-06 10:30:00,8.21,8.24,8.21,8.24,161600.0,5.8027,5.8239,5.8027,5.8239,161600.0
2011-07-06 11:00:00,8.24,8.29,8.24,8.28,284000.0,5.8239,5.8592,5.8239,5.8521,284000.0
2011-07-06 11:30:00,8.28,8.31,8.27,8.3,236000.0,5.8521,5.8733,5.8451,5.8663,236000.0
2011-07-06 12:00:00,8.3,8.3,8.29,8.29,356000.0,5.8663,5.8663,5.8592,5.8592,356000.0
2011-07-06 12:30:00,8.29,8.3,8.28,8.28,246400.0,5.8592,5.8663,5.8521,5.8521,246400.0
2011-07-06 13:00:00,8.28,8.29,8.28,8.28,172000.0,5.8521,5.8592,5.8521,5.8521,172000.0
2011-07-06 13:30:00,8.29,8.29,8.28,8.29,312800.0,5.8592,5.8592,5.8521,5.8592,312800.0
2011-07-06 14:00:00,8.29,8.29,8.28,8.29,241600.0,5.8592,5.8592,5.8521,5.8592,241600.0
2011-07-06 14:30:00,8.28,8.29,8.28,8.28,282400.0,5.8521,5.8592,5.8521,5.8521,282400.0
2011-07-06 15:00:00,8.28,8.29,8.28,8.28,453600.0,5.8521,5.8592,5.8521,5.8521,453600.0
2011-07-06 15:30:00,8.28,8.28,8.26,8.27,484000.0,5.8521,5.8521,5.838,5.8451,484000.0
2011-07-07 09:30:00,8.33,8.35,8.31,8.35,268000.0,5.8875,5.9016,5.8733,5.9016,268000.0
2011-07-07 10:00:00,8.34,8.35,8.32,8.33,219200.0,5.8945,5.9016,5.8804,5.8875,219200.0
2011-07-07 10:30:00,8.34,8.35,8.33,8.35,310400.0,5.8945,5.9016,5.8875,5.9016,310400.0
2011-07-07 11:00:00,8.34,8.35,8.34,8.34,346400.0,5.8945,5.9016,5.8945,5.8945,346400.0
2011-07-07 11:30:00,8.34,8.35,8.34,8.35,96800.0,5.8945,5.9016,5.8945,5.9016,96800.0
2011-07-07 12:00:00,8.35,8.36,8.35,8.35,99200.0,5.9016,5.9087,5.9016,5.9016,99200.0
2011-07-07 12:30:00,8.35,8.36,8.34,8.35,450400.0,5.9016,5.9087,5.8945,5.9016,450400.0
2011-07-07 13:00:00,8.36,8.36,8.35,8.36,84800.0,5.9087,5.9087,5.9016,5.9087,84800.0
2011-07-07 13:30:00,8.35,8.35,8.35,8.35,143200.0,5.9016,5.9016,5.9016,5.9016,143200.0
2011-07-07 14:00:00,8.35,8.36,8.35,8.36,163200.0,5.9016,5.9087,5.9016,5.9087,163200.0
2011-07-07 14:30:00,8.36,8.36,8.34,8.34,110400.0,5.9087,5.9087,5.8945,5.8945,110400.0
2011-07-07 15:00:00,8.34,8.35,8.32,8.33,136800.0,5.8945,5.9016,5.8804,5.8875,136800.0
2011-07-07 15:30:00,8.33,8.34,8.32,8.33,291200.0,5.8875,5.8945,5.8804,5.8875,291200.0
2011-07-08 09:30:00,8.26,8.31,8.26,8.28,448000.0,5.838,5.8733,5.838,5.8521,448000.0
2011-07-08 10:00:00,8.27,8.3,8.27,8.29,380000.0,5.8451,5.8663,5.8451,5.8592,380000.0
2011-07-08 10:30:00,8.29,8.31,8.29,8.3,136800.0,5.8592,5.8733,5.8592,5.8663,136800.0
2011-07-08 11:00:00,8.3,8.31,8.29,8.3,30400.0,5.8663,5.8733,5.8592,5.8663,30400.0
2011-07-08 11:30:00,8.31,8.32,8.3,8.31,127200.0,5.8733,5.8804,5.8663,5.8733,127200.0
2011-07-08 12:00:00,8.31,8.32,8.31,8.31,76800.0,5.8733,5.8804,5.8733,5.8733,76800.0
2011-07-08 12:30:00,8.31,8.32,8.31,8.31,38400.0,5.8733,5.8804,5.8733,5.8733,38400.0
2011-07-08 13:00:00,8.3,8.31,8.29,8.3,54400.0,5.8663,5.8733,5.8592,5.8663,54400.0
2011-07-08 13:30:00,8.31,8.31,8.3,8.3,32000.0,5.8733,5.8733,5.8663,5.8663,32000.0
2011-07-08 14:00:00,8.3,8.3,8.3,8.3,49600.0,5.8663,5.8663,5.8663,5.8663,49600.0
2011-07-08 14:30:00,8.3,8.33,8.3,8.33,112800.0,5.8663,5.8875,5.8663,5.8875,112800.0
2011-07-08 15:00:00,8.33,8.33,8.32,8.32,120000.0,5.8875,5.8875,5.8804,5.8804,120000.0
2011-07-08 15:30:00,8.32,8.33,8.32,8.33,312800.0,5.8804,5.8875,5.8804,5.8875,312800.0
2011-07-11 09:30:00,8.25,8.28,8.23,8.27,136800.0,5.8309,5.8521,5.8168,5.8451,136800.0
2011-07-11 10:00:00,8.27,8.28,8.26,8.27,200800.0,5.8451,5.8521,5.838,5.8451,200800.0
2011-07-11 10:30:00,8.27,8.28,8.26,8.26,168800.0,5.8451,5.8521,5.838,5.838,168800.0
2011-07-11 11:00:00,8.26,8.3,8.26,8.3,260800.0,5.838,5.8663,5.838,5.8663,260800.0
2011-07-11 11:30:00,8.3,8.32,8.3,8.31,136800.0,5.8663,5.8804,5.8663,5.8733,136800.0
2011-07-11 12:00:00,8.31,8.33,8.31,8.32,98400.0,5.8733,5.8875,5.8733,5.8804,98400.0
2011-07-11 12:30:00,8.32,8.32,8.31,8.31,156800.0,5.8804,5.8804,5.8733,5.8733,156800.0
2011-07-11 13:00:00,8.31,8.32,8.31,8.31,303200.0,5.8733,5.8804,5.8733,5.8733,303200.0
2011-07-11 13:30:00,8.31,8.32,8.31,8.32,96000.0,5.8733,5.8804,5.8733,5.8804,96000.0
2011-07-11 14:00:00,8.32,8.33,8.3,8.31,96000.0,5.8804,5.8875,5.8663,5.8733,96000.0
2011-07-11 14:30:00,8.3,8.32,8.3,8.31,149600.0,5.8663,5.8804,5.8663,5.8733,149600.0
2011-07-11 15:00:00,8.32,8.32,8.31,8.32,204000.0,5.8804,5.8804,5.8733,5.8804,204000.0
2011-07-11 15:30:00,8.32,8.35,8.32,8.34,1121600.0,5.8804,5.9016,5.8804,5.8945,1121600.0
2011-07-12 09:30:00,8.3,8.45,8.3,8.39,215200.0,5.8663,5.9723,5.8663,5.9299,215200.0
2011-07-12 10:00:00,8.4,8.44,8.39,8.43,152000.0,5.9369,5.9652,5.9299,5.9581,152000.0
2011-07-12 10:30:00,8.43,8.44,8.42,8.44,132800.0,5.9581,5.9652,5.9511,5.9652,132800.0
2011-07-12 11:00:00,8.44,8.45,8.43,8.45,256000.0,5.9652,5.9723,5.9581,5.9723,256000.0
2011-07-12 11:30:00,8.45,8.46,8.44,8.46,135200.0,5.9723,5.9793,5.9652,5.9793,135200.0
2011-07-12 12:00:00,8.46,8.46,8.43,8.43,94400.0,5.9793,5.9793,5.9581,5.9581,94400.0
2011-07-12 12:30:00,8.43,8.44,8.4,8.44,116800.0,5.9581,5.9652,5.9369,5.9652,116800.0
2011-07-12 13:00:00,8.44,8.45,8.41,8.41,81600.0,5.9652,5.9723,5.944,5.944,81600.0
2011-07-12 13:30:00,8.41,8.41,8.4,8.41,71200.0,5.944,5.944,5.9369,5.944,71200.0
2011-07-12 14:00:00,8.41,8.45,8.41,8.43,104800.0,5.944,5.9723,5.944,5.9581,104800.0
2011-07-12 14:30:00,8.43,8.43,8.38,8.38,100800.0,5.9581,5.9581,5.9228,5.9228,100800.0
2011-07-12 15:00:00,8.39,8.4,8.38,8.39,277600.0,5.9299,5.9369,5.9228,5.9299,277600.0
2011-07-12 15:30:00,8.38,8.39,8.35,8.37,423200.0,5.9228,5.9299,5.9016,5.9157,423200.0
2011-07-13 09:30:00,8.39,8.39,8.31,8.33,152800.0,5.9299,5.9299,5.8733,5.8875,152800.0
2011-07-13 10:00:00,8.33,8.34,8.3,8.33,304800.0,5.8875,5.8945,5.8663,5.8875,304800.0
2011-07-13 10:30:00,8.34,8.36,8.32,8.32,83200.0,5.8945,5.9087,5.8804,5.8804,83200.0
2011-07-13 11:00:00,8.31,8.32,8.29,8.31,96000.0,5.8733,5.8804,5.8592,5.8733,96000.0
2011-07-13 11:30:00,8.3,8.3,8.27,8.28,62400.0,5.8663,5.8663,5.8451,5.8521,62400.0
2011-07-13 12:00:00,8.28,8.3,8.28,8.29,60800.0,5.8521,5.8663,5.8521,5.8592,60800.0
2011-07-13 12:30:00,8.29,8.31,8.29,8.3,40800.0,5.8592,5.8733,5.8592,5.8663,40800.0
2011-07-13 13:00:00,8.3,8.3,8.27,8.27,69600.0,5.8663,5.8663,5.8451,5.8451,69600.0
2011-07-13 13:30:00,8.27,8.27,8.24,8.24,70400.0,5.8451,5.8451,5.8239,5.8239,70400.0
2011-07-13 14:00:00,8.24,8.24,8.22,8.24,147200.0,5.8239,5.8239,5.8097,5.8239,147200.0
2011-07-13 14:30:00,8.24,8.26,8.24,8.24,62400.0,5.8239,5.838,5.8239,5.8239,62400.0
2011-07-13 15:00:00,8.24,8.25,8.2,8.22,148000.0,5.8239,5.8309,5.7956,5.8097,148000.0
2011-07-13 15:30:00,8.22,8.24,8.19,8.21,336800.0,5.8097,5.8239,5.7885,5.8027,336800.0
2011-07-14 09:30:00,8.24,8.24,8.2,8.22,72800.0,5.8239,5.8239,5.7956,5.8097,72800.0
2011-07-14 10:00:00,8.22,8.24,8.21,8.22,82400.0,5.8097,5.8239,5.8027,5.8097,82400.0
2011-07-14 10:30:00,8.22,8.22,8.17,8.19,95200.0,5.8097,5.8097,5.7744,5.7885,95200.0
2011-07-14 11:00:00,8.18,8.21,8.18,8.21,52800.0,5.7815,5.8027,5.7815,5.8027,52800.0
2011-07-14 11:30:00,8.2,8.2,8.17,8.17,44800.0,5.7956,5.7956,5.7744,5.7744,44800.0
2011-07-14 12:00:00,8.16,8.16,8.11,8.12,101600.0,5.7673,5.7673,5.732,5.739,101600.0
2011-07-14 12:30:00,8.13,8.15,8.12,8.13,36800.0,5.7461,5.7602,5.739,5.7461,36800.0
2011-07-14 13:00:00,8.13,8.14,8.11,8.14,38400.0,5.7461,5.7532,5.732,5.7532,38400.0
2011-07-14 13:30:00,8.14,8.19,8.14,8.17,67200.0,5.7532,5.7885,5.7532,5.7744,67200.0
2011-07-14 14:00:00,8.18,8.19,8.15,8.15,40000.0,5.7815,5.7885,5.7602,5.7602,40000.0
2011-07-14 14:30:00,8.15,8.16,8.14,8.16,60000.0,5.7602,5.7673,5.7532,5.7673,60000.0
2011-07-14 15:00:00,8.16,8.17,8.14,8.16,99200.0,5.7673,5.7744,5.7532,5.7673,99200.0
2011-07-14 15:30:00,8.16,8.18,8.15,8.15,216800.0,5.7673,5.7815,5.7602,5.7602,216800.0
2011-07-15 09:30:00,8.15,8.16,8.12,8.16,372000.0,5.7602,5.7673,5.739,5.7673,372000.0
2011-07-15 10:00:00,8.17,8.19,8.14,8.16,248000.0,5.7744,5.7885,5.7532,5.7673,248000.0
2011-07-15 10:30:00,8.17,8.18,8.16,8.17,83200.0,5.7744,5.7815,5.7673,5.7744,83200.0
2011-07-15 11:00:00,8.17,8.2,8.17,8.2,59200.0,5.7744,5.7956,5.7744,5.7956,59200.0
2011-07-15 11:30:00,8.2,8.2,8.17,8.18,89600.0,5.7956,5.7956,5.7744,5.7815,89600.0
2011-07-15 12:00:00,8.19,8.19,8.17,8.17,108000.0,5.7885,5.7885,5.7744,5.7744,108000.0
2011-07-15 12:30:00,8.18,8.18,8.17,8.17,132800.0,5.7815,5.7815,5.7744,5.7744,132800.0
2011-07-15 13:00:00,8.17,8.18,8.16,8.18,80800.0,5.7744,5.7815,5.7673,5.7815,80800.0
2011-07-15 13:30:00,8.17,8.18,8.17,8.17,37600.0,5.7744,5.7815,5.7744,5.7744,37600.0
2011-07-15 14:00:00,8.17,8.17,8.14,8.15,44800.0,5.7744,5.7744,5.7532,5.7602,44800.0
2011-07-15 14:30:00,8.14,8.17,8.14,8.17,39200.0,5.7532,5.7744,5.7532,5.7744,39200.0
2011-07-15 15:00:00,8.17,8.2,8.17,8.19,119200.0,5.7744,5.7956,5.7744,5.7885,119200.0
2011-07-15 15:30:00,8.19,8.23,8.18,8.23,443200.0,5.7885,5.8168,5.7815,5.8168,443200.0
2011-07-18 09:30:00,8.21,8.22,8.16,8.16,268800.0,5.8027,5.8097,5.7673,5.7673,268800.0
2011-07-18 10:00:00,8.15,8.16,8.11,8.15,111200.0,5.7602,5.7673,5.732,5.7602,111200.0
2011-07-18 10:30:00,8.15,8.16,8.1,8.11,152800.0,5.7602,5.7673,5.7249,5.732,152800.0
2011-07-18 11:00:00,8.11,8.13,8.11,8.12,96800.0,5.732,5.7461,5.732,5.739,96800.0
2011-07-18 11:30:00,8.12,8.12,8.1,8.1,56800.0,5.739,5.739,5.7249,5.7249,56800.0
2011-07-18 12:00:00,8.1,8.12,8.09,8.12,34400.0,5.7249,5.739,5.7178,5.739,34400.0
2011-07-18 12:30:00,8.12,8.13,8.12,8.12,95200.0,5.739,5.7461,5.739,5.739,95200.0
2011-07-18 13:00:00,8.12,8.12,8.1,8.11,39200.0,5.739,5.739,5.7249,5.732,39200.0
2011-07-18 13:30:00,8.11,8.14,8.11,8.14,104000.0,5.732,5.7532,5.732,5.7532,104000.0
2011-07-18 14:00:00,8.14,8.16,8.13,8.15,123200.0,5.7532,5.7673,5.7461,5.7602,123200.0
2011-07-18 14:30:00,8.14,8.17,8.13,8.17,77600.0,5.7532,5.7744,5.7461,5.7744,77600.0
2011-07-18 15:00:00,8.17,8.18,8.17,8.17,289600.0,5.7744,5.7815,5.7744,5.7744,289600.0
2011-07-18 15:30:00,8.17,8.21,8.17,8.19,218400.0,5.7744,5.8027,5.7744,5.7885,218400.0
2011-07-19 09:30:00,8.19,8.36,8.16,8.29,249600.0,5.7885,5.9087,5.7673,5.8592,249600.0
2011-07-19 10:00:00,8.29,8.33,8.27,8.33,84800.0,5.8592,5.8875,5.8451,5.8875,84800.0
2011-07-19 10:30:00,8.32,8.32,8.28,8.28,92800.0,5.8804,5.8804,5.8521,5.8521,92800.0
2011-07-19 11:00:00,8.28,8.29,8.26,8.27,92800.0,5.8521,5.8592,5.838,5.8451,92800.0
2011-07-19 11:30:00,8.26,8.27,8.24,8.26,249600.0,5.838,5.8451,5.8239,5.838,249600.0
2011-07-19 12:00:00,8.26,8.27,8.22,8.22,75200.0,5.838,5.8451,5.8097,5.8097,75200.0
2011-07-19 12:30:00,8.22,8.23,8.19,8.21,66400.0,5.8097,5.8168,5.7885,5.8027,66400.0
2011-07-19 13:00:00,8.2,8.22,8.19,8.21,116000.0,5.7956,5.8097,5.7885,5.8027,116000.0
2011-07-19 13:30:00,8.22,8.25,8.21,8.22,168800.0,5.8097,5.8309,5.8027,5.8097,168800.0
2011-07-19 14:00:00,8.22,8.23,8.2,8.22,145600.0,5.8097,5.8168,5.7956,5.8097,145600.0
2011-07-19 14:30:00,8.23,8.24,8.21,8.24,108800.0,5.8168,5.8239,5.8027,5.8239,108800.0
2011-07-19 15:00:00,8.23,8.25,8.23,8.23,143200.0,5.8168,5.8309,5.8168,5.8168,143200.0
2011-07-19 15:30:00,8.23,8.25,8.23,8.25,265600.0,5.8168,5.8309,5.8168,5.8309,265600.0
2011-07-20 09:30:00,8.25,8.33,8.25,8.32,262400.0,5.8309,5.8875,5.8309,5.8804,262400.0
2011-07-20 10:00:00,8.32,8.4,8.32,8.39,219200.0,5.8804,5.9369,5.8804,5.9299,219200.0
2011-07-20 10:30:00,8.39,8.41,8.37,8.38,198400.0,5.9299,5.944,5.9157,5.9228,198400.0
2011-07-20 11:00:00,8.39,8.41,8.39,8.41,87200.0,5.9299,5.944,5.9299,5.944,87200.0
2011-07-20 11:30:00,8.41,8.42,8.4,8.41,52800.0,5.944,5.9511,5.9369,5.944,52800.0
2011-07-20 12:00:00,8.41,8.42,8.41,8.41,106400.0,5.944,5.9511,5.944,5.944,106400.0
2011-07-20 12:30:00,8.41,8.43,8.4,8.42,115200.0,5.944,5.9581,5.9369,5.9511,115200.0
2011-07-20 13:00:00,8.43,8.44,8.43,8.43,144000.0,5.9581,5.9652,5.9581,5.9581,144000.0
2011-07-20 13:30:00,8.43,8.44,8.42,8.44,121600.0,5.9581,5.9652,5.9511,5.9652,121600.0
2011-07-20 14:00:00,8.44,8.45,8.44,8.45,98400.0,5.9652,5.9723,5.9652,5.9723,98400.0
2011-07-20 14:30:00,8.45,8.45,8.44,8.44,111200.0,5.9723,5.9723,5.9652,5.9652,111200.0
2011-07-20 15:00:00,8.45,8.45,8.43,8.43,160800.0,5.9723,5.9723,5.9581,5.9581,160800.0
2011-07-20 15:30:00,8.43,8.46,8.43,8.46,313600.0,5.9581,5.9793,5.9581,5.9793,313600.0
2011-07-21 09:30:00,8.49,8.56,8.49,8.53,237600.0,6.0006,6.05,6.0006,6.0288,237600.0
2011-07-21 10:00:00,8.52,8.55,8.49,8.5,200000.0,6.0218,6.043,6.0006,6.0076,200000.0
2011-07-21 10:30:00,8.5,8.52,8.48,8.49,163200.0,6.0076,6.0218,5.9935,6.0006,163200.0
2011-07-21 11:00:00,8.49,8.5,8.48,8.48,204000.0,6.0006,6.0076,5.9935,5.9935,204000.0
2011-07-21 11:30:00,8.49,8.49,8.47,8.47,82400.0,6.0006,6.0006,5.9864,5.9864,82400.0
2011-07-21 12:00:00,8.47,8.52,8.47,8.51,251200.0,5.9864,6.0218,5.9864,6.0147,251200.0
2011-07-21 12:30:00,8.52,8.52,8.48,8.48,222400.0,6.0218,6.0218,5.9935,5.9935,222400.0
2011-07-21 13:00:00,8.49,8.49,8.47,8.49,104000.0,6.0006,6.0006,5.9864,6.0006,104000.0
2011-07-21 13:30:00,8.49,8.5,8.48,8.5,147200.0,6.0006,6.0076,5.9935,6.0076,147200.0
2011-07-21 14:00:00,8.49,8.5,8.47,8.49,185600.0,6.0006,6.0076,5.9864,6.0006,185600.0
2011-07-21 14:30:00,8.49,8.5,8.47,8.48,171200.0,6.0006,6.0076,5.9864,5.9935,171200.0
2011-07-21 15:00:00,8.48,8.48,8.45,8.47,160000.0,5.9935,5.9935,5.9723,5.9864,160000.0
2011-07-21 15:30:00,8.46,8.48,8.44,8.47,454400.0,5.9793,5.9935,5.9652,5.9864,454400.0
2011-07-22 09:30:00,8.49,8.53,8.46,8.53,187200.0,6.0006,6.0288,5.9793,6.0288,187200.0
2011-07-22 10:00:00,8.53,8.54,8.52,8.53,66400.0,6.0288,6.0359,6.0218,6.0288,66400.0
2011-07-22 10:30:00,8.54,8.54,8.51,8.52,36800.0,6.0359,6.0359,6.0147,6.0218,36800.0
2011-07-22 11:00:00,8.53,8.53,8.51,8.52,51200.0,6.0288,6.0288,6.0147,6.0218,51200.0
2011-07-22 11:30:00,8.52,8.54,8.52,8.54,52000.0,6.0218,6.0359,6.0218,6.0359,52000.0
2011-07-22 12:00:00,8.53,8.53,8.52,8.52,43200.0,6.0288,6.0288,6.0218,6.0218,43200.0
2011-07-22 12:30:00,8.51,8.51,8.49,8.5,53600.0,6.0147,6.0147,6.0006,6.0076,53600.0
2011-07-22 13:00:00,8.5,8.5,8.48,8.49,58400.0,6.0076,6.0076,5.9935,6.0006,58400.0
2011-07-22 13:30:00,8.49,8.5,8.49,8.49,23200.0,6.0006,6.0076,6.0006,6.0006,23200.0
2011-07-22 14:00:00,8.49,8.5,8.49,8.5,56000.0,6.0006,6.0076,6.0006,6.0076,56000.0
2011-07-22 14:30:00,8.5,8.52,8.5,8.52,116800.0,6.0076,6.0218,6.0076,6.0218,116800.0
2011-07-22 15:00:00,8.52,8.52,8.51,8.51,120000.0,6.0218,6.0218,6.0147,6.0147,120000.0
2011-07-22 15:30:00,8.51,8.51,8.5,8.51,196800.0,6.0147,6.0147,6.0076,6.0147,196800.0
2011-07-25 09:30:00,8.46,8.46,8.39,8.43,124800.0,5.9793,5.9793,5.9299,5.9581,124800.0
2011-07-25 10:00:00,8.44,8.46,8.43,8.45,80000.0,5.9652,5.9793,5.9581,5.9723,80000.0
2011-07-25 10:30:00,8.45,8.47,8.44,8.47,71200.0,5.9723,5.9864,5.9652,5.9864,71200.0
2011-07-25 11:00:00,8.47,8.49,8.47,8.49,38400.0,5.9864,6.0006,5.9864,6.0006,38400.0
2011-07-25 11:30:00,8.49,8.49,8.47,8.47,56000.0,6.0006,6.0006,5.9864,5.9864,56000.0
2011-07-25 12:00:00,8.47,8.49,8.47,8.48,40800.0,5.9864,6.0006,5.9864,5.9935,40800.0
2011-07-25 12:30:00,8.48,8.5,8.48,8.5,32000.0,5.9935,6.0076,5.9935,6.0076,32000.0
2011-07-25 13:00:00,8.5,8.51,8.5,8.5,47200.0,6.0076,6.0147,6.0076,6.0076,47200.0
2011-07-25 13:30:00,8.5,8.51,8.49,8.49,52000.0,6.0076,6.0147,6.0006,6.0006,52000.0
2011-07-25 14:00:00,8.49,8.5,8.49,8.5,48000.0,6.0006,6.0076,6.0006,6.0076,48000.0
2011-07-25 14:30:00,8.49,8.5,8.47,8.47,62400.0,6.0006,6.0076,5.9864,5.9864,62400.0
2011-07-25 15:00:00,8.47,8.47,8.44,8.44,131200.0,5.9864,5.9864,5.9652,5.9652,131200.0
2011-07-25 15:30:00,8.44,8.46,8.44,8.44,255200.0,5.9652,5.9793,5.9652,5.9652,255200.0
2011-07-26 09:30:00,8.45,8.45,8.37,8.38,339200.0,5.9723,5.9723,5.9157,5.9228,339200.0
2011-07-26 10:00:00,8.37,8.39,8.37,8.39,261600.0,5.9157,5.9299,5.9157,5.9299,261600.0
2011-07-26 10:30:00,8.38,8.43,8.38,8.41,146400.0,5.9228,5.9581,5.9228,5.944,146400.0
2011-07-26 11:00:00,8.42,8.45,8.41,8.45,36800.0,5.9511,5.9723,5.944,5.9723,36800.0
2011-07-26 11:30:00,8.45,8.45,8.44,8.45,23200.0,5.9723,5.9723,5.9652,5.9723,23200.0
2011-07-26 12:00:00,8.45,8.46,8.44,8.44,20800.0,5.9723,5.9793,5.9652,5.9652,20800.0
2011-07-26 12:30:00,8.45,8.45,8.42,8.43,36000.0,5.9723,5.9723,5.9511,5.9581,36000.0
2011-07-26 13:00:00,8.43,8.43,8.39,8.4,116000.0,5.9581,5.9581,5.9299,5.9369,116000.0
2011-07-26 13:30:00,8.4,8.4,8.39,8.4,62400.0,5.9369,5.9369,5.9299,5.9369,62400.0
2011-07-26 14:00:00,8.4,8.41,8.4,8.4,80800.0,5.9369,5.944,5.9369,5.9369,80800.0
2011-07-26 14:30:00,8.4,8.4,8.38,8.39,77600.0,5.9369,5.9369,5.9228,5.9299,77600.0
2011-07-26 15:00:00,8.39,8.4,8.38,8.4,347200.0,5.9299,5.9369,5.9228,5.9369,347200.0
2011-07-26 15:30:00,8.4,8.41,8.38,8.4,337600.0,5.9369,5.944,5.9228,5.9369,337600.0
2011-07-27 09:30:00,8.39,8.4,8.36,8.4,148000.0,5.9299,5.9369,5.9087,5.9369,148000.0
2011-07-27 10:00:00,8.4,8.4,8.35,8.36,170400.0,5.9369,5.9369,5.9016,5.9087,170400.0
2011-07-27 10:30:00,8.36,8.36,8.34,8.34,95200.0,5.9087,5.9087,5.8945,5.8945,95200.0
2011-07-27 11:00:00,8.34,8.36,8.33,8.36,84000.0,5.8945,5.9087,5.8875,5.9087,84000.0
2011-07-27 11:30:00,8.36,8.38,8.34,8.34,100000.0,5.9087,5.9228,5.8945,5.8945,100000.0
2011-07-27 12:00:00,8.34,8.34,8.32,8.32,88800.0,5.8945,5.8945,5.8804,5.8804,88800.0
2011-07-27 12:30:00,8.33,8.33,8.31,8.31,74400.0,5.8875,5.8875,5.8733,5.8733,74400.0
2011-07-27 13:00:00,8.31,8.31,8.29,8.3,87200.0,5.8733,5.8733,5.8592,5.8663,87200.0
2011-07-27 13:30:00,8.3,8.32,8.3,8.32,72800.0,5.8663,5.8804,5.8663,5.8804,72800.0
2011-07-27 14:00:00,8.32,8.33,8.31,8.31,104800.0,5.8804,5.8875,5.8733,5.8733,104800.0
2011-07-27 14:30:00,8.31,8.31,8.26,8.27,215200.0,5.8733,5.8733,5.838,5.8451,215200.0
2011-07-27 15:00:00,8.27,8.27,8.2,8.22,317600.0,5.8451,5.8451,5.7956,5.8097,317600.0
2011-07-27 15:30:00,8.22,8.24,8.15,8.16,856800.0,5.8097,5.8239,5.7602,5.7673,856800.0
2011-07-28 09:30:00,8.18,8.2,8.06,8.09,220800.0,5.7815,5.7956,5.6966,5.7178,220800.0
2011-07-28 10:00:00,8.09,8.13,8.07,8.12,209600.0,5.7178,5.7461,5.7037,5.739,209600.0
2011-07-28 10:30:00,8.13,8.13,8.12,8.13,252800.0,5.7461,5.7461,5.739,5.7461,252800.0
2011-07-28 11:00:00,8.13,8.19,8.13,8.14,395200.0,5.7461,5.7885,5.7461,5.7532,395200.0
2011-07-28 11:30:00,8.14,8.14,8.09,8.11,231200.0,5.7532,5.7532,5.7178,5.732,231200.0
2011-07-28 12:00:00,8.11,8.12,8.07,8.08,180800.0,5.732,5.739,5.7037,5.7108,180800.0
2011-07-28 12:30:00,8.07,8.07,8.04,8.05,135200.0,5.7037,5.7037,5.6825,5.6896,135200.0
2011-07-28 13:00:00,8.06,8.07,8.05,8.07,118400.0,5.6966,5.7037,5.6896,5.7037,118400.0
2011-07-28 13:30:00,8.07,8.08,8.06,8.08,227200.0,5.7037,5.7108,5.6966,5.7108,227200.0
2011-07-28 14:00:00,8.08,8.08,8.05,8.06,173600.0,5.7108,5.7108,5.6896,5.6966,173600.0
2011-07-28 14:30:00,8.06,8.08,8.06,8.08,228800.0,5.6966,5.7108,5.6966,5.7108,228800.0
2011-07-28 15:00:00,8.08,8.09,8.07,8.08,225600.0,5.7108,5.7178,5.7037,5.7108,225600.0
2011-07-28 15:30:00,8.08,8.09,8.05,8.08,839200.0,5.7108,5.7178,5.6896,5.7108,839200.0
2011-07-29 09:30:00,8.01,8.1,7.96,8.07,198400.0,5.6613,5.7249,5.626,5.7037,198400.0
2011-07-29 10:00:00,8.07,8.07,8.01,8.01,130400.0,5.7037,5.7037,5.6613,5.6613,130400.0
2011-07-29 10:30:00,8.0,8.05,7.98,8.05,160800.0,5.6542,5.6896,5.6401,5.6896,160800.0
2011-07-29 11:00:00,8.04,8.08,8.04,8.06,138400.0,5.6825,5.7108,5.6825,5.6966,138400.0
2011-07-29 11:30:00,8.06,8.08,8.04,8.08,96000.0,5.6966,5.7108,5.6825,5.7108,96000.0
2011-07-29 12:00:00,8.07,8.08,8.04,8.05,52000.0,5.7037,5.7108,5.6825,5.6896,52000.0
2011-07-29 12:30:00,8.05,8.07,8.04,8.06,70400.0,5.6896,5.7037,5.6825,5.6966,70400.0
2011-07-29 13:00:00,8.06,8.09,8.06,8.09,49600.0,5.6966,5.7178,5.6966,5.7178,49600.0
2011-07-29 13:30:00,8.09,8.12,8.08,8.12,64800.0,5.7178,5.739,5.7108,5.739,64800.0
2011-07-29 14:00:00,8.12,8.13,8.11,8.12,82400.0,5.739,5.7461,5.732,5.739,82400.0
2011-07-29 14:30:00,8.11,8.15,8.11,8.13,128800.0,5.732,5.7602,5.732,5.7461,128800.0
2011-07-29 15:00:00,8.13,8.17,8.13,8.15,297600.0,5.7461,5.7744,5.7461,5.7602,297600.0
2011-07-29 15:30:00,8.15,8.17,8.11,8.15,869600.0,5.7602,5.7744,5.732,5.7602,869600.0
2011-08-01 09:30:00,8.19,8.19,8.12,8.17,266400.0,5.7885,5.7885,5.739,5.7744,266400.0
2011-08-01 10:00:00,8.16,8.16,8.1,8.11,100800.0,5.7673,5.7673,5.7249,5.732,100800.0
2011-08-01 10:30:00,8.11,8.15,8.11,8.14,76000.0,5.732,5.7602,5.732,5.7532,76000.0
2011-08-01 11:00:00,8.14,8.14,8.11,8.13,67200.0,5.7532,5.7532,5.732,5.7461,67200.0
2011-08-01 11:30:00,8.12,8.13,8.1,8.11,38400.0,5.739,5.7461,5.7249,5.732,38400.0
2011-08-01 12:00:00,8.11,8.12,8.11,8.12,58400.0,5.732,5.739,5.732,5.739,58400.0
2011-08-01 12:30:00,8.12,8.12,8.1,8.11,58400.0,5.739,5.739,5.7249,5.732,58400.0
2011-08-01 13:00:00,8.1,8.1,8.07,8.07,68000.0,5.7249,5.7249,5.7037,5.7037,68000.0
2011-08-01 13:30:00,8.08,8.08,8.07,8.07,21600.0,5.7108,5.7108,5.7037,5.7037,21600.0
2011-08-01 14:00:00,8.07,8.08,8.06,8.07,68000.0,5.7037,5.7108,5.6966,5.7037,68000.0
2011-08-01 14:30:00,8.07,8.1,8.06,8.09,54400.0,5.7037,5.7249,5.6966,5.7178,54400.0
2011-08-01 15:00:00,8.09,8.11,8.09,8.1,161600.0,5.7178,5.732,5.7178,5.7249,161600.0
2011-08-01 15:30:00,8.11,8.11,8.07,8.1,532800.0,5.732,5.732,5.7037,5.7249,532800.0
2011-08-02 09:30:00,8.06,8.12,8.06,8.1,84800.0,5.6966,5.739,5.6966,5.7249,84800.0
2011-08-02 10:00:00,8.1,8.11,8.08,8.09,57600.0,5.7249,5.732,5.7108,5.7178,57600.0
2011-08-02 10:30:00,8.08,8.08,8.04,8.05,215200.0,5.7108,5.7108,5.6825,5.6896,215200.0
2011-08-02 11:00:00,8.05,8.05,7.99,7.99,68000.0,5.6896,5.6896,5.6472,5.6472,68000.0
2011-08-02 11:30:00,8.0,8.01,7.99,8.01,24800.0,5.6542,5.6613,5.6472,5.6613,24800.0
2011-08-02 12:00:00,8.01,8.05,8.01,8.04,222400.0,5.6613,5.6896,5.6613,5.6825,222400.0
2011-08-02 12:30:00,8.03,8.03,8.01,8.02,56800.0,5.6754,5.6754,5.6613,5.6684,56800.0
2011-08-02 13:00:00,8.03,8.04,8.02,8.03,48000.0,5.6754,5.6825,5.6684,5.6754,48000.0
2011-08-02 13:30:00,8.03,8.03,7.96,7.97,60000.0,5.6754,5.6754,5.626,5.633,60000.0
2011-08-02 14:00:00,7.97,8.01,7.97,8.0,54400.0,5.633,5.6613,5.633,5.6542,54400.0
2011-08-02 14:30:00,7.99,7.99,7.97,7.99,58400.0,5.6472,5.6472,5.633,5.6472,58400.0
2011-08-02 15:00:00,8.0,8.0,7.96,7.96,112800.0,5.6542,5.6542,5.626,5.626,112800.0
2011-08-02 15:30:00,7.96,7.97,7.89,7.9,385600.0,5.626,5.633,5.5765,5.5836,385600.0
2011-08-03 09:30:00,7.91,7.92,7.86,7.9,366400.0,5.5906,5.5977,5.5553,5.5836,366400.0
2011-08-03 10:00:00,7.9,7.93,7.87,7.91,329600.0,5.5836,5.6048,5.5623,5.5906,329600.0
2011-08-03 10:30:00,7.92,7.94,7.82,7.93,336800.0,5.5977,5.6118,5.527,5.6048,336800.0
2011-08-03 11:00:00,7.93,8.0,7.93,7.99,172800.0,5.6048,5.6542,5.6048,5.6472,172800.0
2011-08-03 11:30:00,7.98,8.01,7.97,8.0,63200.0,5.6401,5.6613,5.633,5.6542,63200.0
2011-08-03 12:00:00,8.0,8.0,7.89,7.9,85600.0,5.6542,5.6542,5.5765,5.5836,85600.0
2011-08-03 12:30:00,7.89,7.97,7.89,7.96,66400.0,5.5765,5.633,5.5765,5.626,66400.0
2011-08-03 13:00:00,7.97,7.97,7.94,7.97,119200.0,5.633,5.633,5.6118,5.633,119200.0
2011-08-03 13:30:00,7.97,8.03,7.97,8.02,107200.0,5.633,5.6754,5.633,5.6684,107200.0
2011-08-03 14:00:00,8.02,8.03,7.98,7.98,145600.0,5.6684,5.6754,5.6401,5.6401,145600.0
2011-08-03 14:30:00,7.98,8.01,7.97,8.01,105600.0,5.6401,5.6613,5.633,5.6613,105600.0
2011-08-03 15:00:00,8.01,8.03,7.99,8.01,287200.0,5.6613,5.6754,5.6472,5.6613,287200.0
2011-08-03 15:30:00,8.01,8.05,8.0,8.04,840000.0,5.6613,5.6896,5.6542,5.6825,840000.0
2011-08-04 09:30:00,7.96,8.01,7.93,8.01,128000.0,5.626,5.6613,5.6048,5.6613,128000.0
2011-08-04 10:00:00,8.0,8.05,8.0,8.03,91200.0,5.6542,5.6896,5.6542,5.6754,91200.0
2011-08-04 10:30:00,8.02,8.03,7.99,8.01,151200.0,5.6684,5.6754,5.6472,5.6613,151200.0
2011-08-04 11:00:00,8.01,8.02,7.97,7.97,113600.0,5.6613,5.6684,5.633,5.633,113600.0
2011-08-04 11:30:00,7.98,7.99,7.92,7.97,111200.0,5.6401,5.6472,5.5977,5.633,111200.0
2011-08-04 12:00:00,7.97,8.01,7.97,8.0,144000.0,5.633,5.6613,5.633,5.6542,144000.0
2011-08-04 12:30:00,7.99,8.03,7.98,8.01,208000.0,5.6472,5.6754,5.6401,5.6613,208000.0
2011-08-04 13:00:00,8.01,8.03,8.0,8.03,130400.0,5.6613,5.6754,5.6542,5.6754,130400.0
2011-08-04 13:30:00,8.02,8.02,7.93,7.95,83200.0,5.6684,5.6684,5.6048,5.6189,83200.0
2011-08-04 14:00:00,7.94,7.94,7.85,7.88,286400.0,5.6118,5.6118,5.5482,5.5694,286400.0
2011-08-04 14:30:00,7.88,7.95,7.88,7.93,153600.0,5.5694,5.6189,5.5694,5.6048,153600.0
2011-08-04 15:00:00,7.93,7.95,7.87,7.88,141600.0,5.6048,5.6189,5.5623,5.5694,141600.0
2011-08-04 15:30:00,7.88,7.88,7.72,7.73,783200.0,5.5694,5.5694,5.4563,5.4634,783200.0
2011-08-05 09:30:00,7.8,7.8,7.51,7.54,435200.0,5.5129,5.5129,5.3079,5.3291,435200.0
2011-08-05 10:00:00,7.54,7.74,7.51,7.73,382400.0,5.3291,5.4705,5.3079,5.4634,382400.0
2011-08-05 10:30:00,7.74,7.76,7.69,7.76,202400.0,5.4705,5.4846,5.4351,5.4846,202400.0
2011-08-05 11:00:00,7.76,7.8,7.69,7.78,241600.0,5.4846,5.5129,5.4351,5.4987,241600.0
2011-08-05 11:30:00,7.75,7.76,7.61,7.63,284000.0,5.4775,5.4846,5.3786,5.3927,284000.0
2011-08-05 12:00:00,7.62,7.72,7.61,7.65,246400.0,5.3857,5.4563,5.3786,5.4069,246400.0
2011-08-05 12:30:00,7.66,7.81,7.65,7.76,300800.0,5.4139,5.5199,5.4069,5.4846,300800.0
2011-08-05 13:00:00,7.77,7.8,7.7,7.77,120000.0,5.4917,5.5129,5.4422,5.4917,120000.0
2011-08-05 13:30:00,7.76,7.81,7.72,7.78,174400.0,5.4846,5.5199,5.4563,5.4987,174400.0
2011-08-05 14:00:00,7.78,7.78,7.74,7.76,160000.0,5.4987,5.4987,5.4705,5.4846,160000.0
2011-08-05 14:30:00,7.76,7.78,7.72,7.73,177600.0,5.4846,5.4987,5.4563,5.4634,177600.0
2011-08-05 15:00:00,7.73,7.74,7.64,7.65,363200.0,5.4634,5.4705,5.3998,5.4069,363200.0
2011-08-05 15:30:00,7.64,7.7,7.62,7.63,816800.0,5.3998,5.4422,5.3857,5.3927,816800.0
2011-08-08 09:30:00,7.58,7.58,7.34,7.47,503200.0,5.3574,5.3574,5.1878,5.2796,503200.0
2011-08-08 10:00:00,7.49,7.52,7.4,7.42,336000.0,5.2938,5.315,5.2302,5.2443,336000.0
2011-08-08 10:30:00,7.42,7.47,7.38,7.42,274400.0,5.2443,5.2796,5.216,5.2443,274400.0
2011-08-08 11:00:00,7.41,7.5,7.4,7.45,138400.0,5.2372,5.3008,5.2302,5.2655,138400.0
2011-08-08 11:30:00,7.44,7.48,7.42,7.45,102400.0,5.2584,5.2867,5.2443,5.2655,102400.0
2011-08-08 12:00:00,7.45,7.45,7.34,7.35,87200.0,5.2655,5.2655,5.1878,5.1948,87200.0
2011-08-08 12:30:00,7.35,7.38,7.32,7.32,130400.0,5.1948,5.216,5.1736,5.1736,130400.0
2011-08-08 13:00:00,7.32,7.34,7.28,7.32,69600.0,5.1736,5.1878,5.1453,5.1736,69600.0
2011-08-08 13:30:00,7.31,7.32,7.24,7.24,145600.0,5.1666,5.1736,5.1171,5.1171,145600.0
2011-08-08 14:00:00,7.25,7.29,7.14,7.2,226400.0,5.1241,5.1524,5.0464,5.0888,226400.0
2011-08-08 14:30:00,7.2,7.28,7.19,7.21,138400.0,5.0888,5.1453,5.0817,5.0959,138400.0
2011-08-08 15:00:00,7.21,7.33,7.18,7.25,219200.0,5.0959,5.1807,5.0747,5.1241,219200.0
2011-08-08 15:30:00,7.25,7.25,7.03,7.04,1225600.0,5.1241,5.1241,4.9687,4.9757,1225600.0
2011-08-09 09:30:00,7.14,7.24,7.1,7.22,496800.0,5.0464,5.1171,5.0181,5.1029,496800.0
2011-08-09 10:00:00,7.21,7.27,7.18,7.24,296800.0,5.0959,5.1383,5.0747,5.1171,296800.0
2011-08-09 10:30:00,7.25,7.33,7.24,7.3,180800.0,5.1241,5.1807,5.1171,5.1595,180800.0
2011-08-09 11:00:00,7.31,7.34,7.25,7.34,131200.0,5.1666,5.1878,5.1241,5.1878,131200.0
2011-08-09 11:30:00,7.34,7.41,7.31,7.4,230400.0,5.1878,5.2372,5.1666,5.2302,230400.0
2011-08-09 12:00:00,7.39,7.42,7.38,7.4,451200.0,5.2231,5.2443,5.216,5.2302,451200.0
2011-08-09 12:30:00,7.4,7.4,7.32,7.35,229600.0,5.2302,5.2302,5.1736,5.1948,229600.0
2011-08-09 13:00:00,7.35,7.38,7.33,7.37,308000.0,5.1948,5.216,5.1807,5.209,308000.0
2011-08-09 13:30:00,7.37,7.39,7.3,7.32,426400.0,5.209,5.2231,5.1595,5.1736,426400.0
2011-08-09 14:00:00,7.33,7.38,7.17,7.28,440000.0,5.1807,5.216,5.0676,5.1453,440000.0
2011-08-09 14:30:00,7.28,7.28,7.06,7.15,596000.0,5.1453,5.1453,4.9899,5.0535,596000.0
2011-08-09 15:00:00,7.14,7.35,7.11,7.32,917600.0,5.0464,5.1948,5.0252,5.1736,917600.0
2011-08-09 15:30:00,7.31,7.67,7.31,7.64,1417600.0,5.1666,5.421,5.1666,5.3998,1417600.0
2011-08-10 09:30:00,7.43,7.59,7.42,7.54,430400.0,5.2514,5.3645,5.2443,5.3291,430400.0
2011-08-10 10:00:00,7.53,7.6,7.46,7.53,489600.0,5.322,5.3715,5.2726,5.322,489600.0
2011-08-10 10:30:00,7.52,7.58,7.44,7.52,249600.0,5.315,5.3574,5.2584,5.315,249600.0
2011-08-10 11:00:00,7.52,7.52,7.43,7.43,211200.0,5.315,5.315,5.2514,5.2514,211200.0
2011-08-10 11:30:00,7.44,7.57,7.43,7.55,238400.0,5.2584,5.3503,5.2514,5.3362,238400.0
2011-08-10 12:00:00,7.55,7.6,7.5,7.52,340000.0,5.3362,5.3715,5.3008,5.315,340000.0
2011-08-10 12:30:00,7.52,7.55,7.47,7.53,294400.0,5.315,5.3362,5.2796,5.322,294400.0
2011-08-10 13:00:00,7.53,7.54,7.47,7.52,345600.0,5.322,5.3291,5.2796,5.315,345600.0
2011-08-10 13:30:00,7.5,7.61,7.49,7.58,455200.0,5.3008,5.3786,5.2938,5.3574,455200.0
2011-08-10 14:00:00,7.57,7.6,7.52,7.54,608000.0,5.3503,5.3715,5.315,5.3291,608000.0
2011-08-10 14:30:00,7.53,7.58,7.51,7.52,680800.0,5.322,5.3574,5.3079,5.315,680800.0
2011-08-10 15:00:00,7.51,7.54,7.47,7.47,644000.0,5.3079,5.3291,5.2796,5.2796,644000.0
2011-08-10 15:30:00,7.48,7.48,7.29,7.32,1628000.0,5.2867,5.2867,5.1524,5.1736,1628000.0
2011-08-11 09:30:00,7.35,7.46,7.35,7.43,177600.0,5.1948,5.2726,5.1948,5.2514,177600.0
2011-08-11 10:00:00,7.43,7.52,7.43,7.47,321600.0,5.2514,5.315,5.2514,5.2796,321600.0
2011-08-11 10:30:00,7.48,7.59,7.48,7.56,126400.0,5.2867,5.3645,5.2867,5.3432,126400.0
2011-08-11 11:00:00,7.57,7.63,7.5,7.54,128000.0,5.3503,5.3927,5.3008,5.3291,128000.0
2011-08-11 11:30:00,7.54,7.57,7.51,7.54,318400.0,5.3291,5.3503,5.3079,5.3291,318400.0
2011-08-11 12:00:00,7.52,7.57,7.5,7.5,100000.0,5.315,5.3503,5.3008,5.3008,100000.0
2011-08-11 12:30:00,7.5,7.63,7.5,7.62,103200.0,5.3008,5.3927,5.3008,5.3857,103200.0
2011-08-11 13:00:00,7.62,7.62,7.58,7.61,103200.0,5.3857,5.3857,5.3574,5.3786,103200.0
2011-08-11 13:30:00,7.62,7.66,7.57,7.66,93600.0,5.3857,5.4139,5.3503,5.4139,93600.0
2011-08-11 14:00:00,7.65,7.71,7.63,7.69,233600.0,5.4069,5.4493,5.3927,5.4351,233600.0
2011-08-11 14:30:00,7.7,7.72,7.67,7.71,217600.0,5.4422,5.4563,5.421,5.4493,217600.0
2011-08-11 15:00:00,7.71,7.87,7.7,7.82,238400.0,5.4493,5.5623,5.4422,5.527,238400.0
2011-08-11 15:30:00,7.82,7.9,7.74,7.76,972000.0,5.527,5.5836,5.4705,5.4846,972000.0
2011-08-12 09:30:00,7.82,7.91,7.79,7.85,164000.0,5.527,5.5906,5.5058,5.5482,164000.0
2011-08-12 10:00:00,7.83,7.84,7.75,7.8,121600.0,5.5341,5.5411,5.4775,5.5129,121600.0
2011-08-12 10:30:00,7.8,7.82,7.74,7.8,59200.0,5.5129,5.527,5.4705,5.5129,59200.0
2011-08-12 11:00:00,7.79,7.8,7.76,7.79,30400.0,5.5058,5.5129,5.4846,5.5058,30400.0
2011-08-12 11:30:00,7.78,7.89,7.78,7.87,36800.0,5.4987,5.5765,5.4987,5.5623,36800.0
2011-08-12 12:00:00,7.89,7.89,7.83,7.84,54400.0,5.5765,5.5765,5.5341,5.5411,54400.0
2011-08-12 12:30:00,7.85,7.85,7.79,7.83,35200.0,5.5482,5.5482,5.5058,5.5341,35200.0
2011-08-12 13:00:00,7.84,7.84,7.8,7.8,32000.0,5.5411,5.5411,5.5129,5.5129,32000.0
2011-08-12 13:30:00,7.8,7.84,7.8,7.83,32800.0,5.5129,5.5411,5.5129,5.5341,32800.0
2011-08-12 14:00:00,7.82,7.85,7.76,7.77,84800.0,5.527,5.5482,5.4846,5.4917,84800.0
2011-08-12 14:30:00,7.77,7.79,7.74,7.77,57600.0,5.4917,5.5058,5.4705,5.4917,57600.0
2011-08-12 15:00:00,7.78,7.79,7.75,7.76,88000.0,5.4987,5.5058,5.4775,5.4846,88000.0
2011-08-12 15:30:00,7.77,7.82,7.74,7.78,408800.0,5.4917,5.527,5.4705,5.4987,408800.0
2011-08-15 09:30:00,7.82,7.95,7.82,7.95,94400.0,5.527,5.6189,5.527,5.6189,94400.0
2011-08-15 10:00:00,7.95,8.0,7.95,7.98,66400.0,5.6189,5.6542,5.6189,5.6401,66400.0
2011-08-15 10:30:00,7.98,7.99,7.95,7.98,83200.0,5.6401,5.6472,5.6189,5.6401,83200.0
2011-08-15 11:00:00,7.98,7.99,7.94,7.96,100000.0,5.6401,5.6472,5.6118,5.626,100000.0
2011-08-15 11:30:00,7.95,7.99,7.94,7.97,51200.0,5.6189,5.6472,5.6118,5.633,51200.0
2011-08-15 12:00:00,7.97,7.98,7.95,7.97,72000.0,5.633,5.6401,5.6189,5.633,72000.0
2011-08-15 12:30:00,7.98,8.03,7.97,8.03,100000.0,5.6401,5.6754,5.633,5.6754,100000.0
2011-08-15 13:00:00,8.04,8.05,8.01,8.01,62400.0,5.6825,5.6896,5.6613,5.6613,62400.0
2011-08-15 13:30:00,8.02,8.02,7.98,7.99,150400.0,5.6684,5.6684,5.6401,5.6472,150400.0
2011-08-15 14:00:00,7.99,8.03,7.99,8.03,310400.0,5.6472,5.6754,5.6472,5.6754,310400.0
2011-08-15 14:30:00,8.04,8.05,8.01,8.04,126400.0,5.6825,5.6896,5.6613,5.6825,126400.0
2011-08-15 15:00:00,8.04,8.06,8.03,8.04,156000.0,5.6825,5.6966,5.6754,5.6825,156000.0
2011-08-15 15:30:00,8.05,8.09,8.04,8.09,445600.0,5.6896,5.7178,5.6825,5.7178,445600.0
2011-08-16 09:30:00,7.94,8.04,7.94,8.03,132000.0,5.6118,5.6825,5.6118,5.6754,132000.0
2011-08-16 10:00:00,8.02,8.07,8.02,8.07,105600.0,5.6684,5.7037,5.6684,5.7037,105600.0
2011-08-16 10:30:00,8.07,8.12,8.07,8.1,111200.0,5.7037,5.739,5.7037,5.7249,111200.0
2011-08-16 11:00:00,8.1,8.1,8.07,8.09,86400.0,5.7249,5.7249,5.7037,5.7178,86400.0
2011-08-16 11:30:00,8.08,8.09,8.06,8.09,145600.0,5.7108,5.7178,5.6966,5.7178,145600.0
2011-08-16 12:00:00,8.08,8.1,8.01,8.02,80800.0,5.7108,5.7249,5.6613,5.6684,80800.0
2011-08-16 12:30:00,8.01,8.07,8.0,8.04,66400.0,5.6613,5.7037,5.6542,5.6825,66400.0
2011-08-16 13:00:00,8.04,8.06,7.99,8.05,135200.0,5.6825,5.6966,5.6472,5.6896,135200.0
2011-08-16 13:30:00,8.04,8.08,8.03,8.06,64800.0,5.6825,5.7108,5.6754,5.6966,64800.0
2011-08-16 14:00:00,8.06,8.1,8.06,8.09,113600.0,5.6966,5.7249,5.6966,5.7178,113600.0
2011-08-16 14:30:00,8.09,8.09,8.07,8.07,144000.0,5.7178,5.7178,5.7037,5.7037,144000.0
2011-08-16 15:00:00,8.07,8.12,8.07,8.11,568800.0,5.7037,5.739,5.7037,5.732,568800.0
2011-08-16 15:30:00,8.11,8.11,8.08,8.09,519200.0,5.732,5.732,5.7108,5.7178,519200.0
2011-08-17 09:30:00,8.15,8.18,8.13,8.14,75200.0,5.7602,5.7815,5.7461,5.7532,75200.0
2011-08-17 10:00:00,8.14,8.16,8.13,8.16,39200.0,5.7532,5.7673,5.7461,5.7673,39200.0
2011-08-17 10:30:00,8.16,8.17,8.13,8.13,100800.0,5.7673,5.7744,5.7461,5.7461,100800.0
2011-08-17 11:00:00,8.13,8.14,8.09,8.1,270400.0,5.7461,5.7532,5.7178,5.7249,270400.0
2011-08-17 11:30:00,8.11,8.11,8.0,8.01,76800.0,5.732,5.732,5.6542,5.6613,76800.0
2011-08-17 12:00:00,8.03,8.03,8.0,8.02,52800.0,5.6754,5.6754,5.6542,5.6684,52800.0
2011-08-17 12:30:00,8.03,8.04,7.99,7.99,48800.0,5.6754,5.6825,5.6472,5.6472,48800.0
2011-08-17 13:00:00,7.99,8.02,7.97,7.97,103200.0,5.6472,5.6684,5.633,5.633,103200.0
2011-08-17 13:30:00,7.98,8.02,7.97,8.0,62400.0,5.6401,5.6684,5.633,5.6542,62400.0
2011-08-17 14:00:00,8.02,8.04,8.01,8.01,43200.0,5.6684,5.6825,5.6613,5.6613,43200.0
2011-08-17 14:30:00,8.02,8.04,8.01,8.03,79200.0,5.6684,5.6825,5.6613,5.6754,79200.0
2011-08-17 15:00:00,8.03,8.05,8.02,8.03,112000.0,5.6754,5.6896,5.6684,5.6754,112000.0
2011-08-17 15:30:00,8.03,8.06,8.01,8.06,625600.0,5.6754,5.6966,5.6613,5.6966,625600.0
2011-08-18 09:30:00,7.85,7.96,7.82,7.86,164000.0,5.5482,5.626,5.527,5.5553,164000.0
2011-08-18 10:00:00,7.86,7.87,7.72,7.83,266400.0,5.5553,5.5623,5.4563,5.5341,266400.0
2011-08-18 10:30:00,7.83,7.85,7.79,7.84,152800.0,5.5341,5.5482,5.5058,5.5411,152800.0
2011-08-18 11:00:00,7.84,7.86,7.81,7.83,255200.0,5.5411,5.5553,5.5199,5.5341,255200.0
2011-08-18 11:30:00,7.84,7.88,7.84,7.88,74400.0,5.5411,5.5694,5.5411,5.5694,74400.0
2011-08-18 12:00:00,7.88,7.9,7.86,7.86,36000.0,5.5694,5.5836,5.5553,5.5553,36000.0
2011-08-18 12:30:00,7.86,7.88,7.8,7.81,93600.0,5.5553,5.5694,5.5129,5.5199,93600.0
2011-08-18 13:00:00,7.81,7.81,7.75,7.77,147200.0,5.5199,5.5199,5.4775,5.4917,147200.0
2011-08-18 13:30:00,7.77,7.78,7.72,7.74,152000.0,5.4917,5.4987,5.4563,5.4705,152000.0
2011-08-18 14:00:00,7.74,7.8,7.74,7.78,64800.0,5.4705,5.5129,5.4705,5.4987,64800.0
2011-08-18 14:30:00,7.77,7.78,7.72,7.73,209600.0,5.4917,5.4987,5.4563,5.4634,209600.0
2011-08-18 15:00:00,7.73,7.74,7.68,7.72,252000.0,5.4634,5.4705,5.4281,5.4563,252000.0
2011-08-18 15:30:00,7.73,7.76,7.64,7.72,671200.0,5.4634,5.4846,5.3998,5.4563,671200.0
2011-08-19 09:30:00,7.61,7.82,7.54,7.78,308800.0,5.3786,5.527,5.3291,5.4987,308800.0
2011-08-19 10:00:00,7.77,7.84,7.74,7.84,160000.0,5.4917,5.5411,5.4705,5.5411,160000.0
2011-08-19 10:30:00,7.85,7.85,7.77,7.79,121600.0,5.5482,5.5482,5.4917,5.5058,121600.0
2011-08-19 11:00:00,7.78,7.8,7.75,7.79,77600.0,5.4987,5.5129,5.4775,5.5058,77600.0
2011-08-19 11:30:00,7.79,7.82,7.78,7.81,78400.0,5.5058,5.527,5.4987,5.5199,78400.0
2011-08-19 12:00:00,7.82,7.83,7.79,7.8,50400.0,5.527,5.5341,5.5058,5.5129,50400.0
2011-08-19 12:30:00,7.8,7.84,7.79,7.82,166400.0,5.5129,5.5411,5.5058,5.527,166400.0
2011-08-19 13:00:00,7.82,7.85,7.82,7.84,102400.0,5.527,5.5482,5.527,5.5411,102400.0
2011-08-19 13:30:00,7.83,7.84,7.8,7.8,125600.0,5.5341,5.5411,5.5129,5.5129,125600.0
2011-08-19 14:00:00,7.8,7.81,7.75,7.76,196000.0,5.5129,5.5199,5.4775,5.4846,196000.0
2011-08-19 14:30:00,7.76,7.8,7.73,7.8,290400.0,5.4846,5.5129,5.4634,5.5129,290400.0
2011-08-19 15:00:00,7.79,7.81,7.76,7.78,474400.0,5.5058,5.5199,5.4846,5.4987,474400.0
2011-08-19 15:30:00,7.78,7.79,7.7,7.71,647200.0,5.4987,5.5058,5.4422,5.4493,647200.0
2011-08-22 09:30:00,7.85,7.87,7.71,7.72,104800.0,5.5482,5.5623,5.4493,5.4563,104800.0
2011-08-22 10:00:00,7.72,7.77,7.68,7.75,218400.0,5.4563,5.4917,5.4281,5.4775,218400.0
2011-08-22 10:30:00,7.75,7.77,7.7,7.7,46400.0,5.4775,5.4917,5.4422,5.4422,46400.0
2011-08-22 11:00:00,7.71,7.72,7.67,7.69,52800.0,5.4493,5.4563,5.421,5.4351,52800.0
2011-08-22 11:30:00,7.69,7.71,7.65,7.65,272800.0,5.4351,5.4493,5.4069,5.4069,272800.0
2011-08-22 12:00:00,7.64,7.71,7.63,7.68,57600.0,5.3998,5.4493,5.3927,5.4281,57600.0
2011-08-22 12:30:00,7.69,7.76,7.67,7.76,41600.0,5.4351,5.4846,5.421,5.4846,41600.0
2011-08-22 13:00:00,7.75,7.8,7.74,7.79,102400.0,5.4775,5.5129,5.4705,5.5058,102400.0
2011-08-22 13:30:00,7.79,7.79,7.74,7.77,52800.0,5.5058,5.5058,5.4705,5.4917,52800.0
2011-08-22 14:00:00,7.77,7.78,7.75,7.77,75200.0,5.4917,5.4987,5.4775,5.4917,75200.0
2011-08-22 14:30:00,7.75,7.75,7.69,7.7,178400.0,5.4775,5.4775,5.4351,5.4422,178400.0
2011-08-22 15:00:00,7.69,7.72,7.68,7.71,104800.0,5.4351,5.4563,5.4281,5.4493,104800.0
2011-08-22 15:30:00,7.71,7.73,7.69,7.71,285600.0,5.4493,5.4634,5.4351,5.4493,285600.0
2011-08-23 09:30:00,7.75,7.75,7.66,7.71,64800.0,5.4775,5.4775,5.4139,5.4493,64800.0
2011-08-23 10:00:00,7.7,7.79,7.7,7.76,92800.0,5.4422,5.5058,5.4422,5.4846,92800.0
2011-08-23 10:30:00,7.77,7.78,7.73,7.74,37600.0,5.4917,5.4987,5.4634,5.4705,37600.0
2011-08-23 11:00:00,7.75,7.75,7.71,7.74,34400.0,5.4775,5.4775,5.4493,5.4705,34400.0
2011-08-23 11:30:00,7.73,7.83,7.73,7.82,53600.0,5.4634,5.5341,5.4634,5.527,53600.0
2011-08-23 12:00:00,7.82,7.85,7.82,7.83,50400.0,5.527,5.5482,5.527,5.5341,50400.0
2011-08-23 12:30:00,7.83,7.88,7.83,7.88,50400.0,5.5341,5.5694,5.5341,5.5694,50400.0
2011-08-23 13:00:00,7.88,7.89,7.85,7.86,39200.0,5.5694,5.5765,5.5482,5.5553,39200.0
2011-08-23 13:30:00,7.87,7.88,7.82,7.85,164000.0,5.5623,5.5694,5.527,5.5482,164000.0
2011-08-23 14:00:00,7.84,7.86,7.79,7.82,92000.0,5.5411,5.5553,5.5058,5.527,92000.0
2011-08-23 14:30:00,7.82,7.84,7.81,7.83,147200.0,5.527,5.5411,5.5199,5.5341,147200.0
2011-08-23 15:00:00,7.84,7.91,7.83,7.86,244000.0,5.5411,5.5906,5.5341,5.5553,244000.0
2011-08-23 15:30:00,7.86,7.95,7.86,7.94,455200.0,5.5553,5.6189,5.5553,5.6118,455200.0
2011-08-24 09:30:00,7.93,8.04,7.88,8.02,67200.0,5.6048,5.6825,5.5694,5.6684,67200.0
2011-08-24 10:00:00,8.03,8.11,8.02,8.03,60000.0,5.6754,5.732,5.6684,5.6754,60000.0
2011-08-24 10:30:00,8.02,8.03,7.96,7.97,64000.0,5.6684,5.6754,5.626,5.633,64000.0
2011-08-24 11:00:00,7.98,8.0,7.95,8.0,144800.0,5.6401,5.6542,5.6189,5.6542,144800.0
2011-08-24 11:30:00,7.99,8.0,7.96,7.96,47200.0,5.6472,5.6542,5.626,5.626,47200.0
2011-08-24 12:00:00,7.96,7.96,7.89,7.91,197600.0,5.626,5.626,5.5765,5.5906,197600.0
2011-08-24 12:30:00,7.92,7.95,7.92,7.95,30400.0,5.5977,5.6189,5.5977,5.6189,30400.0
2011-08-24 13:00:00,7.95,8.0,7.95,7.99,34400.0,5.6189,5.6542,5.6189,5.6472,34400.0
2011-08-24 13:30:00,7.99,7.99,7.96,7.98,140800.0,5.6472,5.6472,5.626,5.6401,140800.0
2011-08-24 14:00:00,7.98,8.01,7.97,8.0,288800.0,5.6401,5.6613,5.633,5.6542,288800.0
2011-08-24 14:30:00,7.99,8.06,7.99,8.06,74400.0,5.6472,5.6966,5.6472,5.6966,74400.0
2011-08-24 15:00:00,8.06,8.12,8.05,8.1,107200.0,5.6966,5.739,5.6896,5.7249,107200.0
2011-08-24 15:30:00,8.09,8.12,8.09,8.12,281600.0,5.7178,5.739,5.7178,5.739,281600.0
2011-08-25 09:30:00,8.17,8.25,8.06,8.1,140800.0,5.7744,5.8309,5.6966,5.7249,140800.0
2011-08-25 10:00:00,8.07,8.07,7.98,7.98,91200.0,5.7037,5.7037,5.6401,5.6401,91200.0
2011-08-25 10:30:00,8.0,8.0,7.9,7.98,88800.0,5.6542,5.6542,5.5836,5.6401,88800.0
2011-08-25 11:00:00,7.98,8.03,7.95,8.02,121600.0,5.6401,5.6754,5.6189,5.6684,121600.0
2011-08-25 11:30:00,8.02,8.04,8.0,8.03,150400.0,5.6684,5.6825,5.6542,5.6754,150400.0
2011-08-25 12:00:00,8.03,8.04,8.01,8.02,264000.0,5.6754,5.6825,5.6613,5.6684,264000.0
2011-08-25 12:30:00,8.01,8.02,7.91,7.95,142400.0,5.6613,5.6684,5.5906,5.6189,142400.0
2011-08-25 13:00:00,7.95,8.01,7.93,8.01,84000.0,5.6189,5.6613,5.6048,5.6613,84000.0
2011-08-25 13:30:00,8.01,8.03,8.0,8.02,28000.0,5.6613,5.6754,5.6542,5.6684,28000.0
2011-08-25 14:00:00,8.01,8.03,8.01,8.03,43200.0,5.6613,5.6754,5.6613,5.6754,43200.0
2011-08-25 14:30:00,8.04,8.04,7.98,7.98,105600.0,5.6825,5.6825,5.6401,5.6401,105600.0
2011-08-25 15:00:00,7.98,8.05,7.95,8.02,79200.0,5.6401,5.6896,5.6189,5.6684,79200.0
2011-08-25 15:30:00,8.01,8.02,7.97,7.99,481600.0,5.6613,5.6684,5.633,5.6472,481600.0
2011-08-26 09:30:00,7.93,7.98,7.83,7.86,84800.0,5.6048,5.6401,5.5341,5.5553,84800.0
2011-08-26 10:00:00,7.86,8.0,7.79,7.97,149600.0,5.5553,5.6542,5.5058,5.633,149600.0
2011-08-26 10:30:00,7.96,8.01,7.9,7.97,119200.0,5.626,5.6613,5.5836,5.633,119200.0
2011-08-26 11:00:00,7.96,8.06,7.96,7.99,43200.0,5.626,5.6966,5.626,5.6472,43200.0
2011-08-26 11:30:00,8.0,8.03,7.99,8.02,52800.0,5.6542,5.6754,5.6472,5.6684,52800.0
2011-08-26 12:00:00,8.03,8.09,8.02,8.05,57600.0,5.6754,5.7178,5.6684,5.6896,57600.0
2011-08-26 12:30:00,8.07,8.08,8.05,8.08,52000.0,5.7037,5.7108,5.6896,5.7108,52000.0
2011-08-26 13:00:00,8.07,8.11,8.07,8.11,76000.0,5.7037,5.732,5.7037,5.732,76000.0
2011-08-26 13:30:00,8.13,8.13,8.1,8.12,43200.0,5.7461,5.7461,5.7249,5.739,43200.0
2011-08-26 14:00:00,8.12,8.13,8.09,8.09,74400.0,5.739,5.7461,5.7178,5.7178,74400.0
2011-08-26 14:30:00,8.09,8.13,8.08,8.13,104000.0,5.7178,5.7461,5.7108,5.7461,104000.0
2011-08-26 15:00:00,8.13,8.13,8.06,8.08,71200.0,5.7461,5.7461,5.6966,5.7108,71200.0
2011-08-26 15:30:00,8.08,8.13,8.06,8.12,239200.0,5.7108,5.7461,5.6966,5.739,239200.0
2011-08-29 09:30:00,8.23,8.3,8.2,8.28,91200.0,5.8168,5.8663,5.7956,5.8521,91200.0
2011-08-29 10:00:00,8.26,8.27,8.23,8.23,26400.0,5.838,5.8451,5.8168,5.8168,26400.0
2011-08-29 10:30:00,8.23,8.25,8.22,8.25,32000.0,5.8168,5.8309,5.8097,5.8309,32000.0
2011-08-29 11:00:00,8.25,8.25,8.21,8.21,30400.0,5.8309,5.8309,5.8027,5.8027,30400.0
2011-08-29 11:30:00,8.22,8.28,8.21,8.27,40000.0,5.8097,5.8521,5.8027,5.8451,40000.0
2011-08-29 12:00:00,8.28,8.3,8.27,8.3,56800.0,5.8521,5.8663,5.8451,5.8663,56800.0
2011-08-29 12:30:00,8.3,8.34,8.29,8.31,76800.0,5.8663,5.8945,5.8592,5.8733,76800.0
2011-08-29 13:00:00,8.32,8.33,8.31,8.33,161600.0,5.8804,5.8875,5.8733,5.8875,161600.0
2011-08-29 13:30:00,8.33,8.33,8.31,8.32,47200.0,5.8875,5.8875,5.8733,5.8804,47200.0
2011-08-29 14:00:00,8.32,8.38,8.32,8.38,178400.0,5.8804,5.9228,5.8804,5.9228,178400.0
2011-08-29 14:30:00,8.38,8.39,8.37,8.38,115200.0,5.9228,5.9299,5.9157,5.9228,115200.0
2011-08-29 15:00:00,8.38,8.4,8.37,8.38,102400.0,5.9228,5.9369,5.9157,5.9228,102400.0
2011-08-29 15:30:00,8.39,8.42,8.38,8.4,646400.0,5.9299,5.9511,5.9228,5.9369,646400.0
2011-08-30 09:30:00,8.39,8.41,8.31,8.34,248000.0,5.9299,5.944,5.8733,5.8945,248000.0
2011-08-30 10:00:00,8.33,8.38,8.29,8.36,169600.0,5.8875,5.9228,5.8592,5.9087,169600.0
2011-08-30 10:30:00,8.37,8.38,8.34,8.36,88000.0,5.9157,5.9228,5.8945,5.9087,88000.0
2011-08-30 11:00:00,8.37,8.41,8.35,8.4,83200.0,5.9157,5.944,5.9016,5.9369,83200.0
2011-08-30 11:30:00,8.4,8.48,8.4,8.47,95200.0,5.9369,5.9935,5.9369,5.9864,95200.0
2011-08-30 12:00:00,8.47,8.47,8.4,8.4,53600.0,5.9864,5.9864,5.9369,5.9369,53600.0
2011-08-30 12:30:00,8.4,8.41,8.32,8.34,47200.0,5.9369,5.944,5.8804,5.8945,47200.0
2011-08-30 13:00:00,8.35,8.35,8.32,8.34,80000.0,5.9016,5.9016,5.8804,5.8945,80000.0
2011-08-30 13:30:00,8.33,8.35,8.31,8.35,39200.0,5.8875,5.9016,5.8733,5.9016,39200.0
2011-08-30 14:00:00,8.35,8.42,8.33,8.42,50400.0,5.9016,5.9511,5.8875,5.9511,50400.0
2011-08-30 14:30:00,8.42,8.44,8.41,8.43,81600.0,5.9511,5.9652,5.944,5.9581,81600.0
2011-08-30 15:00:00,8.44,8.44,8.41,8.44,98400.0,5.9652,5.9652,5.944,5.9652,98400.0
2011-08-30 15:30:00,8.44,8.49,8.41,8.42,397600.0,5.9652,6.0006,5.944,5.9511,397600.0
2011-08-31 09:30:00,8.48,8.51,8.4,8.46,129600.0,5.9935,6.0147,5.9369,5.9793,129600.0
2011-08-31 10:00:00,8.46,8.55,8.45,8.53,79200.0,5.9793,6.043,5.9723,6.0288,79200.0
2011-08-31 10:30:00,8.52,8.57,8.47,8.47,119200.0,6.0218,6.0571,5.9864,5.9864,119200.0
2011-08-31 11:00:00,8.48,8.5,8.45,8.48,88800.0,5.9935,6.0076,5.9723,5.9935,88800.0
2011-08-31 11:30:00,8.48,8.52,8.43,8.43,84800.0,5.9935,6.0218,5.9581,5.9581,84800.0
2011-08-31 12:00:00,8.44,8.51,8.44,8.49,100000.0,5.9652,6.0147,5.9652,6.0006,100000.0
2011-08-31 12:30:00,8.5,8.55,8.5,8.54,199200.0,6.0076,6.043,6.0076,6.0359,199200.0
2011-08-31 13:00:00,8.54,8.55,8.52,8.54,280000.0,6.0359,6.043,6.0218,6.0359,280000.0
2011-08-31 13:30:00,8.54,8.55,8.52,8.55,159200.0,6.0359,6.043,6.0218,6.043,159200.0
2011-08-31 14:00:00,8.55,8.56,8.51,8.52,84000.0,6.043,6.05,6.0147,6.0218,84000.0
2011-08-31 14:30:00,8.53,8.53,8.49,8.52,133600.0,6.0288,6.0288,6.0006,6.0218,133600.0
2011-08-31 15:00:00,8.51,8.54,8.48,8.53,183200.0,6.0147,6.0359,5.9935,6.0288,183200.0
2011-08-31 15:30:00,8.54,8.63,8.53,8.62,977600.0,6.0359,6.0995,6.0288,6.0924,977600.0
2011-09-01 09:30:00,8.65,8.68,8.57,8.64,237600.0,6.1136,6.1348,6.0571,6.1066,237600.0
2011-09-01 10:00:00,8.63,8.74,8.62,8.69,280000.0,6.0995,6.1772,6.0924,6.1419,280000.0
2011-09-01 10:30:00,8.68,8.73,8.67,8.68,176000.0,6.1348,6.1702,6.1278,6.1348,176000.0
2011-09-01 11:00:00,8.69,8.7,8.67,8.69,156000.0,6.1419,6.149,6.1278,6.1419,156000.0
2011-09-01 11:30:00,8.69,8.7,8.68,8.69,88000.0,6.1419,6.149,6.1348,6.1419,88000.0
2011-09-01 12:00:00,8.69,8.7,8.68,8.69,50400.0,6.1419,6.149,6.1348,6.1419,50400.0
2011-09-01 12:30:00,8.69,8.69,8.66,8.67,136000.0,6.1419,6.1419,6.1207,6.1278,136000.0
2011-09-01 13:00:00,8.66,8.68,8.63,8.66,204000.0,6.1207,6.1348,6.0995,6.1207,204000.0
2011-09-01 13:30:00,8.65,8.66,8.61,8.62,196000.0,6.1136,6.1207,6.0854,6.0924,196000.0
2011-09-01 14:00:00,8.62,8.64,8.58,8.62,138400.0,6.0924,6.1066,6.0642,6.0924,138400.0
2011-09-01 14:30:00,8.62,8.64,8.61,8.63,84000.0,6.0924,6.1066,6.0854,6.0995,84000.0
2011-09-01 15:00:00,8.62,8.65,8.6,8.62,186400.0,6.0924,6.1136,6.0783,6.0924,186400.0
2011-09-01 15:30:00,8.62,8.63,8.6,8.62,847200.0,6.0924,6.0995,6.0783,6.0924,847200.0
2011-09-02 09:30:00,8.42,8.58,8.33,8.56,226400.0,5.9511,6.0642,5.8875,6.05,226400.0
2011-09-02 10:00:00,8.57,8.67,8.56,8.64,151200.0,6.0571,6.1278,6.05,6.1066,151200.0
2011-09-02 10:30:00,8.64,8.64,8.53,8.6,84800.0,6.1066,6.1066,6.0288,6.0783,84800.0
2011-09-02 11:00:00,8.6,8.63,8.59,8.6,90400.0,6.0783,6.0995,6.0712,6.0783,90400.0
2011-09-02 11:30:00,8.6,8.62,8.59,8.61,141600.0,6.0783,6.0924,6.0712,6.0854,141600.0
2011-09-02 12:00:00,8.61,8.61,8.56,8.56,50400.0,6.0854,6.0854,6.05,6.05,50400.0
2011-09-02 12:30:00,8.56,8.58,8.55,8.56,46400.0,6.05,6.0642,6.043,6.05,46400.0
2011-09-02 13:00:00,8.57,8.57,8.52,8.54,104800.0,6.0571,6.0571,6.0218,6.0359,104800.0
2011-09-02 13:30:00,8.53,8.55,8.5,8.54,87200.0,6.0288,6.043,6.0076,6.0359,87200.0
2011-09-02 14:00:00,8.54,8.56,8.52,8.56,422400.0,6.0359,6.05,6.0218,6.05,422400.0
2011-09-02 14:30:00,8.55,8.6,8.52,8.59,215200.0,6.043,6.0783,6.0218,6.0712,215200.0
2011-09-02 15:00:00,8.59,8.6,8.57,8.58,392000.0,6.0712,6.0783,6.0571,6.0642,392000.0
2011-09-02 15:30:00,8.57,8.57,8.47,8.49,582400.0,6.0571,6.0571,5.9864,6.0006,582400.0
2011-09-06 09:30:00,8.27,8.48,8.22,8.45,258400.0,5.8451,5.9935,5.8097,5.9723,258400.0
2011-09-06 10:00:00,8.48,8.51,8.32,8.33,282400.0,5.9935,6.0147,5.8804,5.8875,282400.0
2011-09-06 10:30:00,8.31,8.4,8.3,8.4,171200.0,5.8733,5.9369,5.8663,5.9369,171200.0
2011-09-06 11:00:00,8.4,8.44,8.38,8.42,40800.0,5.9369,5.9652,5.9228,5.9511,40800.0
2011-09-06 11:30:00,8.43,8.46,8.42,8.43,40000.0,5.9581,5.9793,5.9511,5.9581,40000.0
2011-09-06 12:00:00,8.43,8.46,8.41,8.45,59200.0,5.9581,5.9793,5.944,5.9723,59200.0
2011-09-06 12:30:00,8.45,8.46,8.42,8.43,92000.0,5.9723,5.9793,5.9511,5.9581,92000.0
2011-09-06 13:00:00,8.43,8.49,8.43,8.46,61600.0,5.9581,6.0006,5.9581,5.9793,61600.0
2011-09-06 13:30:00,8.47,8.51,8.43,8.49,43200.0,5.9864,6.0147,5.9581,6.0006,43200.0
2011-09-06 14:00:00,8.48,8.5,8.46,8.49,147200.0,5.9935,6.0076,5.9793,6.0006,147200.0
2011-09-06 14:30:00,8.49,8.5,8.43,8.43,140000.0,6.0006,6.0076,5.9581,5.9581,140000.0
2011-09-06 15:00:00,8.44,8.44,8.4,8.44,70400.0,5.9652,5.9652,5.9369,5.9652,70400.0
2011-09-06 15:30:00,8.43,8.48,8.42,8.48,359200.0,5.9581,5.9935,5.9511,5.9935,359200.0
2011-09-07 09:30:00,8.59,8.59,8.46,8.48,117600.0,6.0712,6.0712,5.9793,5.9935,117600.0
2011-09-07 10:00:00,8.48,8.57,8.48,8.55,95200.0,5.9935,6.0571,5.9935,6.043,95200.0
2011-09-07 10:30:00,8.54,8.58,8.54,8.58,109600.0,6.0359,6.0642,6.0359,6.0642,109600.0
2011-09-07 11:00:00,8.57,8.62,8.57,8.62,68800.0,6.0571,6.0924,6.0571,6.0924,68800.0
2011-09-07 11:30:00,8.62,8.65,8.6,8.65,119200.0,6.0924,6.1136,6.0783,6.1136,119200.0
2011-09-07 12:00:00,8.64,8.66,8.62,8.66,73600.0,6.1066,6.1207,6.0924,6.1207,73600.0
2011-09-07 12:30:00,8.66,8.7,8.66,8.7,56800.0,6.1207,6.149,6.1207,6.149,56800.0
2011-09-07 13:00:00,8.7,8.72,8.7,8.71,56000.0,6.149,6.1631,6.149,6.156,56000.0
2011-09-07 13:30:00,8.7,8.75,8.69,8.74,148800.0,6.149,6.1843,6.1419,6.1772,148800.0
2011-09-07 14:00:00,8.74,8.76,8.73,8.76,257600.0,6.1772,6.1914,6.1702,6.1914,257600.0
2011-09-07 14:30:00,8.75,8.76,8.73,8.76,314400.0,6.1843,6.1914,6.1702,6.1914,314400.0
2011-09-07 15:00:00,8.76,8.78,8.75,8.78,176800.0,6.1914,6.2055,6.1843,6.2055,176800.0
2011-09-07 15:30:00,8.78,8.79,8.72,8.78,607200.0,6.2055,6.2126,6.1631,6.2055,607200.0
2011-09-08 09:30:00,8.77,8.8,8.69,8.72,265600.0,6.1985,6.2197,6.1419,6.1631,265600.0
2011-09-08 10:00:00,8.73,8.78,8.7,8.75,91200.0,6.1702,6.2055,6.149,6.1843,91200.0
2011-09-08 10:30:00,8.75,8.79,8.75,8.77,61600.0,6.1843,6.2126,6.1843,6.1985,61600.0
2011-09-08 11:00:00,8.77,8.79,8.77,8.79,86400.0,6.1985,6.2126,6.1985,6.2126,86400.0
2011-09-08 11:30:00,8.78,8.84,8.73,8.74,117600.0,6.2055,6.2479,6.1702,6.1772,117600.0
2011-09-08 12:00:00,8.74,8.83,8.74,8.8,53600.0,6.1772,6.2409,6.1772,6.2197,53600.0
2011-09-08 12:30:00,8.8,8.85,8.79,8.85,72000.0,6.2197,6.255,6.2126,6.255,72000.0
2011-09-08 13:00:00,8.84,8.85,8.82,8.83,70400.0,6.2479,6.255,6.2338,6.2409,70400.0
2011-09-08 13:30:00,8.83,8.84,8.74,8.81,158400.0,6.2409,6.2479,6.1772,6.2267,158400.0
2011-09-08 14:00:00,8.79,8.84,8.77,8.78,96800.0,6.2126,6.2479,6.1985,6.2055,96800.0
2011-09-08 14:30:00,8.77,8.82,8.77,8.8,71200.0,6.1985,6.2338,6.1985,6.2197,71200.0
2011-09-08 15:00:00,8.8,8.84,8.75,8.84,175200.0,6.2197,6.2479,6.1843,6.2479,175200.0
2011-09-08 15:30:00,8.83,8.87,8.81,8.83,492000.0,6.2409,6.2691,6.2267,6.2409,492000.0
2011-09-09 09:30:00,8.78,8.84,8.69,8.79,137600.0,6.2055,6.2479,6.1419,6.2126,137600.0
2011-09-09 10:00:00,8.81,8.84,8.7,8.79,97600.0,6.2267,6.2479,6.149,6.2126,97600.0
2011-09-09 10:30:00,8.79,8.79,8.68,8.68,132000.0,6.2126,6.2126,6.1348,6.1348,132000.0
2011-09-09 11:00:00,8.69,8.74,8.63,8.65,102400.0,6.1419,6.1772,6.0995,6.1136,102400.0
2011-09-09 11:30:00,8.65,8.68,8.61,8.64,107200.0,6.1136,6.1348,6.0854,6.1066,107200.0
2011-09-09 12:00:00,8.63,8.67,8.62,8.65,129600.0,6.0995,6.1278,6.0924,6.1136,129600.0
2011-09-09 12:30:00,8.63,8.65,8.59,8.64,98400.0,6.0995,6.1136,6.0712,6.1066,98400.0
2011-09-09 13:00:00,8.64,8.67,8.6,8.62,94400.0,6.1066,6.1278,6.0783,6.0924,94400.0
2011-09-09 13:30:00,8.62,8.62,8.58,8.59,98400.0,6.0924,6.0924,6.0642,6.0712,98400.0
2011-09-09 14:00:00,8.6,8.61,8.55,8.56,100800.0,6.0783,6.0854,6.043,6.05,100800.0
2011-09-09 14:30:00,8.55,8.59,8.54,8.56,99200.0,6.043,6.0712,6.0359,6.05,99200.0
2011-09-09 15:00:00,8.56,8.59,8.54,8.54,133600.0,6.05,6.0712,6.0359,6.0359,133600.0
2011-09-09 15:30:00,8.54,8.61,8.54,8.57,413600.0,6.0359,6.0854,6.0359,6.0571,413600.0
2011-09-12 09:30:00,8.47,8.6,8.46,8.54,90400.0,5.9864,6.0783,5.9793,6.0359,90400.0
2011-09-12 10:00:00,8.56,8.6,8.54,8.57,47200.0,6.05,6.0783,6.0359,6.0571,47200.0
2011-09-12 10:30:00,8.57,8.58,8.51,8.51,46400.0,6.0571,6.0642,6.0147,6.0147,46400.0
2011-09-12 11:00:00,8.5,8.62,8.5,8.62,66400.0,6.0076,6.0924,6.0076,6.0924,66400.0
2011-09-12 11:30:00,8.63,8.64,8.55,8.55,55200.0,6.0995,6.1066,6.043,6.043,55200.0
2011-09-12 12:00:00,8.54,8.59,8.54,8.59,27200.0,6.0359,6.0712,6.0359,6.0712,27200.0
2011-09-12 12:30:00,8.59,8.59,8.5,8.58,42400.0,6.0712,6.0712,6.0076,6.0642,42400.0
2011-09-12 13:00:00,8.58,8.6,8.52,8.52,37600.0,6.0642,6.0783,6.0218,6.0218,37600.0
2011-09-12 13:30:00,8.52,8.54,8.48,8.54,44800.0,6.0218,6.0359,5.9935,6.0359,44800.0
2011-09-12 14:00:00,8.53,8.55,8.48,8.55,56000.0,6.0288,6.043,5.9935,6.043,56000.0
2011-09-12 14:30:00,8.55,8.61,8.52,8.52,113600.0,6.043,6.0854,6.0218,6.0218,113600.0
2011-09-12 15:00:00,8.54,8.57,8.52,8.56,110400.0,6.0359,6.0571,6.0218,6.05,110400.0
2011-09-12 15:30:00,8.56,8.66,8.56,8.66,249600.0,6.05,6.1207,6.05,6.1207,249600.0
2011-09-13 09:30:00,8.68,8.73,8.58,8.65,116800.0,6.1348,6.1702,6.0642,6.1136,116800.0
2011-09-13 10:00:00,8.66,8.71,8.64,8.71,156000.0,6.1207,6.156,6.1066,6.156,156000.0
2011-09-13 10:30:00,8.7,8.71,8.65,8.66,103200.0,6.149,6.156,6.1136,6.1207,103200.0
2011-09-13 11:00:00,8.65,8.66,8.64,8.66,223200.0,6.1136,6.1207,6.1066,6.1207,223200.0
2011-09-13 11:30:00,8.67,8.7,8.66,8.69,44800.0,6.1278,6.149,6.1207,6.1419,44800.0
2011-09-13 12:00:00,8.67,8.72,8.67,8.72,40800.0,6.1278,6.1631,6.1278,6.1631,40800.0
2011-09-13 12:30:00,8.71,8.72,8.7,8.71,64000.0,6.156,6.1631,6.149,6.156,64000.0
2011-09-13 13:00:00,8.72,8.72,8.71,8.71,52000.0,6.1631,6.1631,6.156,6.156,52000.0
2011-09-13 13:30:00,8.71,8.77,8.71,8.73,40000.0,6.156,6.1985,6.156,6.1702,40000.0
2011-09-13 14:00:00,8.73,8.78,8.72,8.77,58400.0,6.1702,6.2055,6.1631,6.1985,58400.0
2011-09-13 14:30:00,8.78,8.78,8.73,8.76,67200.0,6.2055,6.2055,6.1702,6.1914,67200.0
2011-09-13 15:00:00,8.76,8.76,8.72,8.75,183200.0,6.1914,6.1914,6.1631,6.1843,183200.0
2011-09-13 15:30:00,8.76,8.82,8.75,8.81,351200.0,6.1914,6.2338,6.1843,6.2267,351200.0
2011-09-14 09:30:00,8.86,8.88,8.77,8.82,105600.0,6.2621,6.2762,6.1985,6.2338,105600.0
2011-09-14 10:00:00,8.79,8.84,8.78,8.8,321600.0,6.2126,6.2479,6.2055,6.2197,321600.0
2011-09-14 10:30:00,8.8,8.84,8.8,8.82,246400.0,6.2197,6.2479,6.2197,6.2338,246400.0
2011-09-14 11:00:00,8.83,8.83,8.78,8.82,163200.0,6.2409,6.2409,6.2055,6.2338,163200.0
2011-09-14 11:30:00,8.81,8.84,8.8,8.81,174400.0,6.2267,6.2479,6.2197,6.2267,174400.0
2011-09-14 12:00:00,8.82,8.83,8.81,8.82,51200.0,6.2338,6.2409,6.2267,6.2338,51200.0
2011-09-14 12:30:00,8.83,8.84,8.8,8.81,94400.0,6.2409,6.2479,6.2197,6.2267,94400.0
2011-09-14 13:00:00,8.81,8.82,8.79,8.81,112800.0,6.2267,6.2338,6.2126,6.2267,112800.0
2011-09-14 13:30:00,8.81,8.82,8.8,8.81,123200.0,6.2267,6.2338,6.2197,6.2267,123200.0
2011-09-14 14:00:00,8.81,8.85,8.81,8.82,158400.0,6.2267,6.255,6.2267,6.2338,158400.0
2011-09-14 14:30:00,8.82,8.83,8.81,8.82,187200.0,6.2338,6.2409,6.2267,6.2338,187200.0
2011-09-14 15:00:00,8.83,8.84,8.81,8.82,398400.0,6.2409,6.2479,6.2267,6.2338,398400.0
2011-09-14 15:30:00,8.82,8.85,8.8,8.81,571200.0,6.2338,6.255,6.2197,6.2267,571200.0
2011-09-15 09:30:00,8.88,8.92,8.8,8.88,309600.0,6.2762,6.3045,6.2197,6.2762,309600.0
2011-09-15 10:00:00,8.87,8.92,8.83,8.84,451200.0,6.2691,6.3045,6.2409,6.2479,451200.0
2011-09-15 10:30:00,8.83,8.88,8.82,8.84,172000.0,6.2409,6.2762,6.2338,6.2479,172000.0
2011-09-15 11:00:00,8.84,8.87,8.83,8.87,189600.0,6.2479,6.2691,6.2409,6.2691,189600.0
2011-09-15 11:30:00,8.87,8.88,8.86,8.87,136800.0,6.2691,6.2762,6.2621,6.2691,136800.0
2011-09-15 12:00:00,8.88,8.88,8.85,8.85,92000.0,6.2762,6.2762,6.255,6.255,92000.0
2011-09-15 12:30:00,8.85,8.87,8.85,8.87,98400.0,6.255,6.2691,6.255,6.2691,98400.0
2011-09-15 13:00:00,8.87,8.88,8.86,8.87,148000.0,6.2691,6.2762,6.2621,6.2691,148000.0
2011-09-15 13:30:00,8.87,8.88,8.86,8.88,344000.0,6.2691,6.2762,6.2621,6.2762,344000.0
2011-09-15 14:00:00,8.88,8.89,8.87,8.88,232800.0,6.2762,6.2833,6.2691,6.2762,232800.0
2011-09-15 14:30:00,8.88,8.89,8.87,8.87,168800.0,6.2762,6.2833,6.2691,6.2691,168800.0
2011-09-15 15:00:00,8.88,8.88,8.87,8.88,553600.0,6.2762,6.2762,6.2691,6.2762,553600.0
2011-09-15 15:30:00,8.87,8.9,8.87,8.9,478400.0,6.2691,6.2903,6.2691,6.2903,478400.0
2011-09-16 09:30:00,8.95,9.06,8.9,9.01,518400.0,6.3257,6.4034,6.2903,6.3681,518400.0
2011-09-16 10:00:00,9.01,9.03,8.95,8.99,135200.0,6.3681,6.3822,6.3257,6.3539,135200.0
2011-09-16 10:30:00,8.98,9.04,8.95,8.99,634400.0,6.3469,6.3893,6.3257,6.3539,634400.0
2011-09-16 11:00:00,9.0,9.0,8.97,8.99,109600.0,6.361,6.361,6.3398,6.3539,109600.0
2011-09-16 11:30:00,8.99,9.0,8.96,8.98,85600.0,6.3539,6.361,6.3327,6.3469,85600.0
2011-09-16 12:00:00,8.98,9.0,8.96,9.0,93600.0,6.3469,6.361,6.3327,6.361,93600.0
2011-09-16 12:30:00,9.0,9.01,8.93,8.93,339200.0,6.361,6.3681,6.3115,6.3115,339200.0
2011-09-16 13:00:00,8.93,8.99,8.89,8.96,395200.0,6.3115,6.3539,6.2833,6.3327,395200.0
2011-09-16 13:30:00,8.97,8.97,8.91,8.93,133600.0,6.3398,6.3398,6.2974,6.3115,133600.0
2011-09-16 14:00:00,8.93,8.96,8.92,8.93,191200.0,6.3115,6.3327,6.3045,6.3115,191200.0
2011-09-16 14:30:00,8.93,9.0,8.93,9.0,88800.0,6.3115,6.361,6.3115,6.361,88800.0
2011-09-16 15:00:00,9.0,9.01,8.94,8.95,242400.0,6.361,6.3681,6.3186,6.3257,242400.0
2011-09-16 15:30:00,8.95,9.01,8.95,9.01,500000.0,6.3257,6.3681,6.3257,6.3681,500000.0
2011-09-19 09:30:00,8.88,9.01,8.88,8.98,438400.0,6.2762,6.3681,6.2762,6.3469,438400.0
2011-09-19 10:00:00,8.97,8.97,8.94,8.96,93600.0,6.3398,6.3398,6.3186,6.3327,93600.0
2011-09-19 10:30:00,8.96,8.99,8.95,8.98,190400.0,6.3327,6.3539,6.3257,6.3469,190400.0
2011-09-19 11:00:00,8.97,8.99,8.97,8.97,179200.0,6.3398,6.3539,6.3398,6.3398,179200.0
2011-09-19 11:30:00,8.97,9.01,8.97,9.01,92800.0,6.3398,6.3681,6.3398,6.3681,92800.0
2011-09-19 12:00:00,9.0,9.02,8.97,8.98,112000.0,6.361,6.3751,6.3398,6.3469,112000.0
2011-09-19 12:30:00,8.98,8.99,8.96,8.99,133600.0,6.3469,6.3539,6.3327,6.3539,133600.0
2011-09-19 13:00:00,8.99,9.06,8.97,9.06,191200.0,6.3539,6.4034,6.3398,6.4034,191200.0
2011-09-19 13:30:00,9.06,9.06,9.03,9.03,163200.0,6.4034,6.4034,6.3822,6.3822,163200.0
2011-09-19 14:00:00,9.02,9.05,9.0,9.02,227200.0,6.3751,6.3963,6.361,6.3751,227200.0
2011-09-19 14:30:00,9.03,9.05,9.01,9.01,98400.0,6.3822,6.3963,6.3681,6.3681,98400.0
2011-09-19 15:00:00,9.01,9.06,8.99,9.06,355200.0,6.3681,6.4034,6.3539,6.4034,355200.0
2011-09-19 15:30:00,9.06,9.08,8.97,8.99,808800.0,6.4034,6.4176,6.3398,6.3539,808800.0
2011-09-20 09:30:00,9.02,9.08,8.97,9.01,92800.0,6.3751,6.4176,6.3398,6.3681,92800.0
2011-09-20 10:00:00,9.01,9.06,8.99,9.06,117600.0,6.3681,6.4034,6.3539,6.4034,117600.0
2011-09-20 10:30:00,9.07,9.13,9.06,9.12,74400.0,6.4105,6.4529,6.4034,6.4458,74400.0
2011-09-20 11:00:00,9.13,9.16,9.12,9.14,63200.0,6.4529,6.4741,6.4458,6.46,63200.0
2011-09-20 11:30:00,9.14,9.14,9.1,9.1,212000.0,6.46,6.46,6.4317,6.4317,212000.0
2011-09-20 12:00:00,9.1,9.1,9.06,9.09,62400.0,6.4317,6.4317,6.4034,6.4246,62400.0
2011-09-20 12:30:00,9.09,9.1,9.07,9.09,124800.0,6.4246,6.4317,6.4105,6.4246,124800.0
2011-09-20 13:00:00,9.09,9.1,9.06,9.08,303200.0,6.4246,6.4317,6.4034,6.4176,303200.0
2011-09-20 13:30:00,9.09,9.1,9.07,9.09,240000.0,6.4246,6.4317,6.4105,6.4246,240000.0
2011-09-20 14:00:00,9.09,9.1,9.08,9.09,117600.0,6.4246,6.4317,6.4176,6.4246,117600.0
2011-09-20 14:30:00,9.08,9.09,9.04,9.07,301600.0,6.4176,6.4246,6.3893,6.4105,301600.0
2011-09-20 15:00:00,9.07,9.09,8.96,9.02,332800.0,6.4105,6.4246,6.3327,6.3751,332800.0
2011-09-20 15:30:00,9.02,9.04,8.96,8.98,632800.0,6.3751,6.3893,6.3327,6.3469,632800.0
2011-09-21 09:30:00,8.94,8.99,8.85,8.89,248800.0,6.3186,6.3539,6.255,6.2833,248800.0
2011-09-21 10:00:00,8.91,8.92,8.87,8.92,160800.0,6.2974,6.3045,6.2691,6.3045,160800.0
2011-09-21 10:30:00,8.92,8.92,8.81,8.81,80800.0,6.3045,6.3045,6.2267,6.2267,80800.0
2011-09-21 11:00:00,8.81,8.84,8.77,8.8,80000.0,6.2267,6.2479,6.1985,6.2197,80000.0
2011-09-21 11:30:00,8.79,8.81,8.73,8.73,120800.0,6.2126,6.2267,6.1702,6.1702,120800.0
2011-09-21 12:00:00,8.73,8.76,8.68,8.68,79200.0,6.1702,6.1914,6.1348,6.1348,79200.0
2011-09-21 12:30:00,8.68,8.7,8.65,8.69,87200.0,6.1348,6.149,6.1136,6.1419,87200.0
2011-09-21 13:00:00,8.69,8.74,8.68,8.73,78400.0,6.1419,6.1772,6.1348,6.1702,78400.0
2011-09-21 13:30:00,8.72,8.73,8.66,8.69,102400.0,6.1631,6.1702,6.1207,6.1419,102400.0
2011-09-21 14:00:00,8.69,8.76,8.68,8.75,203200.0,6.1419,6.1914,6.1348,6.1843,203200.0
2011-09-21 14:30:00,8.75,8.77,8.6,8.61,207200.0,6.1843,6.1985,6.0783,6.0854,207200.0
2011-09-21 15:00:00,8.6,8.66,8.59,8.64,223200.0,6.0783,6.1207,6.0712,6.1066,223200.0
2011-09-21 15:30:00,8.64,8.65,8.38,8.39,632000.0,6.1066,6.1136,5.9228,5.9299,632000.0
2011-09-22 09:30:00,8.14,8.3,8.11,8.25,300000.0,5.7532,5.8663,5.732,5.8309,300000.0
2011-09-22 10:00:00,8.25,8.36,8.24,8.26,250400.0,5.8309,5.9087,5.8239,5.838,250400.0
2011-09-22 10:30:00,8.26,8.3,8.23,8.24,143200.0,5.838,5.8663,5.8168,5.8239,143200.0
2011-09-22 11:00:00,8.22,8.27,8.22,8.22,168000.0,5.8097,5.8451,5.8097,5.8097,168000.0
2011-09-22 11:30:00,8.23,8.24,8.16,8.17,112800.0,5.8168,5.8239,5.7673,5.7744,112800.0
2011-09-22 12:00:00,8.16,8.21,8.16,8.18,143200.0,5.7673,5.8027,5.7673,5.7815,143200.0
2011-09-22 12:30:00,8.19,8.25,8.19,8.23,72000.0,5.7885,5.8309,5.7885,5.8168,72000.0
2011-09-22 13:00:00,8.23,8.24,8.13,8.15,114400.0,5.8168,5.8239,5.7461,5.7602,114400.0
2011-09-22 13:30:00,8.15,8.18,8.14,8.16,153600.0,5.7602,5.7815,5.7532,5.7673,153600.0
2011-09-22 14:00:00,8.16,8.25,8.13,8.22,181600.0,5.7673,5.8309,5.7461,5.8097,181600.0
2011-09-22 14:30:00,8.22,8.23,8.1,8.11,348800.0,5.8097,5.8168,5.7249,5.732,348800.0
2011-09-22 15:00:00,8.11,8.14,8.01,8.07,426400.0,5.732,5.7532,5.6613,5.7037,426400.0
2011-09-22 15:30:00,8.06,8.18,8.04,8.15,1352800.0,5.6966,5.7815,5.6825,5.7602,1352800.0
2011-09-23 09:30:00,8.12,8.12,8.04,8.05,158400.0,5.739,5.739,5.6825,5.6896,158400.0
2011-09-23 10:00:00,8.05,8.09,8.04,8.08,203200.0,5.6896,5.7178,5.6825,5.7108,203200.0
2011-09-23 10:30:00,8.09,8.1,8.06,8.08,117600.0,5.7178,5.7249,5.6966,5.7108,117600.0
2011-09-23 11:00:00,8.08,8.12,8.08,8.12,172000.0,5.7108,5.739,5.7108,5.739,172000.0
2011-09-23 11:30:00,8.13,8.13,8.09,8.13,164000.0,5.7461,5.7461,5.7178,5.7461,164000.0
2011-09-23 12:00:00,8.13,8.13,8.09,8.09,177600.0,5.7461,5.7461,5.7178,5.7178,177600.0
2011-09-23 12:30:00,8.08,8.19,8.08,8.18,153600.0,5.7108,5.7885,5.7108,5.7815,153600.0
2011-09-23 13:00:00,8.18,8.22,8.13,8.2,153600.0,5.7815,5.8097,5.7461,5.7956,153600.0
2011-09-23 13:30:00,8.2,8.26,8.17,8.25,226400.0,5.7956,5.838,5.7744,5.8309,226400.0
2011-09-23 14:00:00,8.26,8.27,8.22,8.22,185600.0,5.838,5.8451,5.8097,5.8097,185600.0
2011-09-23 14:30:00,8.22,8.25,8.22,8.22,162400.0,5.8097,5.8309,5.8097,5.8097,162400.0
2011-09-23 15:00:00,8.22,8.31,8.22,8.3,157600.0,5.8097,5.8733,5.8097,5.8663,157600.0
2011-09-23 15:30:00,8.3,8.31,8.26,8.28,619200.0,5.8663,5.8733,5.838,5.8521,619200.0
2011-09-26 09:30:00,8.33,8.38,8.11,8.14,277600.0,5.8875,5.9228,5.732,5.7532,277600.0
2011-09-26 10:00:00,8.14,8.17,8.1,8.11,209600.0,5.7532,5.7744,5.7249,5.732,209600.0
2011-09-26 10:30:00,8.11,8.12,8.06,8.11,181600.0,5.732,5.739,5.6966,5.732,181600.0
2011-09-26 11:00:00,8.11,8.17,8.11,8.15,122400.0,5.732,5.7744,5.732,5.7602,122400.0
2011-09-26 11:30:00,8.15,8.2,8.14,8.17,181600.0,5.7602,5.7956,5.7532,5.7744,181600.0
2011-09-26 12:00:00,8.17,8.17,8.14,8.15,116000.0,5.7744,5.7744,5.7532,5.7602,116000.0
2011-09-26 12:30:00,8.15,8.15,8.09,8.12,112000.0,5.7602,5.7602,5.7178,5.739,112000.0
2011-09-26 13:00:00,8.11,8.11,8.07,8.08,75200.0,5.732,5.732,5.7037,5.7108,75200.0
2011-09-26 13:30:00,8.08,8.11,8.07,8.1,60000.0,5.7108,5.732,5.7037,5.7249,60000.0
2011-09-26 14:00:00,8.1,8.12,8.06,8.07,220000.0,5.7249,5.739,5.6966,5.7037,220000.0
2011-09-26 14:30:00,8.06,8.1,8.04,8.06,272800.0,5.6966,5.7249,5.6825,5.6966,272800.0
2011-09-26 15:00:00,8.06,8.11,8.06,8.11,260800.0,5.6966,5.732,5.6966,5.732,260800.0
2011-09-26 15:30:00,8.11,8.19,8.09,8.18,436000.0,5.732,5.7885,5.7178,5.7815,436000.0
2011-09-27 09:30:00,8.34,8.34,8.24,8.29,249600.0,5.8945,5.8945,5.8239,5.8592,249600.0
2011-09-27 10:00:00,8.29,8.31,8.25,8.28,158400.0,5.8592,5.8733,5.8309,5.8521,158400.0
2011-09-27 10:30:00,8.28,8.29,8.25,8.28,138400.0,5.8521,5.8592,5.8309,5.8521,138400.0
2011-09-27 11:00:00,8.28,8.28,8.26,8.26,98400.0,5.8521,5.8521,5.838,5.838,98400.0
2011-09-27 11:30:00,8.27,8.28,8.25,8.27,282400.0,5.8451,5.8521,5.8309,5.8451,282400.0
2011-09-27 12:00:00,8.27,8.31,8.27,8.3,153600.0,5.8451,5.8733,5.8451,5.8663,153600.0
2011-09-27 12:30:00,8.3,8.31,8.28,8.3,191200.0,5.8663,5.8733,5.8521,5.8663,191200.0
2011-09-27 13:00:00,8.31,8.31,8.27,8.28,127200.0,5.8733,5.8733,5.8451,5.8521,127200.0
2011-09-27 13:30:00,8.29,8.31,8.27,8.3,88000.0,5.8592,5.8733,5.8451,5.8663,88000.0
2011-09-27 14:00:00,8.3,8.37,8.3,8.35,129600.0,5.8663,5.9157,5.8663,5.9016,129600.0
2011-09-27 14:30:00,8.35,8.36,8.3,8.32,113600.0,5.9016,5.9087,5.8663,5.8804,113600.0
2011-09-27 15:00:00,8.32,8.32,8.21,8.23,135200.0,5.8804,5.8804,5.8027,5.8168,135200.0
2011-09-27 15:30:00,8.23,8.28,8.18,8.25,652000.0,5.8168,5.8521,5.7815,5.8309,652000.0
2011-09-28 09:30:00,8.22,8.31,8.17,8.18,158400.0,5.8444,5.9084,5.8088,5.8159,158400.0
2011-09-28 10:00:00,8.18,8.22,8.15,8.16,89600.0,5.8159,5.8444,5.7946,5.8017,89600.0
2011-09-28 10:30:00,8.16,8.16,8.11,8.11,76800.0,5.8017,5.8017,5.7662,5.7662,76800.0
2011-09-28 11:00:00,8.1,8.1,8.06,8.08,73600.0,5.7591,5.7591,5.7306,5.7448,73600.0
2011-09-28 11:30:00,8.07,8.1,8.05,8.08,128000.0,5.7377,5.7591,5.7235,5.7448,128000.0
2011-09-28 12:00:00,8.09,8.09,8.06,8.07,151200.0,5.7519,5.7519,5.7306,5.7377,151200.0
2011-09-28 12:30:00,8.07,8.08,8.05,8.07,75200.0,5.7377,5.7448,5.7235,5.7377,75200.0
2011-09-28 13:00:00,8.07,8.09,8.01,8.02,64800.0,5.7377,5.7519,5.6951,5.7022,64800.0
2011-09-28 13:30:00,8.01,8.02,7.98,7.98,61600.0,5.6951,5.7022,5.6737,5.6737,61600.0
2011-09-28 14:00:00,7.97,7.98,7.95,7.95,132000.0,5.6666,5.6737,5.6524,5.6524,132000.0
2011-09-28 14:30:00,7.95,7.96,7.92,7.95,152000.0,5.6524,5.6595,5.6311,5.6524,152000.0
2011-09-28 15:00:00,7.95,7.98,7.91,7.91,228800.0,5.6524,5.6737,5.624,5.624,228800.0
2011-09-28 15:30:00,7.91,7.92,7.84,7.86,466400.0,5.624,5.6311,5.5742,5.5884,466400.0
2011-09-29 09:30:00,7.91,7.95,7.81,7.83,237600.0,5.624,5.6524,5.5529,5.5671,237600.0
2011-09-29 10:00:00,7.84,7.88,7.82,7.83,278400.0,5.5742,5.6026,5.56,5.5671,278400.0
2011-09-29 10:30:00,7.82,7.87,7.8,7.83,150400.0,5.56,5.5955,5.5458,5.5671,150400.0
2011-09-29 11:00:00,7.83,7.85,7.79,7.84,86400.0,5.5671,5.5813,5.5386,5.5742,86400.0
2011-09-29 11:30:00,7.84,7.87,7.83,7.86,139200.0,5.5742,5.5955,5.5671,5.5884,139200.0
2011-09-29 12:00:00,7.85,7.9,7.85,7.9,121600.0,5.5813,5.6169,5.5813,5.6169,121600.0
2011-09-29 12:30:00,7.89,7.9,7.85,7.85,92800.0,5.6097,5.6169,5.5813,5.5813,92800.0
2011-09-29 13:00:00,7.84,7.86,7.84,7.84,138400.0,5.5742,5.5884,5.5742,5.5742,138400.0
2011-09-29 13:30:00,7.85,7.85,7.8,7.83,92800.0,5.5813,5.5813,5.5458,5.5671,92800.0
2011-09-29 14:00:00,7.84,7.84,7.77,7.81,127200.0,5.5742,5.5742,5.5244,5.5529,127200.0
2011-09-29 14:30:00,7.8,7.82,7.76,7.8,106400.0,5.5458,5.56,5.5173,5.5458,106400.0
2011-09-29 15:00:00,7.8,7.85,7.77,7.83,213600.0,5.5458,5.5813,5.5244,5.5671,213600.0
2011-09-29 15:30:00,7.83,7.91,7.82,7.91,624800.0,5.5671,5.624,5.56,5.624,624800.0
2011-09-30 09:30:00,7.79,7.93,7.79,7.86,173600.0,5.5386,5.6382,5.5386,5.5884,173600.0
2011-09-30 10:00:00,7.87,7.89,7.84,7.85,404800.0,5.5955,5.6097,5.5742,5.5813,404800.0
2011-09-30 10:30:00,7.85,7.87,7.83,7.84,321600.0,5.5813,5.5955,5.5671,5.5742,321600.0
2011-09-30 11:00:00,7.84,7.87,7.84,7.87,186400.0,5.5742,5.5955,5.5742,5.5955,186400.0
2011-09-30 11:30:00,7.87,7.91,7.87,7.9,212000.0,5.5955,5.624,5.5955,5.6169,212000.0
2011-09-30 12:00:00,7.9,7.91,7.88,7.9,139200.0,5.6169,5.624,5.6026,5.6169,139200.0
2011-09-30 12:30:00,7.9,7.9,7.88,7.89,187200.0,5.6169,5.6169,5.6026,5.6097,187200.0
2011-09-30 13:00:00,7.89,7.91,7.88,7.9,91200.0,5.6097,5.624,5.6026,5.6169,91200.0
2011-09-30 13:30:00,7.9,7.94,7.9,7.93,121600.0,5.6169,5.6453,5.6169,5.6382,121600.0
2011-09-30 14:00:00,7.92,7.94,7.91,7.92,136000.0,5.6311,5.6453,5.624,5.6311,136000.0
2011-09-30 14:30:00,7.92,7.96,7.92,7.94,175200.0,5.6311,5.6595,5.6311,5.6453,175200.0
2011-09-30 15:00:00,7.95,7.97,7.91,7.92,205600.0,5.6524,5.6666,5.624,5.6311,205600.0
2011-09-30 15:30:00,7.91,7.92,7.82,7.84,544800.0,5.624,5.6311,5.56,5.5742,544800.0
2011-10-03 09:30:00,7.81,7.92,7.78,7.78,93600.0,5.5529,5.6311,5.5315,5.5315,93600.0
2011-10-03 10:00:00,7.78,7.91,7.78,7.91,48800.0,5.5315,5.624,5.5315,5.624,48800.0
2011-10-03 10:30:00,7.9,7.92,7.86,7.87,44000.0,5.6169,5.6311,5.5884,5.5955,44000.0
2011-10-03 11:00:00,7.87,7.88,7.84,7.85,44800.0,5.5955,5.6026,5.5742,5.5813,44800.0
2011-10-03 11:30:00,7.85,7.85,7.79,7.79,29600.0,5.5813,5.5813,5.5386,5.5386,29600.0
2011-10-03 12:00:00,7.79,7.79,7.7,7.71,65600.0,5.5386,5.5386,5.4747,5.4818,65600.0
2011-10-03 12:30:00,7.71,7.71,7.63,7.63,98400.0,5.4818,5.4818,5.4249,5.4249,98400.0
2011-10-03 13:00:00,7.62,7.62,7.53,7.55,115200.0,5.4178,5.4178,5.3538,5.368,115200.0
2011-10-03 13:30:00,7.55,7.58,7.5,7.56,98400.0,5.368,5.3893,5.3325,5.3751,98400.0
2011-10-03 14:00:00,7.56,7.61,7.54,7.55,115200.0,5.3751,5.4107,5.3609,5.368,115200.0
2011-10-03 14:30:00,7.55,7.57,7.5,7.53,217600.0,5.368,5.3822,5.3325,5.3538,217600.0
2011-10-03 15:00:00,7.53,7.56,7.47,7.47,216800.0,5.3538,5.3751,5.3111,5.3111,216800.0
2011-10-03 15:30:00,7.47,7.53,7.43,7.43,970400.0,5.3111,5.3538,5.2827,5.2827,970400.0
2011-10-04 09:30:00,7.37,7.42,7.3,7.38,219200.0,5.24,5.2756,5.1903,5.2471,219200.0
2011-10-04 10:00:00,7.4,7.42,7.32,7.36,119200.0,5.2614,5.2756,5.2045,5.2329,119200.0
2011-10-04 10:30:00,7.35,7.42,7.33,7.42,70400.0,5.2258,5.2756,5.2116,5.2756,70400.0
2011-10-04 11:00:00,7.42,7.47,7.39,7.46,88800.0,5.2756,5.3111,5.2542,5.304,88800.0
2011-10-04 11:30:00,7.46,7.49,7.41,7.49,130400.0,5.304,5.3253,5.2685,5.3253,130400.0
2011-10-04 12:00:00,7.52,7.58,7.51,7.53,124000.0,5.3467,5.3893,5.3396,5.3538,124000.0
2011-10-04 12:30:00,7.53,7.56,7.51,7.54,151200.0,5.3538,5.3751,5.3396,5.3609,151200.0
2011-10-04 13:00:00,7.54,7.59,7.52,7.56,122400.0,5.3609,5.3964,5.3467,5.3751,122400.0
2011-10-04 13:30:00,7.55,7.58,7.5,7.56,125600.0,5.368,5.3893,5.3325,5.3751,125600.0
2011-10-04 14:00:00,7.55,7.57,7.5,7.51,129600.0,5.368,5.3822,5.3325,5.3396,129600.0
2011-10-04 14:30:00,7.51,7.54,7.46,7.46,193600.0,5.3396,5.3609,5.304,5.304,193600.0
2011-10-04 15:00:00,7.46,7.56,7.41,7.54,184800.0,5.304,5.3751,5.2685,5.3609,184800.0
2011-10-04 15:30:00,7.55,7.92,7.55,7.91,1195200.0,5.368,5.6311,5.368,5.624,1195200.0
2011-10-05 09:30:00,7.89,7.89,7.58,7.63,148000.0,5.6097,5.6097,5.3893,5.4249,148000.0
2011-10-05 10:00:00,7.64,7.69,7.6,7.64,183200.0,5.432,5.4675,5.4036,5.432,183200.0
2011-10-05 10:30:00,7.64,7.65,7.55,7.59,192800.0,5.432,5.4391,5.368,5.3964,192800.0
2011-10-05 11:00:00,7.6,7.6,7.49,7.49,272800.0,5.4036,5.4036,5.3253,5.3253,272800.0
2011-10-05 11:30:00,7.48,7.51,7.47,7.49,134400.0,5.3182,5.3396,5.3111,5.3253,134400.0
2011-10-05 12:00:00,7.49,7.5,7.42,7.42,78400.0,5.3253,5.3325,5.2756,5.2756,78400.0
2011-10-05 12:30:00,7.41,7.44,7.37,7.44,96000.0,5.2685,5.2898,5.24,5.2898,96000.0
2011-10-05 13:00:00,7.44,7.54,7.43,7.5,168000.0,5.2898,5.3609,5.2827,5.3325,168000.0
2011-10-05 13:30:00,7.5,7.56,7.48,7.56,92800.0,5.3325,5.3751,5.3182,5.3751,92800.0
2011-10-05 14:00:00,7.57,7.6,7.53,7.59,229600.0,5.3822,5.4036,5.3538,5.3964,229600.0
2011-10-05 14:30:00,7.59,7.61,7.56,7.57,180000.0,5.3964,5.4107,5.3751,5.3822,180000.0
2011-10-05 15:00:00,7.57,7.64,7.54,7.6,177600.0,5.3822,5.432,5.3609,5.4036,177600.0
2011-10-05 15:30:00,7.61,7.76,7.61,7.71,450400.0,5.4107,5.5173,5.4107,5.4818,450400.0
2011-10-06 09:30:00,7.68,7.73,7.65,7.66,64000.0,5.4604,5.496,5.4391,5.4462,64000.0
2011-10-06 10:00:00,7.65,7.71,7.64,7.71,163200.0,5.4391,5.4818,5.432,5.4818,163200.0
2011-10-06 10:30:00,7.7,7.78,7.7,7.73,175200.0,5.4747,5.5315,5.4747,5.496,175200.0
2011-10-06 11:00:00,7.75,7.82,7.74,7.81,123200.0,5.5102,5.56,5.5031,5.5529,123200.0
2011-10-06 11:30:00,7.81,7.84,7.73,7.75,101600.0,5.5529,5.5742,5.496,5.5102,101600.0
2011-10-06 12:00:00,7.76,7.82,7.75,7.81,140000.0,5.5173,5.56,5.5102,5.5529,140000.0
2011-10-06 12:30:00,7.8,7.81,7.77,7.79,61600.0,5.5458,5.5529,5.5244,5.5386,61600.0
2011-10-06 13:00:00,7.78,7.82,7.75,7.78,67200.0,5.5315,5.56,5.5102,5.5315,67200.0
2011-10-06 13:30:00,7.79,7.8,7.77,7.78,72000.0,5.5386,5.5458,5.5244,5.5315,72000.0
2011-10-06 14:00:00,7.78,7.83,7.77,7.8,76000.0,5.5315,5.5671,5.5244,5.5458,76000.0
2011-10-06 14:30:00,7.82,7.83,7.8,7.83,52000.0,5.56,5.5671,5.5458,5.5671,52000.0
2011-10-06 15:00:00,7.82,7.86,7.78,7.8,110400.0,5.56,5.5884,5.5315,5.5458,110400.0
2011-10-06 15:30:00,7.8,7.93,7.79,7.9,475200.0,5.5458,5.6382,5.5386,5.6169,475200.0
2011-10-07 09:30:00,7.93,7.94,7.84,7.9,96000.0,5.6382,5.6453,5.5742,5.6169,96000.0
2011-10-07 10:00:00,7.9,7.96,7.87,7.93,65600.0,5.6169,5.6595,5.5955,5.6382,65600.0
2011-10-07 10:30:00,7.93,7.93,7.8,7.8,73600.0,5.6382,5.6382,5.5458,5.5458,73600.0
2011-10-07 11:00:00,7.81,7.87,7.79,7.84,60000.0,5.5529,5.5955,5.5386,5.5742,60000.0
2011-10-07 11:30:00,7.84,7.85,7.78,7.79,323200.0,5.5742,5.5813,5.5315,5.5386,323200.0
2011-10-07 12:00:00,7.8,7.83,7.69,7.71,158400.0,5.5458,5.5671,5.4675,5.4818,158400.0
2011-10-07 12:30:00,7.71,7.73,7.65,7.66,83200.0,5.4818,5.496,5.4391,5.4462,83200.0
2011-10-07 13:00:00,7.66,7.68,7.64,7.66,42400.0,5.4462,5.4604,5.432,5.4462,42400.0
2011-10-07 13:30:00,7.64,7.67,7.63,7.67,71200.0,5.432,5.4533,5.4249,5.4533,71200.0
2011-10-07 14:00:00,7.68,7.71,7.66,7.66,90400.0,5.4604,5.4818,5.4462,5.4462,90400.0
2011-10-07 14:30:00,7.66,7.71,7.66,7.68,101600.0,5.4462,5.4818,5.4462,5.4604,101600.0
2011-10-07 15:00:00,7.67,7.78,7.67,7.75,134400.0,5.4533,5.5315,5.4533,5.5102,134400.0
2011-10-07 15:30:00,7.75,7.79,7.64,7.64,831200.0,5.5102,5.5386,5.432,5.432,831200.0
2011-10-10 09:30:00,7.77,7.85,7.77,7.84,81600.0,5.5244,5.5813,5.5244,5.5742,81600.0
2011-10-10 10:00:00,7.86,7.88,7.84,7.85,193600.0,5.5884,5.6026,5.5742,5.5813,193600.0
2011-10-10 10:30:00,7.85,7.86,7.84,7.84,202400.0,5.5813,5.5884,5.5742,5.5742,202400.0
2011-10-10 11:00:00,7.84,7.84,7.79,7.8,79200.0,5.5742,5.5742,5.5386,5.5458,79200.0
2011-10-10 11:30:00,7.8,7.88,7.79,7.87,54400.0,5.5458,5.6026,5.5386,5.5955,54400.0
2011-10-10 12:00:00,7.87,7.91,7.86,7.9,46400.0,5.5955,5.624,5.5884,5.6169,46400.0
2011-10-10 12:30:00,7.9,7.91,7.88,7.9,48800.0,5.6169,5.624,5.6026,5.6169,48800.0
2011-10-10 13:00:00,7.9,7.93,7.9,7.92,30400.0,5.6169,5.6382,5.6169,5.6311,30400.0
2011-10-10 13:30:00,7.92,7.94,7.9,7.94,35200.0,5.6311,5.6453,5.6169,5.6453,35200.0
2011-10-10 14:00:00,7.94,7.94,7.92,7.93,83200.0,5.6453,5.6453,5.6311,5.6382,83200.0
2011-10-10 14:30:00,7.94,7.97,7.94,7.95,87200.0,5.6453,5.6666,5.6453,5.6524,87200.0
2011-10-10 15:00:00,7.95,7.95,7.88,7.93,193600.0,5.6524,5.6524,5.6026,5.6382,193600.0
2011-10-10 15:30:00,7.92,8.06,7.9,8.06,608000.0,5.6311,5.7306,5.6169,5.7306,608000.0
2011-10-11 09:30:00,7.97,8.03,7.94,7.94,83200.0,5.6666,5.7093,5.6453,5.6453,83200.0
2011-10-11 10:00:00,7.94,7.96,7.9,7.92,131200.0,5.6453,5.6595,5.6169,5.6311,131200.0
2011-10-11 10:30:00,7.92,7.97,7.91,7.94,112000.0,5.6311,5.6666,5.624,5.6453,112000.0
2011-10-11 11:00:00,7.94,7.96,7.91,7.92,163200.0,5.6453,5.6595,5.624,5.6311,163200.0
2011-10-11 11:30:00,7.92,7.93,7.9,7.93,197600.0,5.6311,5.6382,5.6169,5.6382,197600.0
2011-10-11 12:00:00,7.92,7.92,7.88,7.88,96800.0,5.6311,5.6311,5.6026,5.6026,96800.0
2011-10-11 12:30:00,7.88,7.89,7.85,7.88,121600.0,5.6026,5.6097,5.5813,5.6026,121600.0
2011-10-11 13:00:00,7.88,7.9,7.85,7.89,110400.0,5.6026,5.6169,5.5813,5.6097,110400.0
2011-10-11 13:30:00,7.9,7.9,7.84,7.9,113600.0,5.6169,5.6169,5.5742,5.6169,113600.0
2011-10-11 14:00:00,7.91,7.91,7.86,7.87,120800.0,5.624,5.624,5.5884,5.5955,120800.0
2011-10-11 14:30:00,7.87,7.89,7.82,7.84,183200.0,5.5955,5.6097,5.56,5.5742,183200.0
2011-10-11 15:00:00,7.84,7.9,7.84,7.87,160000.0,5.5742,5.6169,5.5742,5.5955,160000.0
2011-10-11 15:30:00,7.87,7.92,7.86,7.89,356000.0,5.5955,5.6311,5.5884,5.6097,356000.0
2011-10-12 09:30:00,7.91,7.95,7.86,7.93,146400.0,5.624,5.6524,5.5884,5.6382,146400.0
2011-10-12 10:00:00,7.93,8.0,7.9,8.0,81600.0,5.6382,5.688,5.6169,5.688,81600.0
2011-10-12 10:30:00,8.03,8.07,7.99,8.03,90400.0,5.7093,5.7377,5.6808,5.7093,90400.0
2011-10-12 11:00:00,8.04,8.05,8.01,8.03,62400.0,5.7164,5.7235,5.6951,5.7093,62400.0
2011-10-12 11:30:00,8.03,8.03,7.96,7.96,32000.0,5.7093,5.7093,5.6595,5.6595,32000.0
2011-10-12 12:00:00,7.96,8.0,7.96,8.0,37600.0,5.6595,5.688,5.6595,5.688,37600.0
2011-10-12 12:30:00,8.0,8.03,8.0,8.02,99200.0,5.688,5.7093,5.688,5.7022,99200.0
2011-10-12 13:00:00,8.02,8.04,8.0,8.02,26400.0,5.7022,5.7164,5.688,5.7022,26400.0
2011-10-12 13:30:00,8.02,8.04,8.01,8.04,77600.0,5.7022,5.7164,5.6951,5.7164,77600.0
2011-10-12 14:00:00,8.04,8.05,8.01,8.03,367200.0,5.7164,5.7235,5.6951,5.7093,367200.0
2011-10-12 14:30:00,8.03,8.05,7.95,7.96,251200.0,5.7093,5.7235,5.6524,5.6595,251200.0
2011-10-12 15:00:00,7.96,8.0,7.92,7.99,422400.0,5.6595,5.688,5.6311,5.6808,422400.0
2011-10-12 15:30:00,8.0,8.08,7.97,8.0,473600.0,5.688,5.7448,5.6666,5.688,473600.0
2011-10-13 09:30:00,7.95,7.98,7.89,7.91,92000.0,5.6524,5.6737,5.6097,5.624,92000.0
2011-10-13 10:00:00,7.92,7.94,7.89,7.91,57600.0,5.6311,5.6453,5.6097,5.624,57600.0
2011-10-13 10:30:00,7.91,7.94,7.85,7.85,58400.0,5.624,5.6453,5.5813,5.5813,58400.0
2011-10-13 11:00:00,7.86,7.89,7.81,7.86,74400.0,5.5884,5.6097,5.5529,5.5884,74400.0
2011-10-13 11:30:00,7.85,7.91,7.83,7.9,48000.0,5.5813,5.624,5.5671,5.6169,48000.0
2011-10-13 12:00:00,7.9,7.94,7.9,7.91,31200.0,5.6169,5.6453,5.6169,5.624,31200.0
2011-10-13 12:30:00,7.9,7.91,7.88,7.9,40000.0,5.6169,5.624,5.6026,5.6169,40000.0
2011-10-13 13:00:00,7.9,7.93,7.87,7.93,48000.0,5.6169,5.6382,5.5955,5.6382,48000.0
2011-10-13 13:30:00,7.93,7.94,7.9,7.94,45600.0,5.6382,5.6453,5.6169,5.6453,45600.0
2011-10-13 14:00:00,7.94,7.96,7.91,7.94,74400.0,5.6453,5.6595,5.624,5.6453,74400.0
2011-10-13 14:30:00,7.93,7.99,7.93,7.99,95200.0,5.6382,5.6808,5.6382,5.6808,95200.0
2011-10-13 15:00:00,7.99,8.03,7.94,7.96,152000.0,5.6808,5.7093,5.6453,5.6595,152000.0
2011-10-13 15:30:00,7.96,7.98,7.93,7.96,323200.0,5.6595,5.6737,5.6382,5.6595,323200.0
2011-10-14 09:30:00,8.01,8.06,7.99,8.01,88800.0,5.6951,5.7306,5.6808,5.6951,88800.0
2011-10-14 10:00:00,8.02,8.04,7.99,8.01,52000.0,5.7022,5.7164,5.6808,5.6951,52000.0
2011-10-14 10:30:00,8.0,8.04,7.99,8.03,48000.0,5.688,5.7164,5.6808,5.7093,48000.0
2011-10-14 11:00:00,8.04,8.06,8.03,8.06,57600.0,5.7164,5.7306,5.7093,5.7306,57600.0
2011-10-14 11:30:00,8.06,8.07,8.02,8.02,22400.0,5.7306,5.7377,5.7022,5.7022,22400.0
2011-10-14 12:00:00,8.01,8.04,8.01,8.04,32000.0,5.6951,5.7164,5.6951,5.7164,32000.0
2011-10-14 12:30:00,8.05,8.05,8.02,8.02,25600.0,5.7235,5.7235,5.7022,5.7022,25600.0
2011-10-14 13:00:00,8.03,8.04,8.01,8.02,124800.0,5.7093,5.7164,5.6951,5.7022,124800.0
2011-10-14 13:30:00,8.02,8.05,8.01,8.05,54400.0,5.7022,5.7235,5.6951,5.7235,54400.0
2011-10-14 14:00:00,8.05,8.05,8.02,8.03,54400.0,5.7235,5.7235,5.7022,5.7093,54400.0
2011-10-14 14:30:00,8.02,8.04,8.01,8.04,88800.0,5.7022,5.7164,5.6951,5.7164,88800.0
2011-10-14 15:00:00,8.04,8.09,8.02,8.06,140800.0,5.7164,5.7519,5.7022,5.7306,140800.0
2011-10-14 15:30:00,8.06,8.11,8.0,8.03,473600.0,5.7306,5.7662,5.688,5.7093,473600.0
2011-10-17 09:30:00,7.99,7.99,7.9,7.91,67200.0,5.6808,5.6808,5.6169,5.624,67200.0
2011-10-17 10:00:00,7.91,7.96,7.89,7.93,56800.0,5.624,5.6595,5.6097,5.6382,56800.0
2011-10-17 10:30:00,7.92,7.92,7.87,7.9,112800.0,5.6311,5.6311,5.5955,5.6169,112800.0
2011-10-17 11:00:00,7.89,7.91,7.88,7.88,76000.0,5.6097,5.624,5.6026,5.6026,76000.0
2011-10-17 11:30:00,7.88,7.88,7.81,7.81,83200.0,5.6026,5.6026,5.5529,5.5529,83200.0
2011-10-17 12:00:00,7.8,7.85,7.8,7.84,64000.0,5.5458,5.5813,5.5458,5.5742,64000.0
2011-10-17 12:30:00,7.84,7.86,7.83,7.84,61600.0,5.5742,5.5884,5.5671,5.5742,61600.0
2011-10-17 13:00:00,7.84,7.87,7.83,7.84,94400.0,5.5742,5.5955,5.5671,5.5742,94400.0
2011-10-17 13:30:00,7.84,7.87,7.81,7.87,205600.0,5.5742,5.5955,5.5529,5.5955,205600.0
2011-10-17 14:00:00,7.85,7.86,7.84,7.86,69600.0,5.5813,5.5884,5.5742,5.5884,69600.0
2011-10-17 14:30:00,7.85,7.85,7.81,7.85,148000.0,5.5813,5.5813,5.5529,5.5813,148000.0
2011-10-17 15:00:00,7.85,7.87,7.8,7.81,242400.0,5.5813,5.5955,5.5458,5.5529,242400.0
2011-10-17 15:30:00,7.81,7.83,7.75,7.79,734400.0,5.5529,5.5671,5.5102,5.5386,734400.0
2011-10-18 09:30:00,7.81,7.91,7.62,7.69,383200.0,5.5529,5.624,5.4178,5.4675,383200.0
2011-10-18 10:00:00,7.69,7.75,7.66,7.74,180800.0,5.4675,5.5102,5.4462,5.5031,180800.0
2011-10-18 10:30:00,7.75,7.75,7.71,7.73,169600.0,5.5102,5.5102,5.4818,5.496,169600.0
2011-10-18 11:00:00,7.73,7.74,7.62,7.7,353600.0,5.496,5.5031,5.4178,5.4747,353600.0
2011-10-18 11:30:00,7.7,7.78,7.69,7.78,301600.0,5.4747,5.5315,5.4675,5.5315,301600.0
2011-10-18 12:00:00,7.78,7.8,7.75,7.79,120000.0,5.5315,5.5458,5.5102,5.5386,120000.0
2011-10-18 12:30:00,7.79,7.81,7.78,7.79,114400.0,5.5386,5.5529,5.5315,5.5386,114400.0
2011-10-18 13:00:00,7.8,7.8,7.77,7.78,143200.0,5.5458,5.5458,5.5244,5.5315,143200.0
2011-10-18 13:30:00,7.77,7.86,7.76,7.85,189600.0,5.5244,5.5884,5.5173,5.5813,189600.0
2011-10-18 14:00:00,7.86,7.88,7.85,7.88,108000.0,5.5884,5.6026,5.5813,5.6026,108000.0
2011-10-18 14:30:00,7.88,7.88,7.79,7.81,145600.0,5.6026,5.6026,5.5386,5.5529,145600.0
2011-10-18 15:00:00,7.82,7.9,7.77,7.78,444000.0,5.56,5.6169,5.5244,5.5315,444000.0
2011-10-18 15:30:00,7.79,7.95,7.79,7.89,827200.0,5.5386,5.6524,5.5386,5.6097,827200.0
2011-10-19 09:30:00,7.9,8.01,7.9,7.92,133600.0,5.6169,5.6951,5.6169,5.6311,133600.0
2011-10-19 10:00:00,7.92,7.94,7.89,7.92,80000.0,5.6311,5.6453,5.6097,5.6311,80000.0
2011-10-19 10:30:00,7.93,7.93,7.9,7.91,52800.0,5.6382,5.6382,5.6169,5.624,52800.0
2011-10-19 11:00:00,7.92,7.92,7.88,7.9,64800.0,5.6311,5.6311,5.6026,5.6169,64800.0
2011-10-19 11:30:00,7.91,7.93,7.9,7.9,57600.0,5.624,5.6382,5.6169,5.6169,57600.0
2011-10-19 12:00:00,7.9,7.91,7.89,7.9,72000.0,5.6169,5.624,5.6097,5.6169,72000.0
2011-10-19 12:30:00,7.89,7.9,7.88,7.89,138400.0,5.6097,5.6169,5.6026,5.6097,138400.0
2011-10-19 13:00:00,7.9,7.91,7.89,7.9,59200.0,5.6169,5.624,5.6097,5.6169,59200.0
2011-10-19 13:30:00,7.9,7.9,7.86,7.88,118400.0,5.6169,5.6169,5.5884,5.6026,118400.0
2011-10-19 14:00:00,7.88,7.89,7.83,7.83,133600.0,5.6026,5.6097,5.5671,5.5671,133600.0
2011-10-19 14:30:00,7.84,7.88,7.81,7.83,120000.0,5.5742,5.6026,5.5529,5.5671,120000.0
2011-10-19 15:00:00,7.83,7.86,7.81,7.82,156800.0,5.5671,5.5884,5.5529,5.56,156800.0
2011-10-19 15:30:00,7.82,7.86,7.8,7.84,423200.0,5.56,5.5884,5.5458,5.5742,423200.0
2011-10-20 09:30:00,7.63,7.66,7.58,7.6,2495200.0,5.4249,5.4462,5.3893,5.4036,2495200.0
2011-10-20 10:00:00,7.6,7.63,7.6,7.61,1397600.0,5.4036,5.4249,5.4036,5.4107,1397600.0
2011-10-20 10:30:00,7.61,7.62,7.56,7.56,1453600.0,5.4107,5.4178,5.3751,5.3751,1453600.0
2011-10-20 11:00:00,7.56,7.58,7.5,7.52,771200.0,5.3751,5.3893,5.3325,5.3467,771200.0
2011-10-20 11:30:00,7.52,7.58,7.51,7.56,381600.0,5.3467,5.3893,5.3396,5.3751,381600.0
2011-10-20 12:00:00,7.57,7.57,7.54,7.55,579200.0,5.3822,5.3822,5.3609,5.368,579200.0
2011-10-20 12:30:00,7.56,7.58,7.54,7.57,300800.0,5.3751,5.3893,5.3609,5.3822,300800.0
2011-10-20 13:00:00,7.57,7.59,7.56,7.57,637600.0,5.3822,5.3964,5.3751,5.3822,637600.0
2011-10-20 13:30:00,7.57,7.59,7.54,7.55,408000.0,5.3822,5.3964,5.3609,5.368,408000.0
2011-10-20 14:00:00,7.55,7.57,7.53,7.57,303200.0,5.368,5.3822,5.3538,5.3822,303200.0
2011-10-20 14:30:00,7.57,7.59,7.56,7.59,936800.0,5.3822,5.3964,5.3751,5.3964,936800.0
2011-10-20 15:00:00,7.59,7.59,7.58,7.58,865600.0,5.3964,5.3964,5.3893,5.3893,865600.0
2011-10-20 15:30:00,7.58,7.6,7.55,7.6,1889600.0,5.3893,5.4036,5.368,5.4036,1889600.0
2011-10-21 09:30:00,7.7,7.75,7.66,7.75,648800.0,5.4747,5.5102,5.4462,5.5102,648800.0
2011-10-21 10:00:00,7.75,7.76,7.73,7.76,302400.0,5.5102,5.5173,5.496,5.5173,302400.0
2011-10-21 10:30:00,7.76,7.76,7.74,7.75,257600.0,5.5173,5.5173,5.5031,5.5102,257600.0
2011-10-21 11:00:00,7.75,7.8,7.75,7.8,351200.0,5.5102,5.5458,5.5102,5.5458,351200.0
2011-10-21 11:30:00,7.8,7.85,7.8,7.84,191200.0,5.5458,5.5813,5.5458,5.5742,191200.0
2011-10-21 12:00:00,7.84,7.86,7.8,7.82,163200.0,5.5742,5.5884,5.5458,5.56,163200.0
2011-10-21 12:30:00,7.82,7.83,7.81,7.83,274400.0,5.56,5.5671,5.5529,5.5671,274400.0
2011-10-21 13:00:00,7.83,7.84,7.8,7.81,448000.0,5.5671,5.5742,5.5458,5.5529,448000.0
2011-10-21 13:30:00,7.81,7.82,7.79,7.81,223200.0,5.5529,5.56,5.5386,5.5529,223200.0
2011-10-21 14:00:00,7.82,7.85,7.81,7.84,381600.0,5.56,5.5813,5.5529,5.5742,381600.0
2011-10-21 14:30:00,7.83,7.84,7.81,7.82,293600.0,5.5671,5.5742,5.5529,5.56,293600.0
2011-10-21 15:00:00,7.82,7.86,7.81,7.85,455200.0,5.56,5.5884,5.5529,5.5813,455200.0
2011-10-21 15:30:00,7.85,7.9,7.84,7.9,549600.0,5.5813,5.6169,5.5742,5.6169,549600.0
2011-10-24 09:30:00,7.9,7.98,7.86,7.97,112000.0,5.6169,5.6737,5.5884,5.6666,112000.0
2011-10-24 10:00:00,7.97,7.97,7.92,7.93,151200.0,5.6666,5.6666,5.6311,5.6382,151200.0
2011-10-24 10:30:00,7.93,7.99,7.92,7.99,103200.0,5.6382,5.6808,5.6311,5.6808,103200.0
2011-10-24 11:00:00,7.99,8.07,7.99,8.06,92800.0,5.6808,5.7377,5.6808,5.7306,92800.0
2011-10-24 11:30:00,8.07,8.14,8.06,8.14,232000.0,5.7377,5.7875,5.7306,5.7875,232000.0
2011-10-24 12:00:00,8.14,8.14,8.09,8.09,184800.0,5.7875,5.7875,5.7519,5.7519,184800.0
2011-10-24 12:30:00,8.1,8.12,8.09,8.11,121600.0,5.7591,5.7733,5.7519,5.7662,121600.0
2011-10-24 13:00:00,8.12,8.12,8.1,8.1,149600.0,5.7733,5.7733,5.7591,5.7591,149600.0
2011-10-24 13:30:00,8.11,8.14,8.1,8.13,258400.0,5.7662,5.7875,5.7591,5.7804,258400.0
2011-10-24 14:00:00,8.12,8.15,8.11,8.12,148800.0,5.7733,5.7946,5.7662,5.7733,148800.0
2011-10-24 14:30:00,8.12,8.12,8.11,8.12,310400.0,5.7733,5.7733,5.7662,5.7733,310400.0
2011-10-24 15:00:00,8.12,8.12,8.09,8.09,459200.0,5.7733,5.7733,5.7519,5.7519,459200.0
2011-10-24 15:30:00,8.1,8.16,8.1,8.15,906400.0,5.7591,5.8017,5.7591,5.7946,906400.0
2011-10-25 09:30:00,8.11,8.11,7.94,7.97,147200.0,5.7662,5.7662,5.6453,5.6666,147200.0
2011-10-25 10:00:00,7.94,8.0,7.92,8.0,107200.0,5.6453,5.688,5.6311,5.688,107200.0
2011-10-25 10:30:00,8.0,8.02,7.98,7.98,109600.0,5.688,5.7022,5.6737,5.6737,109600.0
2011-10-25 11:00:00,7.99,8.02,7.98,8.01,75200.0,5.6808,5.7022,5.6737,5.6951,75200.0
2011-10-25 11:30:00,8.01,8.01,7.97,7.98,92000.0,5.6951,5.6951,5.6666,5.6737,92000.0
2011-10-25 12:00:00,7.98,7.99,7.96,7.99,134400.0,5.6737,5.6808,5.6595,5.6808,134400.0
2011-10-25 12:30:00,7.99,7.99,7.96,7.97,80000.0,5.6808,5.6808,5.6595,5.6666,80000.0
2011-10-25 13:00:00,7.97,8.01,7.97,8.0,120000.0,5.6666,5.6951,5.6666,5.688,120000.0
2011-10-25 13:30:00,8.0,8.04,7.99,8.03,72000.0,5.688,5.7164,5.6808,5.7093,72000.0
2011-10-25 14:00:00,8.03,8.03,7.99,8.0,81600.0,5.7093,5.7093,5.6808,5.688,81600.0
2011-10-25 14:30:00,8.0,8.03,7.99,8.02,174400.0,5.688,5.7093,5.6808,5.7022,174400.0
2011-10-25 15:00:00,8.02,8.02,7.99,8.01,200000.0,5.7022,5.7022,5.6808,5.6951,200000.0
2011-10-25 15:30:00,8.01,8.02,7.97,8.0,657600.0,5.6951,5.7022,5.6666,5.688,657600.0
2011-10-26 09:30:00,8.04,8.04,7.98,7.98,72800.0,5.7164,5.7164,5.6737,5.6737,72800.0
2011-10-26 10:00:00,7.99,7.99,7.9,7.97,134400.0,5.6808,5.6808,5.6169,5.6666,134400.0
2011-10-26 10:30:00,7.96,7.99,7.92,7.95,101600.0,5.6595,5.6808,5.6311,5.6524,101600.0
2011-10-26 11:00:00,7.94,7.99,7.94,7.99,90400.0,5.6453,5.6808,5.6453,5.6808,90400.0
2011-10-26 11:30:00,7.99,8.01,7.95,8.0,92000.0,5.6808,5.6951,5.6524,5.688,92000.0
2011-10-26 12:00:00,8.0,8.01,7.98,8.0,44000.0,5.688,5.6951,5.6737,5.688,44000.0
2011-10-26 12:30:00,8.0,8.0,7.97,7.99,54400.0,5.688,5.688,5.6666,5.6808,54400.0
2011-10-26 13:00:00,7.99,7.99,7.93,7.96,140800.0,5.6808,5.6808,5.6382,5.6595,140800.0
2011-10-26 13:30:00,7.97,8.02,7.97,7.99,76800.0,5.6666,5.7022,5.6666,5.6808,76800.0
2011-10-26 14:00:00,8.0,8.02,7.98,7.99,65600.0,5.688,5.7022,5.6737,5.6808,65600.0
2011-10-26 14:30:00,8.0,8.02,7.97,7.99,73600.0,5.688,5.7022,5.6666,5.6808,73600.0
2011-10-26 15:00:00,7.99,8.03,7.98,8.02,137600.0,5.6808,5.7093,5.6737,5.7022,137600.0
2011-10-26 15:30:00,8.01,8.05,8.0,8.02,507200.0,5.6951,5.7235,5.688,5.7022,507200.0
2011-10-27 09:30:00,8.22,8.31,8.14,8.15,252800.0,5.8444,5.9084,5.7875,5.7946,252800.0
2011-10-27 10:00:00,8.15,8.16,8.06,8.12,289600.0,5.7946,5.8017,5.7306,5.7733,289600.0
2011-10-27 10:30:00,8.13,8.14,8.1,8.12,157600.0,5.7804,5.7875,5.7591,5.7733,157600.0
2011-10-27 11:00:00,8.12,8.13,8.11,8.13,139200.0,5.7733,5.7804,5.7662,5.7804,139200.0
2011-10-27 11:30:00,8.12,8.21,8.12,8.21,142400.0,5.7733,5.8373,5.7733,5.8373,142400.0
2011-10-27 12:00:00,8.22,8.26,8.22,8.24,122400.0,5.8444,5.8728,5.8444,5.8586,122400.0
2011-10-27 12:30:00,8.24,8.26,8.21,8.22,112000.0,5.8586,5.8728,5.8373,5.8444,112000.0
2011-10-27 13:00:00,8.23,8.24,8.19,8.19,217600.0,5.8515,5.8586,5.823,5.823,217600.0
2011-10-27 13:30:00,8.19,8.25,8.19,8.24,96800.0,5.823,5.8657,5.823,5.8586,96800.0
2011-10-27 14:00:00,8.25,8.27,8.22,8.24,236800.0,5.8657,5.8799,5.8444,5.8586,236800.0
2011-10-27 14:30:00,8.24,8.24,8.21,8.21,239200.0,5.8586,5.8586,5.8373,5.8373,239200.0
2011-10-27 15:00:00,8.22,8.28,8.22,8.22,363200.0,5.8444,5.887,5.8444,5.8444,363200.0
2011-10-27 15:30:00,8.22,8.23,8.14,8.19,981600.0,5.8444,5.8515,5.7875,5.823,981600.0
2011-10-28 09:30:00,8.16,8.26,8.15,8.22,276800.0,5.8017,5.8728,5.7946,5.8444,276800.0
2011-10-28 10:00:00,8.21,8.23,8.18,8.22,254400.0,5.8373,5.8515,5.8159,5.8444,254400.0
2011-10-28 10:30:00,8.22,8.23,8.21,8.23,155200.0,5.8444,5.8515,5.8373,5.8515,155200.0
2011-10-28 11:00:00,8.23,8.23,8.21,8.21,178400.0,5.8515,5.8515,5.8373,5.8373,178400.0
2011-10-28 11:30:00,8.22,8.23,8.2,8.21,142400.0,5.8444,5.8515,5.8302,5.8373,142400.0
2011-10-28 12:00:00,8.22,8.23,8.21,8.21,112000.0,5.8444,5.8515,5.8373,5.8373,112000.0
2011-10-28 12:30:00,8.22,8.24,8.21,8.24,146400.0,5.8444,5.8586,5.8373,5.8586,146400.0
2011-10-28 13:00:00,8.24,8.24,8.21,8.23,238400.0,5.8586,5.8586,5.8373,5.8515,238400.0
2011-10-28 13:30:00,8.23,8.23,8.16,8.17,154400.0,5.8515,5.8515,5.8017,5.8088,154400.0
2011-10-28 14:00:00,8.17,8.17,8.1,8.16,210400.0,5.8088,5.8088,5.7591,5.8017,210400.0
2011-10-28 14:30:00,8.16,8.2,8.15,8.15,145600.0,5.8017,5.8302,5.7946,5.7946,145600.0
2011-10-28 15:00:00,8.16,8.2,8.16,8.18,205600.0,5.8017,5.8302,5.8017,5.8159,205600.0
2011-10-28 15:30:00,8.18,8.19,8.14,8.17,745600.0,5.8159,5.823,5.7875,5.8088,745600.0
2011-10-31 09:30:00,8.08,8.1,8.0,8.08,118400.0,5.7448,5.7591,5.688,5.7448,118400.0
2011-10-31 10:00:00,8.07,8.16,8.05,8.15,132800.0,5.7377,5.8017,5.7235,5.7946,132800.0
2011-10-31 10:30:00,8.15,8.2,8.14,8.2,70400.0,5.7946,5.8302,5.7875,5.8302,70400.0
2011-10-31 11:00:00,8.21,8.23,8.2,8.21,71200.0,5.8373,5.8515,5.8302,5.8373,71200.0
2011-10-31 11:30:00,8.21,8.23,8.19,8.22,49600.0,5.8373,5.8515,5.823,5.8444,49600.0
2011-10-31 12:00:00,8.22,8.22,8.19,8.19,91200.0,5.8444,5.8444,5.823,5.823,91200.0
2011-10-31 12:30:00,8.19,8.23,8.19,8.2,100800.0,5.823,5.8515,5.823,5.8302,100800.0
2011-10-31 13:00:00,8.2,8.22,8.18,8.18,95200.0,5.8302,5.8444,5.8159,5.8159,95200.0
2011-10-31 13:30:00,8.19,8.25,8.19,8.23,108000.0,5.823,5.8657,5.823,5.8515,108000.0
2011-10-31 14:00:00,8.23,8.25,8.22,8.24,178400.0,5.8515,5.8657,5.8444,5.8586,178400.0
2011-10-31 14:30:00,8.24,8.28,8.24,8.27,316800.0,5.8586,5.887,5.8586,5.8799,316800.0
2011-10-31 15:00:00,8.27,8.28,8.23,8.25,329600.0,5.8799,5.887,5.8515,5.8657,329600.0
2011-10-31 15:30:00,8.25,8.32,8.24,8.26,1100800.0,5.8657,5.9155,5.8586,5.8728,1100800.0
2011-11-01 09:30:00,8.06,8.22,8.02,8.17,332800.0,5.7306,5.8444,5.7022,5.8088,332800.0
2011-11-01 10:00:00,8.15,8.25,8.12,8.24,105600.0,5.7946,5.8657,5.7733,5.8586,105600.0
2011-11-01 10:30:00,8.25,8.27,8.2,8.26,229600.0,5.8657,5.8799,5.8302,5.8728,229600.0
2011-11-01 11:00:00,8.25,8.31,8.25,8.28,244000.0,5.8657,5.9084,5.8657,5.887,244000.0
2011-11-01 11:30:00,8.29,8.35,8.25,8.25,434400.0,5.8941,5.9368,5.8657,5.8657,434400.0
2011-11-01 12:00:00,8.25,8.27,8.23,8.24,280000.0,5.8657,5.8799,5.8515,5.8586,280000.0
2011-11-01 12:30:00,8.24,8.26,8.21,8.23,165600.0,5.8586,5.8728,5.8373,5.8515,165600.0
2011-11-01 13:00:00,8.22,8.23,8.16,8.2,277600.0,5.8444,5.8515,5.8017,5.8302,277600.0
2011-11-01 13:30:00,8.2,8.22,8.15,8.17,337600.0,5.8302,5.8444,5.7946,5.8088,337600.0
2011-11-01 14:00:00,8.17,8.18,8.12,8.13,240800.0,5.8088,5.8159,5.7733,5.7804,240800.0
2011-11-01 14:30:00,8.13,8.13,8.08,8.1,248800.0,5.7804,5.7804,5.7448,5.7591,248800.0
2011-11-01 15:00:00,8.1,8.14,8.09,8.13,304800.0,5.7591,5.7875,5.7519,5.7804,304800.0
2011-11-01 15:30:00,8.13,8.18,8.12,8.14,1140800.0,5.7804,5.8159,5.7733,5.7875,1140800.0
2011-11-02 09:30:00,8.26,8.3,8.19,8.22,93600.0,5.8728,5.9013,5.823,5.8444,93600.0
2011-11-02 10:00:00,8.22,8.29,8.22,8.27,77600.0,5.8444,5.8941,5.8444,5.8799,77600.0
2011-11-02 10:30:00,8.26,8.29,8.26,8.28,76000.0,5.8728,5.8941,5.8728,5.887,76000.0
2011-11-02 11:00:00,8.29,8.34,8.28,8.34,50400.0,5.8941,5.9297,5.887,5.9297,50400.0
2011-11-02 11:30:00,8.34,8.34,8.25,8.25,57600.0,5.9297,5.9297,5.8657,5.8657,57600.0
2011-11-02 12:00:00,8.25,8.31,8.24,8.31,33600.0,5.8657,5.9084,5.8586,5.9084,33600.0
2011-11-02 12:30:00,8.3,8.3,8.18,8.18,65600.0,5.9013,5.9013,5.8159,5.8159,65600.0
2011-11-02 13:00:00,8.16,8.17,8.12,8.15,99200.0,5.8017,5.8088,5.7733,5.7946,99200.0
2011-11-02 13:30:00,8.15,8.21,8.14,8.17,133600.0,5.7946,5.8373,5.7875,5.8088,133600.0
2011-11-02 14:00:00,8.17,8.18,8.15,8.17,61600.0,5.8088,5.8159,5.7946,5.8088,61600.0
2011-11-02 14:30:00,8.16,8.22,8.16,8.22,121600.0,5.8017,5.8444,5.8017,5.8444,121600.0
2011-11-02 15:00:00,8.22,8.27,8.21,8.25,260000.0,5.8444,5.8799,5.8373,5.8657,260000.0
2011-11-02 15:30:00,8.25,8.31,8.22,8.31,812800.0,5.8657,5.9084,5.8444,5.9084,812800.0
2011-11-03 09:30:00,8.38,8.38,8.23,8.23,122400.0,5.9581,5.9581,5.8515,5.8515,122400.0
2011-11-03 10:00:00,8.23,8.23,8.15,8.18,133600.0,5.8515,5.8515,5.7946,5.8159,133600.0
2011-11-03 10:30:00,8.18,8.18,8.12,8.13,225600.0,5.8159,5.8159,5.7733,5.7804,225600.0
2011-11-03 11:00:00,8.13,8.16,8.12,8.15,155200.0,5.7804,5.8017,5.7733,5.7946,155200.0
2011-11-03 11:30:00,8.16,8.2,8.16,8.17,80800.0,5.8017,5.8302,5.8017,5.8088,80800.0
2011-11-03 12:00:00,8.17,8.2,8.17,8.19,205600.0,5.8088,5.8302,5.8088,5.823,205600.0
2011-11-03 12:30:00,8.2,8.25,8.19,8.24,94400.0,5.8302,5.8657,5.823,5.8586,94400.0
2011-11-03 13:00:00,8.23,8.28,8.21,8.26,185600.0,5.8515,5.887,5.8373,5.8728,185600.0
2011-11-03 13:30:00,8.25,8.32,8.25,8.28,344000.0,5.8657,5.9155,5.8657,5.887,344000.0
2011-11-03 14:00:00,8.28,8.3,8.22,8.22,221600.0,5.887,5.9013,5.8444,5.8444,221600.0
2011-11-03 14:30:00,8.22,8.24,8.18,8.24,172800.0,5.8444,5.8586,5.8159,5.8586,172800.0
2011-11-03 15:00:00,8.24,8.3,8.24,8.29,202400.0,5.8586,5.9013,5.8586,5.8941,202400.0
2011-11-03 15:30:00,8.28,8.31,8.24,8.31,726400.0,5.887,5.9084,5.8586,5.9084,726400.0
2011-11-04 09:30:00,8.24,8.27,8.21,8.23,111200.0,5.8586,5.8799,5.8373,5.8515,111200.0
2011-11-04 10:00:00,8.22,8.26,8.21,8.22,24800.0,5.8444,5.8728,5.8373,5.8444,24800.0
2011-11-04 10:30:00,8.21,8.24,8.19,8.23,61600.0,5.8373,5.8586,5.823,5.8515,61600.0
2011-11-04 11:00:00,8.24,8.26,8.22,8.24,109600.0,5.8586,5.8728,5.8444,5.8586,109600.0
2011-11-04 11:30:00,8.24,8.24,8.21,8.24,122400.0,5.8586,5.8586,5.8373,5.8586,122400.0
2011-11-04 12:00:00,8.26,8.27,8.24,8.26,108800.0,5.8728,5.8799,5.8586,5.8728,108800.0
2011-11-04 12:30:00,8.25,8.26,8.22,8.26,84000.0,5.8657,5.8728,5.8444,5.8728,84000.0
2011-11-04 13:00:00,8.26,8.27,8.25,8.26,107200.0,5.8728,5.8799,5.8657,5.8728,107200.0
2011-11-04 13:30:00,8.26,8.31,8.25,8.26,104800.0,5.8728,5.9084,5.8657,5.8728,104800.0
2011-11-04 14:00:00,8.28,8.3,8.26,8.29,167200.0,5.887,5.9013,5.8728,5.8941,167200.0
2011-11-04 14:30:00,8.29,8.3,8.25,8.26,258400.0,5.8941,5.9013,5.8657,5.8728,258400.0
2011-11-04 15:00:00,8.26,8.27,8.24,8.26,116000.0,5.8728,5.8799,5.8586,5.8728,116000.0
2011-11-04 15:30:00,8.26,8.32,8.26,8.31,241600.0,5.8728,5.9155,5.8728,5.9084,241600.0
2011-11-07 09:30:00,8.28,8.41,8.28,8.3,54400.0,5.887,5.9795,5.887,5.9013,54400.0
2011-11-07 10:00:00,8.3,8.33,8.28,8.28,60800.0,5.9013,5.9226,5.887,5.887,60800.0
2011-11-07 10:30:00,8.27,8.27,8.21,8.23,74400.0,5.8799,5.8799,5.8373,5.8515,74400.0
2011-11-07 11:00:00,8.23,8.24,8.19,8.2,90400.0,5.8515,5.8586,5.823,5.8302,90400.0
2011-11-07 11:30:00,8.2,8.24,8.2,8.23,85600.0,5.8302,5.8586,5.8302,5.8515,85600.0
2011-11-07 12:00:00,8.23,8.24,8.2,8.21,54400.0,5.8515,5.8586,5.8302,5.8373,54400.0
2011-11-07 12:30:00,8.21,8.26,8.2,8.26,44800.0,5.8373,5.8728,5.8302,5.8728,44800.0
2011-11-07 13:00:00,8.25,8.27,8.24,8.26,48000.0,5.8657,5.8799,5.8586,5.8728,48000.0
2011-11-07 13:30:00,8.27,8.31,8.26,8.3,32800.0,5.8799,5.9084,5.8728,5.9013,32800.0
2011-11-07 14:00:00,8.3,8.32,8.28,8.31,112800.0,5.9013,5.9155,5.887,5.9084,112800.0
2011-11-07 14:30:00,8.31,8.32,8.29,8.31,83200.0,5.9084,5.9155,5.8941,5.9084,83200.0
2011-11-07 15:00:00,8.31,8.31,8.29,8.3,86400.0,5.9084,5.9084,5.8941,5.9013,86400.0
2011-11-07 15:30:00,8.3,8.35,8.3,8.33,292800.0,5.9013,5.9368,5.9013,5.9226,292800.0
2011-11-08 09:30:00,8.37,8.38,8.32,8.35,80800.0,5.951,5.9581,5.9155,5.9368,80800.0
2011-11-08 10:00:00,8.35,8.36,8.25,8.27,160800.0,5.9368,5.9439,5.8657,5.8799,160800.0
2011-11-08 10:30:00,8.26,8.27,8.22,8.23,62400.0,5.8728,5.8799,5.8444,5.8515,62400.0
2011-11-08 11:00:00,8.22,8.23,8.16,8.16,200000.0,5.8444,5.8515,5.8017,5.8017,200000.0
2011-11-08 11:30:00,8.16,8.17,8.14,8.15,203200.0,5.8017,5.8088,5.7875,5.7946,203200.0
2011-11-08 12:00:00,8.15,8.19,8.14,8.17,150400.0,5.7946,5.823,5.7875,5.8088,150400.0
2011-11-08 12:30:00,8.18,8.19,8.16,8.19,244800.0,5.8159,5.823,5.8017,5.823,244800.0
2011-11-08 13:00:00,8.19,8.2,8.17,8.2,127200.0,5.823,5.8302,5.8088,5.8302,127200.0
2011-11-08 13:30:00,8.19,8.22,8.18,8.21,171200.0,5.823,5.8444,5.8159,5.8373,171200.0
2011-11-08 14:00:00,8.21,8.24,8.18,8.24,261600.0,5.8373,5.8586,5.8159,5.8586,261600.0
2011-11-08 14:30:00,8.25,8.28,8.24,8.25,184000.0,5.8657,5.887,5.8586,5.8657,184000.0
2011-11-08 15:00:00,8.25,8.29,8.22,8.28,248800.0,5.8657,5.8941,5.8444,5.887,248800.0
2011-11-08 15:30:00,8.29,8.3,8.26,8.27,932000.0,5.8941,5.9013,5.8728,5.8799,932000.0
2011-11-09 09:30:00,8.11,8.14,8.08,8.09,101600.0,5.7662,5.7875,5.7448,5.7519,101600.0
2011-11-09 10:00:00,8.1,8.15,8.09,8.12,183200.0,5.7591,5.7946,5.7519,5.7733,183200.0
2011-11-09 10:30:00,8.13,8.15,8.11,8.12,157600.0,5.7804,5.7946,5.7662,5.7733,157600.0
2011-11-09 11:00:00,8.12,8.15,8.11,8.12,119200.0,5.7733,5.7946,5.7662,5.7733,119200.0
2011-11-09 11:30:00,8.12,8.14,8.12,8.13,143200.0,5.7733,5.7875,5.7733,5.7804,143200.0
2011-11-09 12:00:00,8.13,8.13,8.1,8.1,146400.0,5.7804,5.7804,5.7591,5.7591,146400.0
2011-11-09 12:30:00,8.11,8.13,8.09,8.11,120000.0,5.7662,5.7804,5.7519,5.7662,120000.0
2011-11-09 13:00:00,8.11,8.12,8.09,8.1,184000.0,5.7662,5.7733,5.7519,5.7591,184000.0
2011-11-09 13:30:00,8.11,8.11,8.04,8.06,184000.0,5.7662,5.7662,5.7164,5.7306,184000.0
2011-11-09 14:00:00,8.06,8.07,8.01,8.05,208800.0,5.7306,5.7377,5.6951,5.7235,208800.0
2011-11-09 14:30:00,8.04,8.04,8.01,8.01,177600.0,5.7164,5.7164,5.6951,5.6951,177600.0
2011-11-09 15:00:00,8.0,8.02,7.99,7.99,278400.0,5.688,5.7022,5.6808,5.6808,278400.0
2011-11-09 15:30:00,8.0,8.0,7.91,7.93,668000.0,5.688,5.688,5.624,5.6382,668000.0
2011-11-10 09:30:00,7.99,8.02,7.89,7.91,230400.0,5.6808,5.7022,5.6097,5.624,230400.0
2011-11-10 10:00:00,7.9,7.94,7.9,7.93,230400.0,5.6169,5.6453,5.6169,5.6382,230400.0
2011-11-10 10:30:00,7.93,7.93,7.86,7.88,305600.0,5.6382,5.6382,5.5884,5.6026,305600.0
2011-11-10 11:00:00,7.88,7.88,7.83,7.83,134400.0,5.6026,5.6026,5.5671,5.5671,134400.0
2011-11-10 11:30:00,7.82,7.88,7.82,7.85,109600.0,5.56,5.6026,5.56,5.5813,109600.0
2011-11-10 12:00:00,7.85,7.86,7.82,7.83,70400.0,5.5813,5.5884,5.56,5.5671,70400.0
2011-11-10 12:30:00,7.84,7.87,7.84,7.86,223200.0,5.5742,5.5955,5.5742,5.5884,223200.0
2011-11-10 13:00:00,7.86,7.88,7.83,7.86,136000.0,5.5884,5.6026,5.5671,5.5884,136000.0
2011-11-10 13:30:00,7.86,7.89,7.84,7.85,160000.0,5.5884,5.6097,5.5742,5.5813,160000.0
2011-11-10 14:00:00,7.85,7.9,7.84,7.87,132800.0,5.5813,5.6169,5.5742,5.5955,132800.0
2011-11-10 14:30:00,7.87,7.91,7.87,7.88,118400.0,5.5955,5.624,5.5955,5.6026,118400.0
2011-11-10 15:00:00,7.88,7.9,7.85,7.86,235200.0,5.6026,5.6169,5.5813,5.5884,235200.0
2011-11-10 15:30:00,7.86,7.87,7.83,7.84,509600.0,5.5884,5.5955,5.5671,5.5742,509600.0
2011-11-11 09:30:00,7.9,7.93,7.86,7.92,76800.0,5.6169,5.6382,5.5884,5.6311,76800.0
2011-11-11 10:00:00,7.92,7.97,7.92,7.97,111200.0,5.6311,5.6666,5.6311,5.6666,111200.0
2011-11-11 10:30:00,7.98,8.02,7.97,8.02,86400.0,5.6737,5.7022,5.6666,5.7022,86400.0
2011-11-11 11:00:00,8.02,8.03,8.0,8.03,86400.0,5.7022,5.7093,5.688,5.7093,86400.0
2011-11-11 11:30:00,8.03,8.04,8.01,8.04,102400.0,5.7093,5.7164,5.6951,5.7164,102400.0
2011-11-11 12:00:00,8.04,8.06,8.03,8.03,171200.0,5.7164,5.7306,5.7093,5.7093,171200.0
2011-11-11 12:30:00,8.03,8.03,8.01,8.03,70400.0,5.7093,5.7093,5.6951,5.7093,70400.0
2011-11-11 13:00:00,8.03,8.04,8.0,8.0,116800.0,5.7093,5.7164,5.688,5.688,116800.0
2011-11-11 13:30:00,8.0,8.02,7.99,8.0,84800.0,5.688,5.7022,5.6808,5.688,84800.0
2011-11-11 14:00:00,8.0,8.02,8.0,8.01,66400.0,5.688,5.7022,5.688,5.6951,66400.0
2011-11-11 14:30:00,8.01,8.01,7.98,7.99,79200.0,5.6951,5.6951,5.6737,5.6808,79200.0
2011-11-11 15:00:00,7.99,8.0,7.99,8.0,226400.0,5.6808,5.688,5.6808,5.688,226400.0
2011-11-11 15:30:00,8.0,8.01,7.98,7.99,571200.0,5.688,5.6951,5.6737,5.6808,571200.0
2011-11-14 09:30:00,7.95,7.95,7.85,7.88,42400.0,5.6524,5.6524,5.5813,5.6026,42400.0
2011-11-14 10:00:00,7.86,7.92,7.84,7.91,56800.0,5.5884,5.6311,5.5742,5.624,56800.0
2011-11-14 10:30:00,7.91,7.95,7.9,7.95,66400.0,5.624,5.6524,5.6169,5.6524,66400.0
2011-11-14 11:00:00,7.93,7.97,7.92,7.92,90400.0,5.6382,5.6666,5.6311,5.6311,90400.0
2011-11-14 11:30:00,7.92,7.93,7.89,7.89,96800.0,5.6311,5.6382,5.6097,5.6097,96800.0
2011-11-14 12:00:00,7.89,7.9,7.88,7.88,84800.0,5.6097,5.6169,5.6026,5.6026,84800.0
2011-11-14 12:30:00,7.88,7.89,7.87,7.88,42400.0,5.6026,5.6097,5.5955,5.6026,42400.0
2011-11-14 13:00:00,7.87,7.89,7.86,7.89,104000.0,5.5955,5.6097,5.5884,5.6097,104000.0
2011-11-14 13:30:00,7.89,7.9,7.87,7.87,48000.0,5.6097,5.6169,5.5955,5.5955,48000.0
2011-11-14 14:00:00,7.87,7.88,7.86,7.86,56000.0,5.5955,5.6026,5.5884,5.5884,56000.0
2011-11-14 14:30:00,7.87,7.87,7.8,7.8,122400.0,5.5955,5.5955,5.5458,5.5458,122400.0
2011-11-14 15:00:00,7.8,7.83,7.8,7.83,165600.0,5.5458,5.5671,5.5458,5.5671,165600.0
2011-11-14 15:30:00,7.83,7.86,7.81,7.83,431200.0,5.5671,5.5884,5.5529,5.5671,431200.0
2011-11-15 09:30:00,7.78,7.85,7.75,7.84,95200.0,5.5315,5.5813,5.5102,5.5742,95200.0
2011-11-15 10:00:00,7.83,7.83,7.79,7.8,48000.0,5.5671,5.5671,5.5386,5.5458,48000.0
2011-11-15 10:30:00,7.8,7.82,7.78,7.81,64000.0,5.5458,5.56,5.5315,5.5529,64000.0
2011-11-15 11:00:00,7.79,7.8,7.77,7.77,72000.0,5.5386,5.5458,5.5244,5.5244,72000.0
2011-11-15 11:30:00,7.77,7.79,7.77,7.79,64000.0,5.5244,5.5386,5.5244,5.5386,64000.0
2011-11-15 12:00:00,7.78,7.82,7.78,7.82,42400.0,5.5315,5.56,5.5315,5.56,42400.0
2011-11-15 12:30:00,7.82,7.88,7.82,7.88,69600.0,5.56,5.6026,5.56,5.6026,69600.0
2011-11-15 13:00:00,7.88,7.9,7.87,7.9,61600.0,5.6026,5.6169,5.5955,5.6169,61600.0
2011-11-15 13:30:00,7.9,7.93,7.88,7.91,49600.0,5.6169,5.6382,5.6026,5.624,49600.0
2011-11-15 14:00:00,7.93,7.94,7.92,7.93,49600.0,5.6382,5.6453,5.6311,5.6382,49600.0
2011-11-15 14:30:00,7.93,7.94,7.93,7.94,67200.0,5.6382,5.6453,5.6382,5.6453,67200.0
2011-11-15 15:00:00,7.94,7.96,7.94,7.95,100000.0,5.6453,5.6595,5.6453,5.6524,100000.0
2011-11-15 15:30:00,7.96,7.96,7.88,7.89,320800.0,5.6595,5.6595,5.6026,5.6097,320800.0
2011-11-16 09:30:00,7.83,7.86,7.8,7.83,73600.0,5.5671,5.5884,5.5458,5.5671,73600.0
2011-11-16 10:00:00,7.84,7.87,7.83,7.87,58400.0,5.5742,5.5955,5.5671,5.5955,58400.0
2011-11-16 10:30:00,7.86,7.88,7.84,7.87,48800.0,5.5884,5.6026,5.5742,5.5955,48800.0
2011-11-16 11:00:00,7.88,7.91,7.88,7.88,37600.0,5.6026,5.624,5.6026,5.6026,37600.0
2011-11-16 11:30:00,7.89,7.9,7.88,7.88,49600.0,5.6097,5.6169,5.6026,5.6026,49600.0
2011-11-16 12:00:00,7.88,7.88,7.86,7.86,34400.0,5.6026,5.6026,5.5884,5.5884,34400.0
2011-11-16 12:30:00,7.86,7.89,7.85,7.89,103200.0,5.5884,5.6097,5.5813,5.6097,103200.0
2011-11-16 13:00:00,7.89,7.9,7.86,7.9,84800.0,5.6097,5.6169,5.5884,5.6169,84800.0
2011-11-16 13:30:00,7.9,7.92,7.89,7.91,32000.0,5.6169,5.6311,5.6097,5.624,32000.0
2011-11-16 14:00:00,7.9,7.93,7.9,7.92,82400.0,5.6169,5.6382,5.6169,5.6311,82400.0
2011-11-16 14:30:00,7.93,7.95,7.92,7.92,78400.0,5.6382,5.6524,5.6311,5.6311,78400.0
2011-11-16 15:00:00,7.92,7.92,7.88,7.89,135200.0,5.6311,5.6311,5.6026,5.6097,135200.0
2011-11-16 15:30:00,7.89,7.89,7.82,7.84,494400.0,5.6097,5.6097,5.56,5.5742,494400.0
2011-11-17 09:30:00,7.82,7.84,7.77,7.78,115200.0,5.56,5.5742,5.5244,5.5315,115200.0
2011-11-17 10:00:00,7.77,7.82,7.77,7.82,132000.0,5.5244,5.56,5.5244,5.56,132000.0
2011-11-17 10:30:00,7.82,7.86,7.79,7.8,131200.0,5.56,5.5884,5.5386,5.5458,131200.0
2011-11-17 11:00:00,7.8,7.84,7.8,7.84,45600.0,5.5458,5.5742,5.5458,5.5742,45600.0
2011-11-17 11:30:00,7.85,7.87,7.84,7.84,33600.0,5.5813,5.5955,5.5742,5.5742,33600.0
2011-11-17 12:00:00,7.85,7.85,7.82,7.82,35200.0,5.5813,5.5813,5.56,5.56,35200.0
2011-11-17 12:30:00,7.82,7.82,7.77,7.79,151200.0,5.56,5.56,5.5244,5.5386,151200.0
2011-11-17 13:00:00,7.78,7.78,7.77,7.78,117600.0,5.5315,5.5315,5.5244,5.5315,117600.0
2011-11-17 13:30:00,7.78,7.81,7.76,7.79,168800.0,5.5315,5.5529,5.5173,5.5386,168800.0
2011-11-17 14:00:00,7.79,7.79,7.76,7.77,127200.0,5.5386,5.5386,5.5173,5.5244,127200.0
2011-11-17 14:30:00,7.78,7.78,7.76,7.77,116800.0,5.5315,5.5315,5.5173,5.5244,116800.0
2011-11-17 15:00:00,7.77,7.78,7.75,7.76,136800.0,5.5244,5.5315,5.5102,5.5173,136800.0
2011-11-17 15:30:00,7.75,7.76,7.71,7.74,452800.0,5.5102,5.5173,5.4818,5.5031,452800.0
2011-11-18 09:30:00,7.76,7.79,7.73,7.75,259200.0,5.5173,5.5386,5.496,5.5102,259200.0
2011-11-18 10:00:00,7.76,7.76,7.71,7.71,43200.0,5.5173,5.5173,5.4818,5.4818,43200.0
2011-11-18 10:30:00,7.71,7.74,7.69,7.72,58400.0,5.4818,5.5031,5.4675,5.4889,58400.0
2011-11-18 11:00:00,7.7,7.71,7.69,7.71,48800.0,5.4747,5.4818,5.4675,5.4818,48800.0
2011-11-18 11:30:00,7.71,7.72,7.71,7.71,76000.0,5.4818,5.4889,5.4818,5.4818,76000.0
2011-11-18 12:00:00,7.71,7.71,7.68,7.7,52800.0,5.4818,5.4818,5.4604,5.4747,52800.0
2011-11-18 12:30:00,7.69,7.7,7.68,7.69,58400.0,5.4675,5.4747,5.4604,5.4675,58400.0
2011-11-18 13:00:00,7.68,7.71,7.68,7.7,40800.0,5.4604,5.4818,5.4604,5.4747,40800.0
2011-11-18 13:30:00,7.71,7.74,7.71,7.74,16000.0,5.4818,5.5031,5.4818,5.5031,16000.0
2011-11-18 14:00:00,7.73,7.76,7.72,7.74,64000.0,5.496,5.5173,5.4889,5.5031,64000.0
2011-11-18 14:30:00,7.74,7.74,7.72,7.73,72000.0,5.5031,5.5031,5.4889,5.496,72000.0
2011-11-18 15:00:00,7.74,7.74,7.71,7.72,81600.0,5.5031,5.5031,5.4818,5.4889,81600.0
2011-11-18 15:30:00,7.72,7.73,7.69,7.72,645600.0,5.4889,5.496,5.4675,5.4889,645600.0
2011-11-21 09:30:00,7.63,7.67,7.61,7.62,203200.0,5.4249,5.4533,5.4107,5.4178,203200.0
2011-11-21 10:00:00,7.63,7.64,7.59,7.6,225600.0,5.4249,5.432,5.3964,5.4036,225600.0
2011-11-21 10:30:00,7.6,7.61,7.59,7.59,111200.0,5.4036,5.4107,5.3964,5.3964,111200.0
2011-11-21 11:00:00,7.59,7.61,7.58,7.61,93600.0,5.3964,5.4107,5.3893,5.4107,93600.0
2011-11-21 11:30:00,7.61,7.61,7.59,7.59,212800.0,5.4107,5.4107,5.3964,5.3964,212800.0
2011-11-21 12:00:00,7.59,7.6,7.56,7.58,41600.0,5.3964,5.4036,5.3751,5.3893,41600.0
2011-11-21 12:30:00,7.58,7.6,7.58,7.59,32000.0,5.3893,5.4036,5.3893,5.3964,32000.0
2011-11-21 13:00:00,7.59,7.61,7.59,7.59,56000.0,5.3964,5.4107,5.3964,5.3964,56000.0
2011-11-21 13:30:00,7.59,7.6,7.55,7.56,160800.0,5.3964,5.4036,5.368,5.3751,160800.0
2011-11-21 14:00:00,7.56,7.56,7.54,7.55,146400.0,5.3751,5.3751,5.3609,5.368,146400.0
2011-11-21 14:30:00,7.55,7.57,7.55,7.55,173600.0,5.368,5.3822,5.368,5.368,173600.0
2011-11-21 15:00:00,7.56,7.59,7.55,7.57,145600.0,5.3751,5.3964,5.368,5.3822,145600.0
2011-11-21 15:30:00,7.58,7.61,7.56,7.58,485600.0,5.3893,5.4107,5.3751,5.3893,485600.0
2011-11-22 09:30:00,7.56,7.61,7.56,7.6,55200.0,5.3751,5.4107,5.3751,5.4036,55200.0
2011-11-22 10:00:00,7.62,7.63,7.59,7.63,35200.0,5.4178,5.4249,5.3964,5.4249,35200.0
2011-11-22 10:30:00,7.63,7.64,7.58,7.58,145600.0,5.4249,5.432,5.3893,5.3893,145600.0
2011-11-22 11:00:00,7.59,7.59,7.55,7.56,78400.0,5.3964,5.3964,5.368,5.3751,78400.0
2011-11-22 11:30:00,7.56,7.57,7.54,7.55,42400.0,5.3751,5.3822,5.3609,5.368,42400.0
2011-11-22 12:00:00,7.56,7.62,7.56,7.61,108000.0,5.3751,5.4178,5.3751,5.4107,108000.0
2011-11-22 12:30:00,7.6,7.64,7.6,7.63,116000.0,5.4036,5.432,5.4036,5.4249,116000.0
2011-11-22 13:00:00,7.63,7.66,7.62,7.64,165600.0,5.4249,5.4462,5.4178,5.432,165600.0
2011-11-22 13:30:00,7.64,7.67,7.62,7.63,77600.0,5.432,5.4533,5.4178,5.4249,77600.0
2011-11-22 14:00:00,7.63,7.63,7.6,7.61,55200.0,5.4249,5.4249,5.4036,5.4107,55200.0
2011-11-22 14:30:00,7.6,7.61,7.59,7.6,61600.0,5.4036,5.4107,5.3964,5.4036,61600.0
2011-11-22 15:00:00,7.61,7.61,7.56,7.56,248800.0,5.4107,5.4107,5.3751,5.3751,248800.0
2011-11-22 15:30:00,7.57,7.58,7.54,7.55,490400.0,5.3822,5.3893,5.3609,5.368,490400.0
2011-11-23 09:30:00,7.48,7.52,7.44,7.45,143200.0,5.3182,5.3467,5.2898,5.2969,143200.0
2011-11-23 10:00:00,7.46,7.47,7.45,7.45,144000.0,5.304,5.3111,5.2969,5.2969,144000.0
2011-11-23 10:30:00,7.45,7.45,7.41,7.42,76800.0,5.2969,5.2969,5.2685,5.2756,76800.0
2011-11-23 11:00:00,7.42,7.43,7.35,7.36,89600.0,5.2756,5.2827,5.2258,5.2329,89600.0
2011-11-23 11:30:00,7.37,7.39,7.34,7.37,86400.0,5.24,5.2542,5.2187,5.24,86400.0
2011-11-23 12:00:00,7.36,7.37,7.34,7.36,76800.0,5.2329,5.24,5.2187,5.2329,76800.0
2011-11-23 12:30:00,7.36,7.41,7.35,7.4,89600.0,5.2329,5.2685,5.2258,5.2614,89600.0
2011-11-23 13:00:00,7.4,7.4,7.39,7.39,60800.0,5.2614,5.2614,5.2542,5.2542,60800.0
2011-11-23 13:30:00,7.4,7.4,7.37,7.38,97600.0,5.2614,5.2614,5.24,5.2471,97600.0
2011-11-23 14:00:00,7.38,7.39,7.36,7.38,120800.0,5.2471,5.2542,5.2329,5.2471,120800.0
2011-11-23 14:30:00,7.38,7.39,7.37,7.37,130400.0,5.2471,5.2542,5.24,5.24,130400.0
2011-11-23 15:00:00,7.37,7.42,7.36,7.4,348000.0,5.24,5.2756,5.2329,5.2614,348000.0
2011-11-23 15:30:00,7.41,7.43,7.37,7.37,360000.0,5.2685,5.2827,5.24,5.24,360000.0
2011-11-25 09:30:00,7.37,7.46,7.35,7.45,97600.0,5.24,5.304,5.2258,5.2969,97600.0
2011-11-25 10:00:00,7.46,7.49,7.45,7.49,42400.0,5.304,5.3253,5.2969,5.3253,42400.0
2011-11-25 10:30:00,7.49,7.52,7.49,7.52,52000.0,5.3253,5.3467,5.3253,5.3467,52000.0
2011-11-25 11:00:00,7.53,7.59,7.51,7.58,81600.0,5.3538,5.3964,5.3396,5.3893,81600.0
2011-11-25 11:30:00,7.58,7.59,7.48,7.48,131200.0,5.3893,5.3964,5.3182,5.3182,131200.0
2011-11-25 12:00:00,7.48,7.49,7.46,7.49,90400.0,5.3182,5.3253,5.304,5.3253,90400.0
2011-11-25 12:30:00,7.48,7.48,7.4,7.43,280000.0,5.3182,5.3182,5.2614,5.2827,280000.0
2011-11-28 09:30:00,7.62,7.62,7.57,7.61,162400.0,5.4178,5.4178,5.3822,5.4107,162400.0
2011-11-28 10:00:00,7.61,7.61,7.57,7.59,168800.0,5.4107,5.4107,5.3822,5.3964,168800.0
2011-11-28 10:30:00,7.59,7.61,7.58,7.6,87200.0,5.3964,5.4107,5.3893,5.4036,87200.0
2011-11-28 11:00:00,7.59,7.61,7.58,7.6,82400.0,5.3964,5.4107,5.3893,5.4036,82400.0
2011-11-28 11:30:00,7.6,7.6,7.57,7.57,55200.0,5.4036,5.4036,5.3822,5.3822,55200.0
2011-11-28 12:00:00,7.57,7.59,7.57,7.58,72000.0,5.3822,5.3964,5.3822,5.3893,72000.0
2011-11-28 12:30:00,7.58,7.58,7.53,7.54,120000.0,5.3893,5.3893,5.3538,5.3609,120000.0
2011-11-28 13:00:00,7.53,7.54,7.52,7.52,68800.0,5.3538,5.3609,5.3467,5.3467,68800.0
2011-11-28 13:30:00,7.52,7.52,7.46,7.46,141600.0,5.3467,5.3467,5.304,5.304,141600.0
2011-11-28 14:00:00,7.46,7.47,7.46,7.47,240800.0,5.304,5.3111,5.304,5.3111,240800.0
2011-11-28 14:30:00,7.47,7.47,7.45,7.47,109600.0,5.3111,5.3111,5.2969,5.3111,109600.0
2011-11-28 15:00:00,7.47,7.47,7.43,7.44,316000.0,5.3111,5.3111,5.2827,5.2898,316000.0
2011-11-28 15:30:00,7.44,7.47,7.42,7.47,1157600.0,5.2898,5.3111,5.2756,5.3111,1157600.0
2011-11-29 09:30:00,7.5,7.5,7.45,7.49,203200.0,5.3325,5.3325,5.2969,5.3253,203200.0
2011-11-29 10:00:00,7.5,7.54,7.48,7.52,276000.0,5.3325,5.3609,5.3182,5.3467,276000.0
2011-11-29 10:30:00,7.51,7.52,7.48,7.5,89600.0,5.3396,5.3467,5.3182,5.3325,89600.0
2011-11-29 11:00:00,7.5,7.5,7.48,7.5,128000.0,5.3325,5.3325,5.3182,5.3325,128000.0
2011-11-29 11:30:00,7.49,7.52,7.49,7.51,87200.0,5.3253,5.3467,5.3253,5.3396,87200.0
2011-11-29 12:00:00,7.51,7.57,7.51,7.57,102400.0,5.3396,5.3822,5.3396,5.3822,102400.0
2011-11-29 12:30:00,7.57,7.57,7.54,7.55,152800.0,5.3822,5.3822,5.3609,5.368,152800.0
2011-11-29 13:00:00,7.55,7.56,7.54,7.54,133600.0,5.368,5.3751,5.3609,5.3609,133600.0
2011-11-29 13:30:00,7.53,7.54,7.49,7.51,131200.0,5.3538,5.3609,5.3253,5.3396,131200.0
2011-11-29 14:00:00,7.51,7.51,7.48,7.5,120000.0,5.3396,5.3396,5.3182,5.3325,120000.0
2011-11-29 14:30:00,7.5,7.52,7.5,7.5,99200.0,5.3325,5.3467,5.3325,5.3325,99200.0
2011-11-29 15:00:00,7.5,7.54,7.5,7.51,180000.0,5.3325,5.3609,5.3325,5.3396,180000.0
2011-11-29 15:30:00,7.52,7.53,7.49,7.5,423200.0,5.3467,5.3538,5.3253,5.3325,423200.0
2011-11-30 09:30:00,7.71,7.75,7.64,7.65,156000.0,5.4818,5.5102,5.432,5.4391,156000.0
2011-11-30 10:00:00,7.65,7.68,7.64,7.67,106400.0,5.4391,5.4604,5.432,5.4533,106400.0
2011-11-30 10:30:00,7.68,7.69,7.67,7.68,106400.0,5.4604,5.4675,5.4533,5.4604,106400.0
2011-11-30 11:00:00,7.68,7.68,7.66,7.67,106400.0,5.4604,5.4604,5.4462,5.4533,106400.0
2011-11-30 11:30:00,7.67,7.67,7.64,7.66,127200.0,5.4533,5.4533,5.432,5.4462,127200.0
2011-11-30 12:00:00,7.68,7.68,7.66,7.67,46400.0,5.4604,5.4604,5.4462,5.4533,46400.0
2011-11-30 12:30:00,7.67,7.68,7.66,7.68,37600.0,5.4533,5.4604,5.4462,5.4604,37600.0
2011-11-30 13:00:00,7.68,7.7,7.68,7.69,84800.0,5.4604,5.4747,5.4604,5.4675,84800.0
2011-11-30 13:30:00,7.7,7.7,7.69,7.69,121600.0,5.4747,5.4747,5.4675,5.4675,121600.0
2011-11-30 14:00:00,7.69,7.7,7.68,7.69,156000.0,5.4675,5.4747,5.4604,5.4675,156000.0
2011-11-30 14:30:00,7.69,7.7,7.69,7.7,332000.0,5.4675,5.4747,5.4675,5.4747,332000.0
2011-11-30 15:00:00,7.7,7.7,7.68,7.7,527200.0,5.4747,5.4747,5.4604,5.4747,527200.0
2011-11-30 15:30:00,7.7,7.74,7.68,7.74,892800.0,5.4747,5.5031,5.4604,5.5031,892800.0
2011-12-01 09:30:00,7.72,7.75,7.65,7.75,205600.0,5.4889,5.5102,5.4391,5.5102,205600.0
2011-12-01 10:00:00,7.74,7.77,7.73,7.76,64800.0,5.5031,5.5244,5.496,5.5173,64800.0
2011-12-01 10:30:00,7.75,7.76,7.74,7.76,81600.0,5.5102,5.5173,5.5031,5.5173,81600.0
2011-12-01 11:00:00,7.75,7.76,7.69,7.69,145600.0,5.5102,5.5173,5.4675,5.4675,145600.0
2011-12-01 11:30:00,7.69,7.72,7.68,7.72,136000.0,5.4675,5.4889,5.4604,5.4889,136000.0
2011-12-01 12:00:00,7.71,7.73,7.69,7.73,39200.0,5.4818,5.496,5.4675,5.496,39200.0
2011-12-01 12:30:00,7.73,7.73,7.72,7.72,50400.0,5.496,5.496,5.4889,5.4889,50400.0
2011-12-01 13:00:00,7.72,7.74,7.72,7.74,66400.0,5.4889,5.5031,5.4889,5.5031,66400.0
2011-12-01 13:30:00,7.74,7.75,7.72,7.75,74400.0,5.5031,5.5102,5.4889,5.5102,74400.0
2011-12-01 14:00:00,7.75,7.76,7.73,7.74,126400.0,5.5102,5.5173,5.496,5.5031,126400.0
2011-12-01 14:30:00,7.74,7.75,7.74,7.75,56000.0,5.5031,5.5102,5.5031,5.5102,56000.0
2011-12-01 15:00:00,7.75,7.77,7.75,7.77,106400.0,5.5102,5.5244,5.5102,5.5244,106400.0
2011-12-01 15:30:00,7.76,7.78,7.74,7.74,429600.0,5.5173,5.5315,5.5031,5.5031,429600.0
2011-12-02 09:30:00,7.85,7.89,7.83,7.89,152000.0,5.5813,5.6097,5.5671,5.6097,152000.0
2011-12-02 10:00:00,7.88,7.96,7.88,7.93,148000.0,5.6026,5.6595,5.6026,5.6382,148000.0
2011-12-02 10:30:00,7.94,7.96,7.93,7.93,121600.0,5.6453,5.6595,5.6382,5.6382,121600.0
2011-12-02 11:00:00,7.93,7.93,7.85,7.86,71200.0,5.6382,5.6382,5.5813,5.5884,71200.0
2011-12-02 11:30:00,7.86,7.86,7.82,7.84,72000.0,5.5884,5.5884,5.56,5.5742,72000.0
2011-12-02 12:00:00,7.83,7.86,7.83,7.86,40000.0,5.5671,5.5884,5.5671,5.5884,40000.0
2011-12-02 12:30:00,7.86,7.88,7.86,7.87,52800.0,5.5884,5.6026,5.5884,5.5955,52800.0
2011-12-02 13:00:00,7.87,7.87,7.86,7.87,52000.0,5.5955,5.5955,5.5884,5.5955,52000.0
2011-12-02 13:30:00,7.87,7.87,7.86,7.86,71200.0,5.5955,5.5955,5.5884,5.5884,71200.0
2011-12-02 14:00:00,7.87,7.91,7.86,7.91,512800.0,5.5955,5.624,5.5884,5.624,512800.0
2011-12-02 14:30:00,7.9,7.91,7.88,7.89,128800.0,5.6169,5.624,5.6026,5.6097,128800.0
2011-12-02 15:00:00,7.88,7.88,7.87,7.87,216000.0,5.6026,5.6026,5.5955,5.5955,216000.0
2011-12-02 15:30:00,7.87,7.87,7.85,7.86,332000.0,5.5955,5.5955,5.5813,5.5884,332000.0
2011-12-05 09:30:00,7.95,7.95,7.89,7.92,78400.0,5.6524,5.6524,5.6097,5.6311,78400.0
2011-12-05 10:00:00,7.92,7.95,7.9,7.95,120800.0,5.6311,5.6524,5.6169,5.6524,120800.0
2011-12-05 10:30:00,7.95,7.97,7.94,7.94,48800.0,5.6524,5.6666,5.6453,5.6453,48800.0
2011-12-05 11:00:00,7.93,7.95,7.92,7.92,92000.0,5.6382,5.6524,5.6311,5.6311,92000.0
2011-12-05 11:30:00,7.92,7.92,7.9,7.91,48000.0,5.6311,5.6311,5.6169,5.624,48000.0
2011-12-05 12:00:00,7.91,7.94,7.91,7.94,49600.0,5.624,5.6453,5.624,5.6453,49600.0
2011-12-05 12:30:00,7.93,7.98,7.93,7.98,51200.0,5.6382,5.6737,5.6382,5.6737,51200.0
2011-12-05 13:00:00,7.98,7.99,7.96,7.97,95200.0,5.6737,5.6808,5.6595,5.6666,95200.0
2011-12-05 13:30:00,7.97,7.99,7.96,7.96,120000.0,5.6666,5.6808,5.6595,5.6595,120000.0
2011-12-05 14:00:00,7.96,7.96,7.92,7.94,91200.0,5.6595,5.6595,5.6311,5.6453,91200.0
2011-12-05 14:30:00,7.94,7.94,7.91,7.92,57600.0,5.6453,5.6453,5.624,5.6311,57600.0
2011-12-05 15:00:00,7.92,7.92,7.86,7.86,98400.0,5.6311,5.6311,5.5884,5.5884,98400.0
2011-12-05 15:30:00,7.86,7.89,7.82,7.89,364800.0,5.5884,5.6097,5.56,5.6097,364800.0
2011-12-06 09:30:00,7.88,7.91,7.85,7.87,61600.0,5.6026,5.624,5.5813,5.5955,61600.0
2011-12-06 10:00:00,7.87,7.88,7.84,7.88,64000.0,5.5955,5.6026,5.5742,5.6026,64000.0
2011-12-06 10:30:00,7.88,7.89,7.86,7.88,52000.0,5.6026,5.6097,5.5884,5.6026,52000.0
2011-12-06 11:00:00,7.88,7.88,7.86,7.88,40800.0,5.6026,5.6026,5.5884,5.6026,40800.0
2011-12-06 11:30:00,7.87,7.88,7.84,7.88,88800.0,5.5955,5.6026,5.5742,5.6026,88800.0
2011-12-06 12:00:00,7.88,7.89,7.86,7.89,69600.0,5.6026,5.6097,5.5884,5.6097,69600.0
2011-12-06 12:30:00,7.89,7.89,7.85,7.86,50400.0,5.6097,5.6097,5.5813,5.5884,50400.0
2011-12-06 13:00:00,7.87,7.91,7.86,7.9,59200.0,5.5955,5.624,5.5884,5.6169,59200.0
2011-12-06 13:30:00,7.91,7.93,7.9,7.93,116800.0,5.624,5.6382,5.6169,5.6382,116800.0
2011-12-06 14:00:00,7.92,7.93,7.91,7.93,127200.0,5.6311,5.6382,5.624,5.6382,127200.0
2011-12-06 14:30:00,7.93,7.96,7.93,7.95,59200.0,5.6382,5.6595,5.6382,5.6524,59200.0
2011-12-06 15:00:00,7.95,7.96,7.94,7.94,61600.0,5.6524,5.6595,5.6453,5.6453,61600.0
2011-12-06 15:30:00,7.94,7.94,7.9,7.91,226400.0,5.6453,5.6453,5.6169,5.624,226400.0
2011-12-07 09:30:00,7.86,7.86,7.79,7.79,81600.0,5.5884,5.5884,5.5386,5.5386,81600.0
2011-12-07 10:00:00,7.8,7.81,7.76,7.76,60000.0,5.5458,5.5529,5.5173,5.5173,60000.0
2011-12-07 10:30:00,7.76,7.78,7.76,7.77,52800.0,5.5173,5.5315,5.5173,5.5244,52800.0
2011-12-07 11:00:00,7.77,7.84,7.77,7.84,44000.0,5.5244,5.5742,5.5244,5.5742,44000.0
2011-12-07 11:30:00,7.85,7.89,7.84,7.87,55200.0,5.5813,5.6097,5.5742,5.5955,55200.0
2011-12-07 12:00:00,7.88,7.88,7.85,7.88,48000.0,5.6026,5.6026,5.5813,5.6026,48000.0
2011-12-07 12:30:00,7.87,7.89,7.87,7.88,184000.0,5.5955,5.6097,5.5955,5.6026,184000.0
2011-12-07 13:00:00,7.87,7.88,7.86,7.88,52000.0,5.5955,5.6026,5.5884,5.6026,52000.0
2011-12-07 13:30:00,7.87,7.88,7.85,7.88,169600.0,5.5955,5.6026,5.5813,5.6026,169600.0
2011-12-07 14:00:00,7.88,7.89,7.87,7.88,112000.0,5.6026,5.6097,5.5955,5.6026,112000.0
2011-12-07 14:30:00,7.89,7.9,7.87,7.87,135200.0,5.6097,5.6169,5.5955,5.5955,135200.0
2011-12-07 15:00:00,7.87,7.91,7.87,7.9,66400.0,5.5955,5.624,5.5955,5.6169,66400.0
2011-12-07 15:30:00,7.9,7.97,7.89,7.96,483200.0,5.6169,5.6666,5.6097,5.6595,483200.0
2011-12-08 09:30:00,7.93,7.93,7.82,7.82,122400.0,5.6382,5.6382,5.56,5.56,122400.0
2011-12-08 10:00:00,7.81,7.81,7.77,7.8,100800.0,5.5529,5.5529,5.5244,5.5458,100800.0
2011-12-08 10:30:00,7.8,7.81,7.78,7.78,90400.0,5.5458,5.5529,5.5315,5.5315,90400.0
2011-12-08 11:00:00,7.77,7.8,7.77,7.79,118400.0,5.5244,5.5458,5.5244,5.5386,118400.0
2011-12-08 11:30:00,7.79,7.82,7.78,7.79,52000.0,5.5386,5.56,5.5315,5.5386,52000.0
2011-12-08 12:00:00,7.78,7.82,7.78,7.79,37600.0,5.5315,5.56,5.5315,5.5386,37600.0
2011-12-08 12:30:00,7.79,7.79,7.78,7.78,107200.0,5.5386,5.5386,5.5315,5.5315,107200.0
2011-12-08 13:00:00,7.78,7.79,7.77,7.78,133600.0,5.5315,5.5386,5.5244,5.5315,133600.0
2011-12-08 13:30:00,7.78,7.78,7.75,7.76,53600.0,5.5315,5.5315,5.5102,5.5173,53600.0
2011-12-08 14:00:00,7.76,7.77,7.74,7.76,176800.0,5.5173,5.5244,5.5031,5.5173,176800.0
2011-12-08 14:30:00,7.75,7.78,7.75,7.76,156800.0,5.5102,5.5315,5.5102,5.5173,156800.0
2011-12-08 15:00:00,7.76,7.78,7.74,7.78,60000.0,5.5173,5.5315,5.5031,5.5315,60000.0
2011-12-08 15:30:00,7.78,7.79,7.72,7.78,779200.0,5.5315,5.5386,5.4889,5.5315,779200.0
2011-12-09 09:30:00,7.79,7.81,7.72,7.78,82400.0,5.5386,5.5529,5.4889,5.5315,82400.0
2011-12-09 10:00:00,7.78,7.84,7.78,7.84,60800.0,5.5315,5.5742,5.5315,5.5742,60800.0
2011-12-09 10:30:00,7.85,7.9,7.84,7.89,68000.0,5.5813,5.6169,5.5742,5.6097,68000.0
2011-12-09 11:00:00,7.9,7.95,7.89,7.95,52000.0,5.6169,5.6524,5.6097,5.6524,52000.0
2011-12-09 11:30:00,7.94,7.98,7.94,7.97,82400.0,5.6453,5.6737,5.6453,5.6666,82400.0
2011-12-09 12:00:00,7.97,8.0,7.97,7.99,36800.0,5.6666,5.688,5.6666,5.6808,36800.0
2011-12-09 12:30:00,8.0,8.0,7.99,7.99,30400.0,5.688,5.688,5.6808,5.6808,30400.0
2011-12-09 13:00:00,7.99,7.99,7.96,7.98,75200.0,5.6808,5.6808,5.6595,5.6737,75200.0
2011-12-09 13:30:00,7.98,7.98,7.95,7.96,79200.0,5.6737,5.6737,5.6524,5.6595,79200.0
2011-12-09 14:00:00,7.96,7.99,7.96,7.99,62400.0,5.6595,5.6808,5.6595,5.6808,62400.0
2011-12-09 14:30:00,8.0,8.02,7.99,8.02,48800.0,5.688,5.7022,5.6808,5.7022,48800.0
2011-12-09 15:00:00,8.01,8.01,7.97,8.0,72000.0,5.6951,5.6951,5.6666,5.688,72000.0
2011-12-09 15:30:00,8.0,8.02,7.97,7.99,318400.0,5.688,5.7022,5.6666,5.6808,318400.0
2011-12-12 09:30:00,7.9,7.96,7.82,7.82,85600.0,5.6169,5.6595,5.56,5.56,85600.0
2011-12-12 10:00:00,7.82,7.82,7.75,7.77,85600.0,5.56,5.56,5.5102,5.5244,85600.0
2011-12-12 10:30:00,7.78,7.81,7.78,7.81,39200.0,5.5315,5.5529,5.5315,5.5529,39200.0
2011-12-12 11:00:00,7.81,7.87,7.8,7.86,47200.0,5.5529,5.5955,5.5458,5.5884,47200.0
2011-12-12 11:30:00,7.86,7.86,7.82,7.82,54400.0,5.5884,5.5884,5.56,5.56,54400.0
2011-12-12 12:00:00,7.83,7.83,7.81,7.81,24800.0,5.5671,5.5671,5.5529,5.5529,24800.0
2011-12-12 12:30:00,7.81,7.82,7.8,7.81,56000.0,5.5529,5.56,5.5458,5.5529,56000.0
2011-12-12 13:00:00,7.8,7.81,7.79,7.81,42400.0,5.5458,5.5529,5.5386,5.5529,42400.0
2011-12-12 13:30:00,7.81,7.81,7.79,7.79,41600.0,5.5529,5.5529,5.5386,5.5386,41600.0
2011-12-12 14:00:00,7.79,7.8,7.77,7.8,56000.0,5.5386,5.5458,5.5244,5.5458,56000.0
2011-12-12 14:30:00,7.8,7.81,7.76,7.78,76000.0,5.5458,5.5529,5.5173,5.5315,76000.0
2011-12-12 15:00:00,7.8,7.8,7.77,7.8,88800.0,5.5458,5.5458,5.5244,5.5458,88800.0
2011-12-12 15:30:00,7.79,7.85,7.78,7.85,479200.0,5.5386,5.5813,5.5315,5.5813,479200.0
2011-12-13 09:30:00,7.88,7.93,7.84,7.93,82400.0,5.6026,5.6382,5.5742,5.6382,82400.0
2011-12-13 10:00:00,7.93,7.95,7.92,7.92,46400.0,5.6382,5.6524,5.6311,5.6311,46400.0
2011-12-13 10:30:00,7.92,7.92,7.85,7.85,57600.0,5.6311,5.6311,5.5813,5.5813,57600.0
2011-12-13 11:00:00,7.85,7.85,7.83,7.83,26400.0,5.5813,5.5813,5.5671,5.5671,26400.0
2011-12-13 11:30:00,7.83,7.92,7.83,7.92,34400.0,5.5671,5.6311,5.5671,5.6311,34400.0
2011-12-13 12:00:00,7.92,7.92,7.88,7.88,25600.0,5.6311,5.6311,5.6026,5.6026,25600.0
2011-12-13 12:30:00,7.88,7.89,7.86,7.88,29600.0,5.6026,5.6097,5.5884,5.6026,29600.0
2011-12-13 13:00:00,7.89,7.89,7.87,7.88,29600.0,5.6097,5.6097,5.5955,5.6026,29600.0
2011-12-13 13:30:00,7.88,7.89,7.87,7.88,18400.0,5.6026,5.6097,5.5955,5.6026,18400.0
2011-12-13 14:00:00,7.87,7.89,7.85,7.87,63200.0,5.5955,5.6097,5.5813,5.5955,63200.0
2011-12-13 14:30:00,7.87,7.87,7.79,7.83,104800.0,5.5955,5.5955,5.5386,5.5671,104800.0
2011-12-13 15:00:00,7.82,7.84,7.74,7.75,128000.0,5.56,5.5742,5.5031,5.5102,128000.0
2011-12-13 15:30:00,7.75,7.76,7.7,7.71,550400.0,5.5102,5.5173,5.4747,5.4818,550400.0
2011-12-14 09:30:00,7.67,7.81,7.65,7.75,144800.0,5.4533,5.5529,5.4391,5.5102,144800.0
2011-12-14 10:00:00,7.75,7.76,7.71,7.74,128800.0,5.5102,5.5173,5.4818,5.5031,128800.0
2011-12-14 10:30:00,7.74,7.78,7.74,7.77,125600.0,5.5031,5.5315,5.5031,5.5244,125600.0
2011-12-14 11:00:00,7.78,7.81,7.77,7.81,112800.0,5.5315,5.5529,5.5244,5.5529,112800.0
2011-12-14 11:30:00,7.81,7.83,7.81,7.82,57600.0,5.5529,5.5671,5.5529,5.56,57600.0
2011-12-14 12:00:00,7.82,7.85,7.82,7.85,56000.0,5.56,5.5813,5.56,5.5813,56000.0
2011-12-14 12:30:00,7.86,7.86,7.85,7.85,67200.0,5.5884,5.5884,5.5813,5.5813,67200.0
2011-12-14 13:00:00,7.85,7.87,7.85,7.87,62400.0,5.5813,5.5955,5.5813,5.5955,62400.0
2011-12-14 13:30:00,7.87,7.87,7.8,7.8,86400.0,5.5955,5.5955,5.5458,5.5458,86400.0
2011-12-14 14:00:00,7.8,7.82,7.8,7.82,120800.0,5.5458,5.56,5.5458,5.56,120800.0
2011-12-14 14:30:00,7.81,7.81,7.79,7.79,80800.0,5.5529,5.5529,5.5386,5.5386,80800.0
2011-12-14 15:00:00,7.79,7.81,7.77,7.81,166400.0,5.5386,5.5529,5.5244,5.5529,166400.0
2011-12-14 15:30:00,7.82,7.82,7.77,7.79,484000.0,5.56,5.56,5.5244,5.5386,484000.0
2011-12-15 09:30:00,7.85,7.86,7.78,7.8,196800.0,5.5813,5.5884,5.5315,5.5458,196800.0
2011-12-15 10:00:00,7.82,7.88,7.8,7.87,144800.0,5.56,5.6026,5.5458,5.5955,144800.0
2011-12-15 10:30:00,7.87,7.89,7.85,7.87,120000.0,5.5955,5.6097,5.5813,5.5955,120000.0
2011-12-15 11:00:00,7.87,7.92,7.87,7.92,60800.0,5.5955,5.6311,5.5955,5.6311,60800.0
2011-12-15 11:30:00,7.92,7.94,7.92,7.93,40800.0,5.6311,5.6453,5.6311,5.6382,40800.0
2011-12-15 12:00:00,7.93,7.98,7.93,7.98,210400.0,5.6382,5.6737,5.6382,5.6737,210400.0
2011-12-15 12:30:00,7.99,8.01,7.98,7.99,94400.0,5.6808,5.6951,5.6737,5.6808,94400.0
2011-12-15 13:00:00,7.99,7.99,7.98,7.98,73600.0,5.6808,5.6808,5.6737,5.6737,73600.0
2011-12-15 13:30:00,7.98,7.99,7.94,7.98,137600.0,5.6737,5.6808,5.6453,5.6737,137600.0
2011-12-15 14:00:00,7.99,7.99,7.97,7.98,97600.0,5.6808,5.6808,5.6666,5.6737,97600.0
2011-12-15 14:30:00,7.98,7.98,7.95,7.96,60000.0,5.6737,5.6737,5.6524,5.6595,60000.0
2011-12-15 15:00:00,7.97,7.98,7.96,7.97,65600.0,5.6666,5.6737,5.6595,5.6666,65600.0
2011-12-15 15:30:00,7.98,7.98,7.95,7.96,170400.0,5.6737,5.6737,5.6524,5.6595,170400.0
2011-12-16 09:30:00,8.03,8.17,8.03,8.16,572800.0,5.7093,5.8088,5.7093,5.8017,572800.0
2011-12-16 10:00:00,8.17,8.21,8.16,8.19,86400.0,5.8088,5.8373,5.8017,5.823,86400.0
2011-12-16 10:30:00,8.21,8.21,8.17,8.17,170400.0,5.8373,5.8373,5.8088,5.8088,170400.0
2011-12-16 11:00:00,8.17,8.17,8.13,8.14,120800.0,5.8088,5.8088,5.7804,5.7875,120800.0
2011-12-16 11:30:00,8.14,8.15,8.12,8.13,96000.0,5.7875,5.7946,5.7733,5.7804,96000.0
2011-12-16 12:00:00,8.13,8.15,8.11,8.14,194400.0,5.7804,5.7946,5.7662,5.7875,194400.0
2011-12-16 12:30:00,8.13,8.15,8.11,8.13,216800.0,5.7804,5.7946,5.7662,5.7804,216800.0
2011-12-16 13:00:00,8.13,8.13,8.1,8.12,92800.0,5.7804,5.7804,5.7591,5.7733,92800.0
2011-12-16 13:30:00,8.12,8.13,8.09,8.11,217600.0,5.7733,5.7804,5.7519,5.7662,217600.0
2011-12-16 14:00:00,8.12,8.12,8.08,8.08,42400.0,5.7733,5.7733,5.7448,5.7448,42400.0
2011-12-16 14:30:00,8.08,8.1,8.08,8.08,49600.0,5.7448,5.7591,5.7448,5.7448,49600.0
2011-12-16 15:00:00,8.09,8.11,8.08,8.08,128000.0,5.7519,5.7662,5.7448,5.7448,128000.0
2011-12-16 15:30:00,8.08,8.12,8.08,8.12,304800.0,5.7448,5.7733,5.7448,5.7733,304800.0
2011-12-19 09:30:00,8.16,8.16,8.12,8.14,68000.0,5.8017,5.8017,5.7733,5.7875,68000.0
2011-12-19 10:00:00,8.13,8.14,8.11,8.14,52800.0,5.7804,5.7875,5.7662,5.7875,52800.0
2011-12-19 10:30:00,8.15,8.18,8.14,8.14,73600.0,5.7946,5.8159,5.7875,5.7875,73600.0
2011-12-19 11:00:00,8.14,8.19,8.13,8.17,112000.0,5.7875,5.823,5.7804,5.8088,112000.0
2011-12-19 11:30:00,8.17,8.17,8.07,8.09,76000.0,5.8088,5.8088,5.7377,5.7519,76000.0
2011-12-19 12:00:00,8.09,8.11,8.08,8.11,30400.0,5.7519,5.7662,5.7448,5.7662,30400.0
2011-12-19 12:30:00,8.1,8.11,8.09,8.11,28000.0,5.7591,5.7662,5.7519,5.7662,28000.0
2011-12-19 13:00:00,8.11,8.12,8.08,8.09,47200.0,5.7662,5.7733,5.7448,5.7519,47200.0
2011-12-19 13:30:00,8.09,8.11,8.07,8.09,61600.0,5.7519,5.7662,5.7377,5.7519,61600.0
2011-12-19 14:00:00,8.09,8.1,8.08,8.09,86400.0,5.7519,5.7591,5.7448,5.7519,86400.0
2011-12-19 14:30:00,8.09,8.09,8.08,8.09,43200.0,5.7519,5.7519,5.7448,5.7519,43200.0
2011-12-19 15:00:00,8.09,8.09,8.01,8.01,180800.0,5.7519,5.7519,5.6951,5.6951,180800.0
2011-12-19 15:30:00,8.01,8.03,7.99,8.0,281600.0,5.6951,5.7093,5.6808,5.688,281600.0
2011-12-20 09:30:00,8.11,8.18,8.1,8.12,104000.0,5.7662,5.8159,5.7591,5.7733,104000.0
2011-12-20 10:00:00,8.13,8.15,8.12,8.14,143200.0,5.7804,5.7946,5.7733,5.7875,143200.0
2011-12-20 10:30:00,8.14,8.15,8.13,8.14,108000.0,5.7875,5.7946,5.7804,5.7875,108000.0
2011-12-20 11:00:00,8.15,8.15,8.14,8.14,114400.0,5.7946,5.7946,5.7875,5.7875,114400.0
2011-12-20 11:30:00,8.14,8.15,8.14,8.14,216800.0,5.7875,5.7946,5.7875,5.7875,216800.0
2011-12-20 12:00:00,8.14,8.15,8.14,8.15,77600.0,5.7875,5.7946,5.7875,5.7946,77600.0
2011-12-20 12:30:00,8.15,8.15,8.14,8.15,100000.0,5.7946,5.7946,5.7875,5.7946,100000.0
2011-12-20 13:00:00,8.15,8.19,8.14,8.18,166400.0,5.7946,5.823,5.7875,5.8159,166400.0
2011-12-20 13:30:00,8.18,8.19,8.16,8.17,250400.0,5.8159,5.823,5.8017,5.8088,250400.0
2011-12-20 14:00:00,8.17,8.17,8.15,8.15,174400.0,5.8088,5.8088,5.7946,5.7946,174400.0
2011-12-20 14:30:00,8.16,8.17,8.15,8.16,275200.0,5.8017,5.8088,5.7946,5.8017,275200.0
2011-12-20 15:00:00,8.15,8.16,8.14,8.15,353600.0,5.7946,5.8017,5.7875,5.7946,353600.0
2011-12-20 15:30:00,8.15,8.17,8.12,8.13,796800.0,5.7946,5.8088,5.7733,5.7804,796800.0
2011-12-21 09:30:00,8.1,8.18,8.07,8.17,96800.0,5.7591,5.8159,5.7377,5.8088,96800.0
2011-12-21 10:00:00,8.16,8.24,8.14,8.22,196800.0,5.8017,5.8586,5.7875,5.8444,196800.0
2011-12-21 10:30:00,8.22,8.22,8.18,8.18,109600.0,5.8444,5.8444,5.8159,5.8159,109600.0
2011-12-21 11:00:00,8.18,8.2,8.17,8.2,85600.0,5.8159,5.8302,5.8088,5.8302,85600.0
2011-12-21 11:30:00,8.2,8.24,8.19,8.24,149600.0,5.8302,5.8586,5.823,5.8586,149600.0
2011-12-21 12:00:00,8.24,8.24,8.19,8.2,98400.0,5.8586,5.8586,5.823,5.8302,98400.0
2011-12-21 12:30:00,8.19,8.21,8.19,8.21,98400.0,5.823,5.8373,5.823,5.8373,98400.0
2011-12-21 13:00:00,8.21,8.21,8.19,8.2,72000.0,5.8373,5.8373,5.823,5.8302,72000.0
2011-12-21 13:30:00,8.21,8.21,8.19,8.21,90400.0,5.8373,5.8373,5.823,5.8373,90400.0
2011-12-21 14:00:00,8.21,8.21,8.19,8.2,100000.0,5.8373,5.8373,5.823,5.8302,100000.0
2011-12-21 14:30:00,8.2,8.21,8.19,8.2,106400.0,5.8302,5.8373,5.823,5.8302,106400.0
2011-12-21 15:00:00,8.2,8.22,8.19,8.21,178400.0,5.8302,5.8444,5.823,5.8373,178400.0
2011-12-21 15:30:00,8.21,8.23,8.18,8.21,332800.0,5.8373,5.8515,5.8159,5.8373,332800.0
2011-12-22 09:30:00,8.22,8.27,8.22,8.25,332000.0,5.8444,5.8799,5.8444,5.8657,332000.0
2011-12-22 10:00:00,8.26,8.32,8.26,8.31,61600.0,5.8728,5.9155,5.8728,5.9084,61600.0
2011-12-22 10:30:00,8.3,8.35,8.29,8.35,48000.0,5.9013,5.9368,5.8941,5.9368,48000.0
2011-12-22 11:00:00,8.34,8.36,8.32,8.32,46400.0,5.9297,5.9439,5.9155,5.9155,46400.0
2011-12-22 11:30:00,8.33,8.33,8.3,8.31,32800.0,5.9226,5.9226,5.9013,5.9084,32800.0
2011-12-22 12:00:00,8.31,8.32,8.31,8.32,93600.0,5.9084,5.9155,5.9084,5.9155,93600.0
2011-12-22 12:30:00,8.32,8.34,8.31,8.34,33600.0,5.9155,5.9297,5.9084,5.9297,33600.0
2011-12-22 13:00:00,8.34,8.36,8.34,8.35,188000.0,5.9297,5.9439,5.9297,5.9368,188000.0
2011-12-22 13:30:00,8.36,8.36,8.34,8.34,37600.0,5.9439,5.9439,5.9297,5.9297,37600.0
2011-12-22 14:00:00,8.33,8.36,8.33,8.35,36800.0,5.9226,5.9439,5.9226,5.9368,36800.0
2011-12-22 14:30:00,8.35,8.36,8.32,8.32,36000.0,5.9368,5.9439,5.9155,5.9155,36000.0
2011-12-22 15:00:00,8.32,8.33,8.31,8.33,48800.0,5.9155,5.9226,5.9084,5.9226,48800.0
2011-12-22 15:30:00,8.33,8.33,8.27,8.29,202400.0,5.9226,5.9226,5.8799,5.8941,202400.0
2011-12-23 09:30:00,8.3,8.33,8.28,8.33,43200.0,5.9013,5.9226,5.887,5.9226,43200.0
2011-12-23 10:00:00,8.32,8.33,8.27,8.28,89600.0,5.9155,5.9226,5.8799,5.887,89600.0
2011-12-23 10:30:00,8.28,8.28,8.26,8.27,24800.0,5.887,5.887,5.8728,5.8799,24800.0
2011-12-23 11:00:00,8.27,8.28,8.26,8.28,32800.0,5.8799,5.887,5.8728,5.887,32800.0
2011-12-23 11:30:00,8.3,8.32,8.3,8.31,17600.0,5.9013,5.9155,5.9013,5.9084,17600.0
2011-12-23 12:00:00,8.31,8.31,8.31,8.31,16800.0,5.9084,5.9084,5.9084,5.9084,16800.0
2011-12-23 12:30:00,8.31,8.32,8.31,8.32,25600.0,5.9084,5.9155,5.9084,5.9155,25600.0
2011-12-23 13:00:00,8.31,8.32,8.31,8.31,32000.0,5.9084,5.9155,5.9084,5.9084,32000.0
2011-12-23 13:30:00,8.31,8.31,8.3,8.31,25600.0,5.9084,5.9084,5.9013,5.9084,25600.0
2011-12-23 14:00:00,8.31,8.31,8.3,8.3,46400.0,5.9084,5.9084,5.9013,5.9013,46400.0
2011-12-23 14:30:00,8.3,8.31,8.3,8.31,48000.0,5.9013,5.9084,5.9013,5.9084,48000.0
2011-12-23 15:00:00,8.31,8.31,8.26,8.26,199200.0,5.9084,5.9084,5.8728,5.8728,199200.0
2011-12-23 15:30:00,8.27,8.28,8.26,8.27,157600.0,5.8799,5.887,5.8728,5.8799,157600.0
2011-12-27 09:30:00,8.25,8.29,8.22,8.25,56000.0,5.8657,5.8941,5.8444,5.8657,56000.0
2011-12-27 10:00:00,8.26,8.31,8.25,8.31,50400.0,5.8728,5.9084,5.8657,5.9084,50400.0
2011-12-27 10:30:00,8.31,8.33,8.31,8.31,54400.0,5.9084,5.9226,5.9084,5.9084,54400.0
2011-12-27 11:00:00,8.32,8.35,8.32,8.33,74400.0,5.9155,5.9368,5.9155,5.9226,74400.0
2011-12-27 11:30:00,8.33,8.34,8.32,8.33,24800.0,5.9226,5.9297,5.9155,5.9226,24800.0
2011-12-27 12:00:00,8.33,8.34,8.32,8.33,60000.0,5.9226,5.9297,5.9155,5.9226,60000.0
2011-12-27 12:30:00,8.33,8.34,8.32,8.33,42400.0,5.9226,5.9297,5.9155,5.9226,42400.0
2011-12-27 13:00:00,8.33,8.34,8.32,8.33,28800.0,5.9226,5.9297,5.9155,5.9226,28800.0
2011-12-27 13:30:00,8.33,8.35,8.33,8.33,160800.0,5.9226,5.9368,5.9226,5.9226,160800.0
2011-12-27 14:00:00,8.33,8.34,8.33,8.33,61600.0,5.9226,5.9297,5.9226,5.9226,61600.0
2011-12-27 14:30:00,8.33,8.33,8.31,8.32,56800.0,5.9226,5.9226,5.9084,5.9155,56800.0
2011-12-27 15:00:00,8.32,8.34,8.32,8.34,100000.0,5.9155,5.9297,5.9155,5.9297,100000.0
2011-12-27 15:30:00,8.34,8.36,8.33,8.33,406400.0,5.9297,5.9439,5.9226,5.9226,406400.0
2011-12-28 09:30:00,8.31,8.31,8.21,8.25,40000.0,5.942,5.942,5.8705,5.8991,40000.0
2011-12-28 10:00:00,8.24,8.25,8.23,8.25,74400.0,5.8919,5.8991,5.8848,5.8991,74400.0
2011-12-28 10:30:00,8.26,8.26,8.25,8.26,40800.0,5.9062,5.9062,5.8991,5.9062,40800.0
2011-12-28 11:00:00,8.25,8.25,8.24,8.24,24000.0,5.8991,5.8991,5.8919,5.8919,24000.0
2011-12-28 11:30:00,8.24,8.24,8.22,8.24,32000.0,5.8919,5.8919,5.8776,5.8919,32000.0
2011-12-28 12:00:00,8.23,8.24,8.22,8.23,28000.0,5.8848,5.8919,5.8776,5.8848,28000.0
2011-12-28 12:30:00,8.23,8.24,8.22,8.23,20000.0,5.8848,5.8919,5.8776,5.8848,20000.0
2011-12-28 13:00:00,8.22,8.25,8.21,8.25,64000.0,5.8776,5.8991,5.8705,5.8991,64000.0
2011-12-28 13:30:00,8.25,8.3,8.25,8.28,28800.0,5.8991,5.9348,5.8991,5.9205,28800.0
2011-12-28 14:00:00,8.27,8.28,8.24,8.24,32800.0,5.9134,5.9205,5.8919,5.8919,32800.0
2011-12-28 14:30:00,8.24,8.24,8.23,8.23,32000.0,5.8919,5.8919,5.8848,5.8848,32000.0
2011-12-28 15:00:00,8.22,8.25,8.22,8.24,88000.0,5.8776,5.8991,5.8776,5.8919,88000.0
2011-12-28 15:30:00,8.24,8.26,8.22,8.24,312800.0,5.8919,5.9062,5.8776,5.8919,312800.0
2011-12-29 09:30:00,8.27,8.31,8.27,8.3,24800.0,5.9134,5.942,5.9134,5.9348,24800.0
2011-12-29 10:00:00,8.3,8.33,8.3,8.32,45600.0,5.9348,5.9563,5.9348,5.9491,45600.0
2011-12-29 10:30:00,8.32,8.33,8.31,8.32,24000.0,5.9491,5.9563,5.942,5.9491,24000.0
2011-12-29 11:00:00,8.32,8.33,8.31,8.33,52000.0,5.9491,5.9563,5.942,5.9563,52000.0
2011-12-29 11:30:00,8.32,8.32,8.31,8.32,45600.0,5.9491,5.9491,5.942,5.9491,45600.0
2011-12-29 12:00:00,8.32,8.32,8.3,8.31,19200.0,5.9491,5.9491,5.9348,5.942,19200.0
2011-12-29 12:30:00,8.3,8.31,8.29,8.3,23200.0,5.9348,5.942,5.9277,5.9348,23200.0
2011-12-29 13:00:00,8.31,8.32,8.3,8.32,50400.0,5.942,5.9491,5.9348,5.9491,50400.0
2011-12-29 13:30:00,8.31,8.32,8.3,8.31,48000.0,5.942,5.9491,5.9348,5.942,48000.0
2011-12-29 14:00:00,8.31,8.34,8.31,8.33,87200.0,5.942,5.9634,5.942,5.9563,87200.0
2011-12-29 14:30:00,8.33,8.34,8.33,8.33,75200.0,5.9563,5.9634,5.9563,5.9563,75200.0
2011-12-29 15:00:00,8.33,8.33,8.32,8.32,95200.0,5.9563,5.9563,5.9491,5.9491,95200.0
2011-12-29 15:30:00,8.32,8.32,8.31,8.32,170400.0,5.9491,5.9491,5.942,5.9491,170400.0
2011-12-30 09:30:00,8.31,8.33,8.28,8.32,71200.0,5.942,5.9563,5.9205,5.9491,71200.0
2011-12-30 10:00:00,8.33,8.36,8.33,8.35,53600.0,5.9563,5.9777,5.9563,5.9706,53600.0
2011-12-30 10:30:00,8.36,8.39,8.36,8.39,21600.0,5.9777,5.9992,5.9777,5.9992,21600.0
2011-12-30 11:00:00,8.39,8.39,8.37,8.38,36800.0,5.9992,5.9992,5.9849,5.992,36800.0
2011-12-30 11:30:00,8.38,8.38,8.35,8.36,60000.0,5.992,5.992,5.9706,5.9777,60000.0
2011-12-30 12:00:00,8.36,8.37,8.35,8.36,61600.0,5.9777,5.9849,5.9706,5.9777,61600.0
2011-12-30 12:30:00,8.36,8.36,8.35,8.35,28800.0,5.9777,5.9777,5.9706,5.9706,28800.0
2011-12-30 13:00:00,8.35,8.35,8.34,8.34,54400.0,5.9706,5.9706,5.9634,5.9634,54400.0
2011-12-30 13:30:00,8.34,8.37,8.34,8.36,276000.0,5.9634,5.9849,5.9634,5.9777,276000.0
2011-12-30 14:00:00,8.36,8.36,8.35,8.36,84800.0,5.9777,5.9777,5.9706,5.9777,84800.0
2011-12-30 14:30:00,8.36,8.37,8.35,8.35,92800.0,5.9777,5.9849,5.9706,5.9706,92800.0
2011-12-30 15:00:00,8.35,8.36,8.35,8.36,144800.0,5.9706,5.9777,5.9706,5.9777,144800.0
2011-12-30 15:30:00,8.36,8.39,8.33,8.34,316800.0,5.9777,5.9992,5.9563,5.9634,316800.0
2012-01-03 09:30:00,8.5,8.54,8.44,8.47,251200.0,6.0778,6.1064,6.0349,6.0564,251200.0
2012-01-03 10:00:00,8.48,8.57,8.47,8.51,154400.0,6.0635,6.1279,6.0564,6.085,154400.0
2012-01-03 10:30:00,8.5,8.54,8.49,8.54,109600.0,6.0778,6.1064,6.0707,6.1064,109600.0
2012-01-03 11:00:00,8.53,8.54,8.52,8.54,104000.0,6.0993,6.1064,6.0921,6.1064,104000.0
2012-01-03 11:30:00,8.53,8.54,8.48,8.48,45600.0,6.0993,6.1064,6.0635,6.0635,45600.0
2012-01-03 12:00:00,8.48,8.49,8.44,8.45,64800.0,6.0635,6.0707,6.0349,6.0421,64800.0
2012-01-03 12:30:00,8.45,8.45,8.4,8.42,135200.0,6.0421,6.0421,6.0063,6.0206,135200.0
2012-01-03 13:00:00,8.42,8.43,8.38,8.39,107200.0,6.0206,6.0278,5.992,5.9992,107200.0
2012-01-03 13:30:00,8.39,8.44,8.38,8.44,120800.0,5.9992,6.0349,5.992,6.0349,120800.0
2012-01-03 14:00:00,8.44,8.46,8.43,8.46,78400.0,6.0349,6.0492,6.0278,6.0492,78400.0
2012-01-03 14:30:00,8.46,8.5,8.45,8.49,87200.0,6.0492,6.0778,6.0421,6.0707,87200.0
2012-01-03 15:00:00,8.49,8.49,8.44,8.45,143200.0,6.0707,6.0707,6.0349,6.0421,143200.0
2012-01-03 15:30:00,8.45,8.47,8.43,8.44,296800.0,6.0421,6.0564,6.0278,6.0349,296800.0
2012-01-04 09:30:00,8.4,8.42,8.35,8.37,80000.0,6.0063,6.0206,5.9706,5.9849,80000.0
2012-01-04 10:00:00,8.36,8.37,8.31,8.31,40800.0,5.9777,5.9849,5.942,5.942,40800.0
2012-01-04 10:30:00,8.31,8.34,8.29,8.32,46400.0,5.942,5.9634,5.9277,5.9491,46400.0
2012-01-04 11:00:00,8.33,8.35,8.31,8.31,118400.0,5.9563,5.9706,5.942,5.942,118400.0
2012-01-04 11:30:00,8.31,8.34,8.31,8.33,74400.0,5.942,5.9634,5.942,5.9563,74400.0
2012-01-04 12:00:00,8.33,8.34,8.32,8.34,60800.0,5.9563,5.9634,5.9491,5.9634,60800.0
2012-01-04 12:30:00,8.34,8.34,8.33,8.33,39200.0,5.9634,5.9634,5.9563,5.9563,39200.0
2012-01-04 13:00:00,8.33,8.36,8.33,8.36,100000.0,5.9563,5.9777,5.9563,5.9777,100000.0
2012-01-04 13:30:00,8.36,8.39,8.35,8.37,63200.0,5.9777,5.9992,5.9706,5.9849,63200.0
2012-01-04 14:00:00,8.37,8.4,8.37,8.4,100800.0,5.9849,6.0063,5.9849,6.0063,100800.0
2012-01-04 14:30:00,8.39,8.41,8.39,8.4,1973600.0,5.9992,6.0135,5.9992,6.0063,1973600.0
2012-01-04 15:00:00,8.4,8.4,8.38,8.38,179200.0,6.0063,6.0063,5.992,5.992,179200.0
2012-01-04 15:30:00,8.39,8.39,8.34,8.34,311200.0,5.9992,5.9992,5.9634,5.9634,311200.0
2012-01-05 09:30:00,8.33,8.38,8.3,8.31,69600.0,5.9563,5.992,5.9348,5.942,69600.0
2012-01-05 10:00:00,8.32,8.39,8.3,8.39,65600.0,5.9491,5.9992,5.9348,5.9992,65600.0
2012-01-05 10:30:00,8.4,8.4,8.37,8.38,56800.0,6.0063,6.0063,5.9849,5.992,56800.0
2012-01-05 11:00:00,8.38,8.41,8.37,8.41,885600.0,5.992,6.0135,5.9849,6.0135,885600.0
2012-01-05 11:30:00,8.4,8.41,8.38,8.4,46400.0,6.0063,6.0135,5.992,6.0063,46400.0
2012-01-05 12:00:00,8.39,8.41,8.39,8.4,28800.0,5.9992,6.0135,5.9992,6.0063,28800.0
2012-01-05 12:30:00,8.4,8.42,8.39,8.42,38400.0,6.0063,6.0206,5.9992,6.0206,38400.0
2012-01-05 13:00:00,8.42,8.43,8.41,8.42,63200.0,6.0206,6.0278,6.0135,6.0206,63200.0
2012-01-05 13:30:00,8.42,8.43,8.41,8.41,33600.0,6.0206,6.0278,6.0135,6.0135,33600.0
2012-01-05 14:00:00,8.41,8.41,8.39,8.39,72800.0,6.0135,6.0135,5.9992,5.9992,72800.0
2012-01-05 14:30:00,8.39,8.39,8.37,8.37,59200.0,5.9992,5.9992,5.9849,5.9849,59200.0
2012-01-05 15:00:00,8.37,8.38,8.37,8.37,96800.0,5.9849,5.992,5.9849,5.9849,96800.0
2012-01-05 15:30:00,8.37,8.39,8.37,8.38,247200.0,5.9849,5.9992,5.9849,5.992,247200.0
2012-01-06 09:30:00,8.38,8.39,8.31,8.31,94400.0,5.992,5.9992,5.942,5.942,94400.0
2012-01-06 10:00:00,8.31,8.38,8.31,8.37,42400.0,5.942,5.992,5.942,5.9849,42400.0
2012-01-06 10:30:00,8.37,8.43,8.37,8.39,75200.0,5.9849,6.0278,5.9849,5.9992,75200.0
2012-01-06 11:00:00,8.39,8.4,8.38,8.38,62400.0,5.9992,6.0063,5.992,5.992,62400.0
2012-01-06 11:30:00,8.38,8.43,8.38,8.41,593600.0,5.992,6.0278,5.992,6.0135,593600.0
2012-01-06 12:00:00,8.41,8.41,8.38,8.38,122400.0,6.0135,6.0135,5.992,5.992,122400.0
2012-01-06 12:30:00,8.38,8.39,8.36,8.36,83200.0,5.992,5.9992,5.9777,5.9777,83200.0
2012-01-06 13:00:00,8.36,8.38,8.36,8.38,88000.0,5.9777,5.992,5.9777,5.992,88000.0
2012-01-06 13:30:00,8.37,8.41,8.37,8.4,68000.0,5.9849,6.0135,5.9849,6.0063,68000.0
2012-01-06 14:00:00,8.4,8.4,8.38,8.38,48800.0,6.0063,6.0063,5.992,5.992,48800.0
2012-01-06 14:30:00,8.38,8.38,8.37,8.38,53600.0,5.992,5.992,5.9849,5.992,53600.0
2012-01-06 15:00:00,8.38,8.38,8.37,8.38,289600.0,5.992,5.992,5.9849,5.992,289600.0
2012-01-06 15:30:00,8.38,8.38,8.37,8.38,144800.0,5.992,5.992,5.9849,5.992,144800.0
2012-01-09 09:30:00,8.4,8.43,8.34,8.37,80800.0,6.0063,6.0278,5.9634,5.9849,80800.0
2012-01-09 10:00:00,8.38,8.4,8.35,8.39,42400.0,5.992,6.0063,5.9706,5.9992,42400.0
2012-01-09 10:30:00,8.4,8.42,8.37,8.37,39200.0,6.0063,6.0206,5.9849,5.9849,39200.0
2012-01-09 11:00:00,8.37,8.39,8.35,8.37,61600.0,5.9849,5.9992,5.9706,5.9849,61600.0
2012-01-09 11:30:00,8.37,8.38,8.35,8.37,56800.0,5.9849,5.992,5.9706,5.9849,56800.0
2012-01-09 12:00:00,8.37,8.37,8.36,8.36,41600.0,5.9849,5.9849,5.9777,5.9777,41600.0
2012-01-09 12:30:00,8.37,8.37,8.36,8.37,35200.0,5.9849,5.9849,5.9777,5.9849,35200.0
2012-01-09 13:00:00,8.37,8.38,8.36,8.37,40800.0,5.9849,5.992,5.9777,5.9849,40800.0
2012-01-09 13:30:00,8.36,8.36,8.33,8.33,55200.0,5.9777,5.9777,5.9563,5.9563,55200.0
2012-01-09 14:00:00,8.33,8.34,8.31,8.32,40800.0,5.9563,5.9634,5.942,5.9491,40800.0
2012-01-09 14:30:00,8.31,8.32,8.3,8.31,70400.0,5.942,5.9491,5.9348,5.942,70400.0
2012-01-09 15:00:00,8.31,8.33,8.3,8.31,92000.0,5.942,5.9563,5.9348,5.942,92000.0
2012-01-09 15:30:00,8.31,8.33,8.3,8.31,206400.0,5.942,5.9563,5.9348,5.942,206400.0
2012-01-10 09:30:00,8.4,8.43,8.4,8.43,68000.0,6.0063,6.0278,6.0063,6.0278,68000.0
2012-01-10 10:00:00,8.44,8.45,8.42,8.42,45600.0,6.0349,6.0421,6.0206,6.0206,45600.0
2012-01-10 10:30:00,8.43,8.45,8.43,8.44,24000.0,6.0278,6.0421,6.0278,6.0349,24000.0
2012-01-10 11:00:00,8.44,8.46,8.43,8.45,96000.0,6.0349,6.0492,6.0278,6.0421,96000.0
2012-01-10 11:30:00,8.45,8.45,8.44,8.45,71200.0,6.0421,6.0421,6.0349,6.0421,71200.0
2012-01-10 12:00:00,8.44,8.45,8.43,8.44,234400.0,6.0349,6.0421,6.0278,6.0349,234400.0
2012-01-10 12:30:00,8.44,8.44,8.43,8.44,48800.0,6.0349,6.0349,6.0278,6.0349,48800.0
2012-01-10 13:00:00,8.44,8.44,8.42,8.43,35200.0,6.0349,6.0349,6.0206,6.0278,35200.0
2012-01-10 13:30:00,8.43,8.44,8.43,8.43,314400.0,6.0278,6.0349,6.0278,6.0278,314400.0
2012-01-10 14:00:00,8.43,8.45,8.43,8.44,182400.0,6.0278,6.0421,6.0278,6.0349,182400.0
2012-01-10 14:30:00,8.44,8.45,8.44,8.44,64000.0,6.0349,6.0421,6.0349,6.0349,64000.0
2012-01-10 15:00:00,8.44,8.44,8.43,8.43,100800.0,6.0349,6.0349,6.0278,6.0278,100800.0
2012-01-10 15:30:00,8.43,8.43,8.39,8.4,322400.0,6.0278,6.0278,5.9992,6.0063,322400.0
2012-01-11 09:30:00,8.37,8.4,8.36,8.38,97600.0,5.9849,6.0063,5.9777,5.992,97600.0
2012-01-11 10:00:00,8.38,8.42,8.38,8.4,44800.0,5.992,6.0206,5.992,6.0063,44800.0
2012-01-11 10:30:00,8.4,8.41,8.38,8.38,60000.0,6.0063,6.0135,5.992,5.992,60000.0
2012-01-11 11:00:00,8.39,8.39,8.38,8.38,48000.0,5.9992,5.9992,5.992,5.992,48000.0
2012-01-11 11:30:00,8.38,8.39,8.38,8.39,64000.0,5.992,5.9992,5.992,5.9992,64000.0
2012-01-11 12:00:00,8.39,8.42,8.38,8.42,35200.0,5.9992,6.0206,5.992,6.0206,35200.0
2012-01-11 12:30:00,8.41,8.43,8.41,8.42,32000.0,6.0135,6.0278,6.0135,6.0206,32000.0
2012-01-11 13:00:00,8.43,8.43,8.41,8.41,123200.0,6.0278,6.0278,6.0135,6.0135,123200.0
2012-01-11 13:30:00,8.41,8.42,8.4,8.4,37600.0,6.0135,6.0206,6.0063,6.0063,37600.0
2012-01-11 14:00:00,8.4,8.41,8.4,8.4,64000.0,6.0063,6.0135,6.0063,6.0063,64000.0
2012-01-11 14:30:00,8.41,8.42,8.39,8.41,1323200.0,6.0135,6.0206,5.9992,6.0135,1323200.0
2012-01-11 15:00:00,8.41,8.42,8.38,8.39,498400.0,6.0135,6.0206,5.992,5.9992,498400.0
2012-01-11 15:30:00,8.39,8.39,8.37,8.38,260800.0,5.9992,5.9992,5.9849,5.992,260800.0
2012-01-12 09:30:00,8.39,8.39,8.28,8.29,229600.0,5.9992,5.9992,5.9205,5.9277,229600.0
2012-01-12 10:00:00,8.29,8.29,8.26,8.26,68800.0,5.9277,5.9277,5.9062,5.9062,68800.0
2012-01-12 10:30:00,8.26,8.27,8.23,8.24,50400.0,5.9062,5.9134,5.8848,5.8919,50400.0
2012-01-12 11:00:00,8.24,8.28,8.24,8.26,42400.0,5.8919,5.9205,5.8919,5.9062,42400.0
2012-01-12 11:30:00,8.26,8.28,8.26,8.27,32000.0,5.9062,5.9205,5.9062,5.9134,32000.0
2012-01-12 12:00:00,8.27,8.28,8.26,8.27,24800.0,5.9134,5.9205,5.9062,5.9134,24800.0
2012-01-12 12:30:00,8.28,8.28,8.27,8.28,135200.0,5.9205,5.9205,5.9134,5.9205,135200.0
2012-01-12 13:00:00,8.28,8.3,8.28,8.28,30400.0,5.9205,5.9348,5.9205,5.9205,30400.0
2012-01-12 13:30:00,8.29,8.3,8.28,8.3,18400.0,5.9277,5.9348,5.9205,5.9348,18400.0
2012-01-12 14:00:00,8.29,8.31,8.29,8.3,131200.0,5.9277,5.942,5.9277,5.9348,131200.0
2012-01-12 14:30:00,8.3,8.33,8.3,8.33,33600.0,5.9348,5.9563,5.9348,5.9563,33600.0
2012-01-12 15:00:00,8.32,8.33,8.3,8.33,93600.0,5.9491,5.9563,5.9348,5.9563,93600.0
2012-01-12 15:30:00,8.33,8.34,8.31,8.31,227200.0,5.9563,5.9634,5.942,5.942,227200.0
2012-01-13 09:30:00,8.25,8.32,8.22,8.23,158400.0,5.8991,5.9491,5.8776,5.8848,158400.0
2012-01-13 10:00:00,8.23,8.28,8.21,8.28,62400.0,5.8848,5.9205,5.8705,5.9205,62400.0
2012-01-13 10:30:00,8.27,8.32,8.27,8.31,67200.0,5.9134,5.9491,5.9134,5.942,67200.0
2012-01-13 11:00:00,8.31,8.34,8.31,8.34,38400.0,5.942,5.9634,5.942,5.9634,38400.0
2012-01-13 11:30:00,8.34,8.36,8.33,8.35,35200.0,5.9634,5.9777,5.9563,5.9706,35200.0
2012-01-13 12:00:00,8.35,8.35,8.32,8.35,48000.0,5.9706,5.9706,5.9491,5.9706,48000.0
2012-01-13 12:30:00,8.35,8.35,8.33,8.35,25600.0,5.9706,5.9706,5.9563,5.9706,25600.0
2012-01-13 13:00:00,8.35,8.35,8.32,8.34,38400.0,5.9706,5.9706,5.9491,5.9634,38400.0
2012-01-13 13:30:00,8.34,8.35,8.33,8.35,37600.0,5.9634,5.9706,5.9563,5.9706,37600.0
2012-01-13 14:00:00,8.34,8.35,8.33,8.35,28000.0,5.9634,5.9706,5.9563,5.9706,28000.0
2012-01-13 14:30:00,8.34,8.34,8.32,8.33,32800.0,5.9634,5.9634,5.9491,5.9563,32800.0
2012-01-13 15:00:00,8.33,8.34,8.33,8.33,105600.0,5.9563,5.9634,5.9563,5.9563,105600.0
2012-01-13 15:30:00,8.33,8.36,8.33,8.36,262400.0,5.9563,5.9777,5.9563,5.9777,262400.0
2012-01-17 09:30:00,8.44,8.44,8.36,8.38,147200.0,6.0349,6.0349,5.9777,5.992,147200.0
2012-01-17 10:00:00,8.37,8.39,8.35,8.39,64800.0,5.9849,5.9992,5.9706,5.9992,64800.0
2012-01-17 10:30:00,8.39,8.39,8.37,8.39,56800.0,5.9992,5.9992,5.9849,5.9992,56800.0
2012-01-17 11:00:00,8.39,8.39,8.38,8.39,71200.0,5.9992,5.9992,5.992,5.9992,71200.0
2012-01-17 11:30:00,8.39,8.39,8.37,8.37,102400.0,5.9992,5.9992,5.9849,5.9849,102400.0
2012-01-17 12:00:00,8.37,8.38,8.37,8.38,25600.0,5.9849,5.992,5.9849,5.992,25600.0
2012-01-17 12:30:00,8.39,8.39,8.38,8.38,28000.0,5.9992,5.9992,5.992,5.992,28000.0
2012-01-17 13:00:00,8.38,8.39,8.37,8.39,32800.0,5.992,5.9992,5.9849,5.9992,32800.0
2012-01-17 13:30:00,8.39,8.39,8.38,8.38,127200.0,5.9992,5.9992,5.992,5.992,127200.0
2012-01-17 14:00:00,8.38,8.39,8.38,8.38,71200.0,5.992,5.9992,5.992,5.992,71200.0
2012-01-17 14:30:00,8.38,8.38,8.33,8.33,101600.0,5.992,5.992,5.9563,5.9563,101600.0
2012-01-17 15:00:00,8.33,8.33,8.29,8.29,138400.0,5.9563,5.9563,5.9277,5.9277,138400.0
2012-01-17 15:30:00,8.29,8.33,8.27,8.28,475200.0,5.9277,5.9563,5.9134,5.9205,475200.0
2012-01-18 09:30:00,8.28,8.36,8.27,8.34,61600.0,5.9205,5.9777,5.9134,5.9634,61600.0
2012-01-18 10:00:00,8.35,8.38,8.33,8.37,122400.0,5.9706,5.992,5.9563,5.9849,122400.0
2012-01-18 10:30:00,8.37,8.42,8.36,8.41,232000.0,5.9849,6.0206,5.9777,6.0135,232000.0
2012-01-18 11:00:00,8.4,8.44,8.4,8.41,132000.0,6.0063,6.0349,6.0063,6.0135,132000.0
2012-01-18 11:30:00,8.41,8.42,8.39,8.4,64800.0,6.0135,6.0206,5.9992,6.0063,64800.0
2012-01-18 12:00:00,8.4,8.4,8.38,8.38,115200.0,6.0063,6.0063,5.992,5.992,115200.0
2012-01-18 12:30:00,8.38,8.4,8.37,8.38,205600.0,5.992,6.0063,5.9849,5.992,205600.0
2012-01-18 13:00:00,8.38,8.41,8.37,8.39,212800.0,5.992,6.0135,5.9849,5.9992,212800.0
2012-01-18 13:30:00,8.38,8.4,8.36,8.36,116000.0,5.992,6.0063,5.9777,5.9777,116000.0
2012-01-18 14:00:00,8.36,8.36,8.34,8.34,135200.0,5.9777,5.9777,5.9634,5.9634,135200.0
2012-01-18 14:30:00,8.34,8.34,8.31,8.32,154400.0,5.9634,5.9634,5.942,5.9491,154400.0
2012-01-18 15:00:00,8.32,8.32,8.27,8.28,269600.0,5.9491,5.9491,5.9134,5.9205,269600.0
2012-01-18 15:30:00,8.28,8.3,8.26,8.29,440800.0,5.9205,5.9348,5.9062,5.9277,440800.0
2012-01-19 09:30:00,8.31,8.36,8.31,8.35,56800.0,5.942,5.9777,5.942,5.9706,56800.0
2012-01-19 10:00:00,8.35,8.35,8.3,8.31,192000.0,5.9706,5.9706,5.9348,5.942,192000.0
2012-01-19 10:30:00,8.31,8.32,8.31,8.31,423200.0,5.942,5.9491,5.942,5.942,423200.0
2012-01-19 11:00:00,8.32,8.35,8.31,8.35,148000.0,5.9491,5.9706,5.942,5.9706,148000.0
2012-01-19 11:30:00,8.35,8.37,8.34,8.36,132800.0,5.9706,5.9849,5.9634,5.9777,132800.0
2012-01-19 12:00:00,8.35,8.35,8.34,8.34,31200.0,5.9706,5.9706,5.9634,5.9634,31200.0
2012-01-19 12:30:00,8.34,8.35,8.34,8.35,57600.0,5.9634,5.9706,5.9634,5.9706,57600.0
2012-01-19 13:00:00,8.35,8.36,8.34,8.35,68000.0,5.9706,5.9777,5.9634,5.9706,68000.0
2012-01-19 13:30:00,8.35,8.35,8.34,8.34,44800.0,5.9706,5.9706,5.9634,5.9634,44800.0
2012-01-19 14:00:00,8.34,8.35,8.34,8.34,85600.0,5.9634,5.9706,5.9634,5.9634,85600.0
2012-01-19 14:30:00,8.34,8.35,8.32,8.33,130400.0,5.9634,5.9706,5.9491,5.9563,130400.0
2012-01-19 15:00:00,8.33,8.35,8.33,8.33,104000.0,5.9563,5.9706,5.9563,5.9563,104000.0
2012-01-19 15:30:00,8.33,8.34,8.29,8.31,424800.0,5.9563,5.9634,5.9277,5.942,424800.0
2012-01-20 09:30:00,8.31,8.33,8.25,8.31,332800.0,5.942,5.9563,5.8991,5.942,332800.0
2012-01-20 10:00:00,8.31,8.32,8.29,8.3,160800.0,5.942,5.9491,5.9277,5.9348,160800.0
2012-01-20 10:30:00,8.31,8.31,8.3,8.3,99200.0,5.942,5.942,5.9348,5.9348,99200.0
2012-01-20 11:00:00,8.3,8.31,8.28,8.29,104800.0,5.9348,5.942,5.9205,5.9277,104800.0
2012-01-20 11:30:00,8.29,8.3,8.28,8.3,51200.0,5.9277,5.9348,5.9205,5.9348,51200.0
2012-01-20 12:00:00,8.3,8.3,8.26,8.27,297600.0,5.9348,5.9348,5.9062,5.9134,297600.0
2012-01-20 12:30:00,8.28,8.3,8.26,8.27,99200.0,5.9205,5.9348,5.9062,5.9134,99200.0
2012-01-20 13:00:00,8.27,8.31,8.27,8.3,80800.0,5.9134,5.942,5.9134,5.9348,80800.0
2012-01-20 13:30:00,8.3,8.3,8.27,8.29,94400.0,5.9348,5.9348,5.9134,5.9277,94400.0
2012-01-20 14:00:00,8.29,8.3,8.25,8.28,282400.0,5.9277,5.9348,5.8991,5.9205,282400.0
2012-01-20 14:30:00,8.28,8.29,8.28,8.29,58400.0,5.9205,5.9277,5.9205,5.9277,58400.0
2012-01-20 15:00:00,8.29,8.29,8.28,8.29,316800.0,5.9277,5.9277,5.9205,5.9277,316800.0
2012-01-20 15:30:00,8.29,8.34,8.28,8.32,673600.0,5.9277,5.9634,5.9205,5.9491,673600.0
2012-01-23 09:30:00,8.33,8.44,8.31,8.43,37600.0,5.9563,6.0349,5.942,6.0278,37600.0
2012-01-23 10:00:00,8.42,8.42,8.38,8.4,57600.0,6.0206,6.0206,5.992,6.0063,57600.0
2012-01-23 10:30:00,8.41,8.41,8.39,8.4,44000.0,6.0135,6.0135,5.9992,6.0063,44000.0
2012-01-23 11:00:00,8.4,8.4,8.37,8.38,54400.0,6.0063,6.0063,5.9849,5.992,54400.0
2012-01-23 11:30:00,8.38,8.38,8.33,8.35,31200.0,5.992,5.992,5.9563,5.9706,31200.0
2012-01-23 12:00:00,8.34,8.35,8.32,8.34,48000.0,5.9634,5.9706,5.9491,5.9634,48000.0
2012-01-23 12:30:00,8.34,8.35,8.33,8.33,19200.0,5.9634,5.9706,5.9563,5.9563,19200.0
2012-01-23 13:00:00,8.34,8.38,8.34,8.38,56000.0,5.9634,5.992,5.9634,5.992,56000.0
2012-01-23 13:30:00,8.38,8.39,8.36,8.37,40000.0,5.992,5.9992,5.9777,5.9849,40000.0
2012-01-23 14:00:00,8.38,8.38,8.36,8.36,40800.0,5.992,5.992,5.9777,5.9777,40800.0
2012-01-23 14:30:00,8.36,8.37,8.36,8.37,73600.0,5.9777,5.9849,5.9777,5.9849,73600.0
2012-01-23 15:00:00,8.37,8.39,8.36,8.37,376000.0,5.9849,5.9992,5.9777,5.9849,376000.0
2012-01-23 15:30:00,8.37,8.37,8.3,8.31,476000.0,5.9849,5.9849,5.9348,5.942,476000.0
2012-01-24 09:30:00,8.35,8.51,8.35,8.44,436000.0,5.9706,6.085,5.9706,6.0349,436000.0
2012-01-24 10:00:00,8.45,8.54,8.45,8.48,133600.0,6.0421,6.1064,6.0421,6.0635,133600.0
2012-01-24 10:30:00,8.48,8.51,8.46,8.51,61600.0,6.0635,6.085,6.0492,6.085,61600.0
2012-01-24 11:00:00,8.5,8.54,8.5,8.52,142400.0,6.0778,6.1064,6.0778,6.0921,142400.0
2012-01-24 11:30:00,8.53,8.53,8.5,8.52,892000.0,6.0993,6.0993,6.0778,6.0921,892000.0
2012-01-24 12:00:00,8.53,8.55,8.52,8.53,124000.0,6.0993,6.1136,6.0921,6.0993,124000.0
2012-01-24 12:30:00,8.53,8.59,8.51,8.59,116000.0,6.0993,6.1422,6.085,6.1422,116000.0
2012-01-24 13:00:00,8.59,8.61,8.58,8.6,480000.0,6.1422,6.1565,6.135,6.1493,480000.0
2012-01-24 13:30:00,8.61,8.61,8.54,8.56,106400.0,6.1565,6.1565,6.1064,6.1207,106400.0
2012-01-24 14:00:00,8.55,8.57,8.53,8.56,184800.0,6.1136,6.1279,6.0993,6.1207,184800.0
2012-01-24 14:30:00,8.55,8.58,8.54,8.57,757600.0,6.1136,6.135,6.1064,6.1279,757600.0
2012-01-24 15:00:00,8.57,8.57,8.55,8.55,300000.0,6.1279,6.1279,6.1136,6.1136,300000.0
2012-01-24 15:30:00,8.55,8.6,8.55,8.57,376000.0,6.1136,6.1493,6.1136,6.1279,376000.0
2012-01-25 09:30:00,8.4,8.54,8.38,8.45,333600.0,6.0063,6.1064,5.992,6.0421,333600.0
2012-01-25 10:00:00,8.45,8.48,8.44,8.48,256000.0,6.0421,6.0635,6.0349,6.0635,256000.0
2012-01-25 10:30:00,8.48,8.5,8.46,8.48,134400.0,6.0635,6.0778,6.0492,6.0635,134400.0
2012-01-25 11:00:00,8.48,8.52,8.48,8.49,254400.0,6.0635,6.0921,6.0635,6.0707,254400.0
2012-01-25 11:30:00,8.49,8.5,8.47,8.48,158400.0,6.0707,6.0778,6.0564,6.0635,158400.0
2012-01-25 12:00:00,8.48,8.5,8.48,8.5,127200.0,6.0635,6.0778,6.0635,6.0778,127200.0
2012-01-25 12:30:00,8.52,8.54,8.5,8.52,160800.0,6.0921,6.1064,6.0778,6.0921,160800.0
2012-01-25 13:00:00,8.52,8.54,8.52,8.53,150400.0,6.0921,6.1064,6.0921,6.0993,150400.0
2012-01-25 13:30:00,8.53,8.56,8.52,8.54,197600.0,6.0993,6.1207,6.0921,6.1064,197600.0
2012-01-25 14:00:00,8.54,8.54,8.46,8.46,169600.0,6.1064,6.1064,6.0492,6.0492,169600.0
2012-01-25 14:30:00,8.46,8.48,8.45,8.46,254400.0,6.0492,6.0635,6.0421,6.0492,254400.0
2012-01-25 15:00:00,8.46,8.49,8.46,8.48,305600.0,6.0492,6.0707,6.0492,6.0635,305600.0
2012-01-25 15:30:00,8.48,8.53,8.47,8.52,555200.0,6.0635,6.0993,6.0564,6.0921,555200.0
2012-01-26 09:30:00,8.56,8.59,8.55,8.59,177600.0,6.1207,6.1422,6.1136,6.1422,177600.0
2012-01-26 10:00:00,8.58,8.62,8.58,8.62,212000.0,6.135,6.1636,6.135,6.1636,212000.0
2012-01-26 10:30:00,8.63,8.64,8.61,8.61,198400.0,6.1708,6.1779,6.1565,6.1565,198400.0
2012-01-26 11:00:00,8.61,8.61,8.59,8.6,141600.0,6.1565,6.1565,6.1422,6.1493,141600.0
2012-01-26 11:30:00,8.59,8.61,8.59,8.6,133600.0,6.1422,6.1565,6.1422,6.1493,133600.0
2012-01-26 12:00:00,8.6,8.6,8.56,8.58,146400.0,6.1493,6.1493,6.1207,6.135,146400.0
2012-01-26 12:30:00,8.59,8.6,8.57,8.58,68000.0,6.1422,6.1493,6.1279,6.135,68000.0
2012-01-26 13:00:00,8.58,8.58,8.56,8.58,124000.0,6.135,6.135,6.1207,6.135,124000.0
2012-01-26 13:30:00,8.57,8.59,8.56,8.59,204800.0,6.1279,6.1422,6.1207,6.1422,204800.0
2012-01-26 14:00:00,8.59,8.59,8.57,8.58,193600.0,6.1422,6.1422,6.1279,6.135,193600.0
2012-01-26 14:30:00,8.59,8.6,8.56,8.57,177600.0,6.1422,6.1493,6.1207,6.1279,177600.0
2012-01-26 15:00:00,8.57,8.58,8.56,8.57,311200.0,6.1279,6.135,6.1207,6.1279,311200.0
2012-01-26 15:30:00,8.57,8.61,8.56,8.61,272000.0,6.1279,6.1565,6.1207,6.1565,272000.0
2012-01-27 09:30:00,8.63,8.69,8.58,8.67,309600.0,6.1708,6.2137,6.135,6.1994,309600.0
2012-01-27 10:00:00,8.66,8.66,8.62,8.64,95200.0,6.1922,6.1922,6.1636,6.1779,95200.0
2012-01-27 10:30:00,8.64,8.67,8.62,8.67,80000.0,6.1779,6.1994,6.1636,6.1994,80000.0
2012-01-27 11:00:00,8.67,8.69,8.67,8.69,119200.0,6.1994,6.2137,6.1994,6.2137,119200.0
2012-01-27 11:30:00,8.69,8.69,8.65,8.68,163200.0,6.2137,6.2137,6.1851,6.2065,163200.0
2012-01-27 12:00:00,8.68,8.7,8.67,8.69,141600.0,6.2065,6.2208,6.1994,6.2137,141600.0
2012-01-27 12:30:00,8.69,8.71,8.68,8.69,191200.0,6.2137,6.228,6.2065,6.2137,191200.0
2012-01-27 13:00:00,8.69,8.7,8.68,8.7,214400.0,6.2137,6.2208,6.2065,6.2208,214400.0
2012-01-27 13:30:00,8.7,8.71,8.69,8.7,61600.0,6.2208,6.228,6.2137,6.2208,61600.0
2012-01-27 14:00:00,8.71,8.71,8.69,8.69,73600.0,6.228,6.228,6.2137,6.2137,73600.0
2012-01-27 14:30:00,8.7,8.75,8.7,8.74,145600.0,6.2208,6.2566,6.2208,6.2494,145600.0
2012-01-27 15:00:00,8.74,8.78,8.74,8.77,246400.0,6.2494,6.278,6.2494,6.2709,246400.0
2012-01-27 15:30:00,8.76,8.81,8.75,8.79,527200.0,6.2637,6.2995,6.2566,6.2852,527200.0
2012-01-30 09:30:00,8.74,8.79,8.71,8.75,404000.0,6.2494,6.2852,6.228,6.2566,404000.0
2012-01-30 10:00:00,8.75,8.78,8.74,8.78,95200.0,6.2566,6.278,6.2494,6.278,95200.0
2012-01-30 10:30:00,8.77,8.79,8.76,8.77,78400.0,6.2709,6.2852,6.2637,6.2709,78400.0
2012-01-30 11:00:00,8.77,8.78,8.75,8.76,63200.0,6.2709,6.278,6.2566,6.2637,63200.0
2012-01-30 11:30:00,8.76,8.76,8.74,8.75,66400.0,6.2637,6.2637,6.2494,6.2566,66400.0
2012-01-30 12:00:00,8.75,8.77,8.75,8.76,100800.0,6.2566,6.2709,6.2566,6.2637,100800.0
2012-01-30 12:30:00,8.76,8.76,8.74,8.75,128000.0,6.2637,6.2637,6.2494,6.2566,128000.0
2012-01-30 13:00:00,8.74,8.75,8.73,8.74,280000.0,6.2494,6.2566,6.2423,6.2494,280000.0
2012-01-30 13:30:00,8.74,8.76,8.73,8.75,56800.0,6.2494,6.2637,6.2423,6.2566,56800.0
2012-01-30 14:00:00,8.75,8.78,8.75,8.76,76800.0,6.2566,6.278,6.2566,6.2637,76800.0
2012-01-30 14:30:00,8.76,8.77,8.74,8.76,88800.0,6.2637,6.2709,6.2494,6.2637,88800.0
2012-01-30 15:00:00,8.77,8.77,8.74,8.77,133600.0,6.2709,6.2709,6.2494,6.2709,133600.0
2012-01-30 15:30:00,8.77,8.8,8.76,8.79,349600.0,6.2709,6.2923,6.2637,6.2852,349600.0
2012-01-31 09:30:00,8.83,8.86,8.78,8.8,113600.0,6.3138,6.3352,6.278,6.2923,113600.0
2012-01-31 10:00:00,8.8,8.86,8.77,8.86,83200.0,6.2923,6.3352,6.2709,6.3352,83200.0
2012-01-31 10:30:00,8.85,8.86,8.79,8.79,61600.0,6.3281,6.3352,6.2852,6.2852,61600.0
2012-01-31 11:00:00,8.8,8.8,8.79,8.8,55200.0,6.2923,6.2923,6.2852,6.2923,55200.0
2012-01-31 11:30:00,8.8,8.81,8.79,8.79,76800.0,6.2923,6.2995,6.2852,6.2852,76800.0
2012-01-31 12:00:00,8.79,8.79,8.76,8.77,86400.0,6.2852,6.2852,6.2637,6.2709,86400.0
2012-01-31 12:30:00,8.77,8.77,8.74,8.75,52000.0,6.2709,6.2709,6.2494,6.2566,52000.0
2012-01-31 13:00:00,8.74,8.78,8.74,8.76,242400.0,6.2494,6.278,6.2494,6.2637,242400.0
2012-01-31 13:30:00,8.75,8.77,8.75,8.77,46400.0,6.2566,6.2709,6.2566,6.2709,46400.0
2012-01-31 14:00:00,8.77,8.79,8.77,8.77,116000.0,6.2709,6.2852,6.2709,6.2709,116000.0
2012-01-31 14:30:00,8.77,8.78,8.74,8.76,116000.0,6.2709,6.278,6.2494,6.2637,116000.0
2012-01-31 15:00:00,8.76,8.79,8.76,8.77,106400.0,6.2637,6.2852,6.2637,6.2709,106400.0
2012-01-31 15:30:00,8.76,8.78,8.75,8.77,228800.0,6.2637,6.278,6.2566,6.2709,228800.0
2012-02-01 09:30:00,8.8,8.85,8.78,8.81,73600.0,6.2923,6.3281,6.278,6.2995,73600.0
2012-02-01 10:00:00,8.82,8.85,8.8,8.85,90400.0,6.3066,6.3281,6.2923,6.3281,90400.0
2012-02-01 10:30:00,8.85,8.86,8.8,8.8,137600.0,6.3281,6.3352,6.2923,6.2923,137600.0
2012-02-01 11:00:00,8.8,8.81,8.77,8.77,109600.0,6.2923,6.2995,6.2709,6.2709,109600.0
2012-02-01 11:30:00,8.78,8.78,8.75,8.75,244800.0,6.278,6.278,6.2566,6.2566,244800.0
2012-02-01 12:00:00,8.75,8.75,8.72,8.72,332000.0,6.2566,6.2566,6.2351,6.2351,332000.0
2012-02-01 12:30:00,8.72,8.73,8.71,8.71,168800.0,6.2351,6.2423,6.228,6.228,168800.0
2012-02-01 13:00:00,8.71,8.71,8.7,8.7,157600.0,6.228,6.228,6.2208,6.2208,157600.0
2012-02-01 13:30:00,8.7,8.71,8.7,8.7,217600.0,6.2208,6.228,6.2208,6.2208,217600.0
2012-02-01 14:00:00,8.71,8.71,8.7,8.7,73600.0,6.228,6.228,6.2208,6.2208,73600.0
2012-02-01 14:30:00,8.7,8.7,8.68,8.69,188800.0,6.2208,6.2208,6.2065,6.2137,188800.0
2012-02-01 15:00:00,8.69,8.71,8.69,8.7,142400.0,6.2137,6.228,6.2137,6.2208,142400.0
2012-02-01 15:30:00,8.7,8.76,8.67,8.72,1186400.0,6.2208,6.2637,6.1994,6.2351,1186400.0
2012-02-02 09:30:00,8.97,8.97,8.74,8.76,152000.0,6.4139,6.4139,6.2494,6.2637,152000.0
2012-02-02 10:00:00,8.77,8.78,8.74,8.74,188000.0,6.2709,6.278,6.2494,6.2494,188000.0
2012-02-02 10:30:00,8.74,8.75,8.71,8.75,279200.0,6.2494,6.2566,6.228,6.2566,279200.0
2012-02-02 11:00:00,8.74,8.75,8.71,8.71,89600.0,6.2494,6.2566,6.228,6.228,89600.0
2012-02-02 11:30:00,8.71,8.72,8.67,8.68,107200.0,6.228,6.2351,6.1994,6.2065,107200.0
2012-02-02 12:00:00,8.68,8.7,8.68,8.69,56000.0,6.2065,6.2208,6.2065,6.2137,56000.0
2012-02-02 12:30:00,8.69,8.69,8.64,8.65,164800.0,6.2137,6.2137,6.1779,6.1851,164800.0
2012-02-02 13:00:00,8.65,8.66,8.65,8.65,128000.0,6.1851,6.1922,6.1851,6.1851,128000.0
2012-02-02 13:30:00,8.65,8.67,8.65,8.67,42400.0,6.1851,6.1994,6.1851,6.1994,42400.0
2012-02-02 14:00:00,8.67,8.68,8.65,8.66,115200.0,6.1994,6.2065,6.1851,6.1922,115200.0
2012-02-02 14:30:00,8.65,8.67,8.63,8.63,101600.0,6.1851,6.1994,6.1708,6.1708,101600.0
2012-02-02 15:00:00,8.63,8.67,8.63,8.66,249600.0,6.1708,6.1994,6.1708,6.1922,249600.0
2012-02-02 15:30:00,8.66,8.67,8.64,8.65,731200.0,6.1922,6.1994,6.1779,6.1851,731200.0
2012-02-03 09:30:00,8.74,8.75,8.63,8.63,399200.0,6.2494,6.2566,6.1708,6.1708,399200.0
2012-02-03 10:00:00,8.63,8.65,8.62,8.63,438400.0,6.1708,6.1851,6.1636,6.1708,438400.0
2012-02-03 10:30:00,8.63,8.67,8.62,8.66,255200.0,6.1708,6.1994,6.1636,6.1922,255200.0
2012-02-03 11:00:00,8.66,8.67,8.65,8.67,122400.0,6.1922,6.1994,6.1851,6.1994,122400.0
2012-02-03 11:30:00,8.66,8.67,8.65,8.65,82400.0,6.1922,6.1994,6.1851,6.1851,82400.0
2012-02-03 12:00:00,8.65,8.66,8.64,8.66,59200.0,6.1851,6.1922,6.1779,6.1922,59200.0
2012-02-03 12:30:00,8.66,8.68,8.66,8.67,90400.0,6.1922,6.2065,6.1922,6.1994,90400.0
2012-02-03 13:00:00,8.67,8.67,8.62,8.63,331200.0,6.1994,6.1994,6.1636,6.1708,331200.0
2012-02-03 13:30:00,8.63,8.63,8.61,8.62,180000.0,6.1708,6.1708,6.1565,6.1636,180000.0
2012-02-03 14:00:00,8.63,8.65,8.62,8.65,144800.0,6.1708,6.1851,6.1636,6.1851,144800.0
2012-02-03 14:30:00,8.65,8.65,8.63,8.64,129600.0,6.1851,6.1851,6.1708,6.1779,129600.0
2012-02-03 15:00:00,8.64,8.65,8.63,8.63,464800.0,6.1779,6.1851,6.1708,6.1708,464800.0
2012-02-03 15:30:00,8.63,8.64,8.6,8.64,841600.0,6.1708,6.1779,6.1493,6.1779,841600.0
2012-02-06 09:30:00,8.63,8.68,8.61,8.63,340000.0,6.1708,6.2065,6.1565,6.1708,340000.0
2012-02-06 10:00:00,8.63,8.64,8.59,8.61,91200.0,6.1708,6.1779,6.1422,6.1565,91200.0
2012-02-06 10:30:00,8.62,8.64,8.59,8.6,201600.0,6.1636,6.1779,6.1422,6.1493,201600.0
2012-02-06 11:00:00,8.6,8.62,8.59,8.59,244800.0,6.1493,6.1636,6.1422,6.1422,244800.0
2012-02-06 11:30:00,8.6,8.61,8.58,8.6,82400.0,6.1493,6.1565,6.135,6.1493,82400.0
2012-02-06 12:00:00,8.6,8.6,8.56,8.57,88000.0,6.1493,6.1493,6.1207,6.1279,88000.0
2012-02-06 12:30:00,8.57,8.58,8.56,8.56,60800.0,6.1279,6.135,6.1207,6.1207,60800.0
2012-02-06 13:00:00,8.56,8.57,8.56,8.56,48800.0,6.1207,6.1279,6.1207,6.1207,48800.0
2012-02-06 13:30:00,8.56,8.56,8.55,8.56,54400.0,6.1207,6.1207,6.1136,6.1207,54400.0
2012-02-06 14:00:00,8.56,8.57,8.55,8.57,97600.0,6.1207,6.1279,6.1136,6.1279,97600.0
2012-02-06 14:30:00,8.57,8.57,8.55,8.56,95200.0,6.1279,6.1279,6.1136,6.1207,95200.0
2012-02-06 15:00:00,8.56,8.56,8.54,8.54,106400.0,6.1207,6.1207,6.1064,6.1064,106400.0
2012-02-06 15:30:00,8.54,8.57,8.54,8.56,552800.0,6.1064,6.1279,6.1064,6.1207,552800.0
2012-02-07 09:30:00,8.55,8.59,8.52,8.52,148000.0,6.1136,6.1422,6.0921,6.0921,148000.0
2012-02-07 10:00:00,8.52,8.53,8.47,8.48,232800.0,6.0921,6.0993,6.0564,6.0635,232800.0
2012-02-07 10:30:00,8.47,8.48,8.25,8.43,6456000.0,6.0564,6.0635,5.8991,6.0278,6456000.0
2012-02-07 11:00:00,8.43,8.52,8.41,8.52,824800.0,6.0278,6.0921,6.0135,6.0921,824800.0
2012-02-07 11:30:00,8.52,8.52,8.49,8.49,257600.0,6.0921,6.0921,6.0707,6.0707,257600.0
2012-02-07 12:00:00,8.49,8.5,8.48,8.48,143200.0,6.0707,6.0778,6.0635,6.0635,143200.0
2012-02-07 12:30:00,8.48,8.49,8.46,8.47,283200.0,6.0635,6.0707,6.0492,6.0564,283200.0
2012-02-07 13:00:00,8.47,8.47,8.41,8.42,208000.0,6.0564,6.0564,6.0135,6.0206,208000.0
2012-02-07 13:30:00,8.42,8.43,8.42,8.42,145600.0,6.0206,6.0278,6.0206,6.0206,145600.0
2012-02-07 14:00:00,8.42,8.47,8.41,8.46,649600.0,6.0206,6.0564,6.0135,6.0492,649600.0
2012-02-07 14:30:00,8.46,8.46,8.43,8.44,228800.0,6.0492,6.0492,6.0278,6.0349,228800.0
2012-02-07 15:00:00,8.44,8.45,8.44,8.45,293600.0,6.0349,6.0421,6.0349,6.0421,293600.0
2012-02-07 15:30:00,8.45,8.46,8.42,8.43,1328800.0,6.0421,6.0492,6.0206,6.0278,1328800.0
2012-02-08 09:30:00,8.46,8.53,8.42,8.49,115200.0,6.0492,6.0993,6.0206,6.0707,115200.0
2012-02-08 10:00:00,8.5,8.5,8.47,8.47,76800.0,6.0778,6.0778,6.0564,6.0564,76800.0
2012-02-08 10:30:00,8.47,8.48,8.46,8.47,280000.0,6.0564,6.0635,6.0492,6.0564,280000.0
2012-02-08 11:00:00,8.47,8.47,8.43,8.43,116800.0,6.0564,6.0564,6.0278,6.0278,116800.0
2012-02-08 11:30:00,8.43,8.47,8.42,8.47,92000.0,6.0278,6.0564,6.0206,6.0564,92000.0
2012-02-08 12:00:00,8.46,8.49,8.45,8.49,90400.0,6.0492,6.0707,6.0421,6.0707,90400.0
2012-02-08 12:30:00,8.49,8.49,8.45,8.47,312800.0,6.0707,6.0707,6.0421,6.0564,312800.0
2012-02-08 13:00:00,8.47,8.47,8.45,8.46,52800.0,6.0564,6.0564,6.0421,6.0492,52800.0
2012-02-08 13:30:00,8.46,8.47,8.45,8.45,82400.0,6.0492,6.0564,6.0421,6.0421,82400.0
2012-02-08 14:00:00,8.45,8.48,8.45,8.47,159200.0,6.0421,6.0635,6.0421,6.0564,159200.0
2012-02-08 14:30:00,8.47,8.5,8.47,8.49,178400.0,6.0564,6.0778,6.0564,6.0707,178400.0
2012-02-08 15:00:00,8.49,8.51,8.48,8.48,291200.0,6.0707,6.085,6.0635,6.0635,291200.0
2012-02-08 15:30:00,8.48,8.49,8.47,8.47,603200.0,6.0635,6.0707,6.0564,6.0564,603200.0
2012-02-09 09:30:00,8.51,8.54,8.45,8.45,108000.0,6.085,6.1064,6.0421,6.0421,108000.0
2012-02-09 10:00:00,8.43,8.45,8.42,8.42,64800.0,6.0278,6.0421,6.0206,6.0206,64800.0
2012-02-09 10:30:00,8.43,8.44,8.42,8.44,71200.0,6.0278,6.0349,6.0206,6.0349,71200.0
2012-02-09 11:00:00,8.44,8.44,8.42,8.43,59200.0,6.0349,6.0349,6.0206,6.0278,59200.0
2012-02-09 11:30:00,8.43,8.44,8.42,8.43,87200.0,6.0278,6.0349,6.0206,6.0278,87200.0
2012-02-09 12:00:00,8.44,8.47,8.44,8.47,192000.0,6.0349,6.0564,6.0349,6.0564,192000.0
2012-02-09 12:30:00,8.47,8.48,8.47,8.47,55200.0,6.0564,6.0635,6.0564,6.0564,55200.0
2012-02-09 13:00:00,8.47,8.49,8.47,8.49,173600.0,6.0564,6.0707,6.0564,6.0707,173600.0
2012-02-09 13:30:00,8.49,8.49,8.46,8.47,30400.0,6.0707,6.0707,6.0492,6.0564,30400.0
2012-02-09 14:00:00,8.47,8.48,8.47,8.47,45600.0,6.0564,6.0635,6.0564,6.0564,45600.0
2012-02-09 14:30:00,8.47,8.47,8.44,8.44,64000.0,6.0564,6.0564,6.0349,6.0349,64000.0
2012-02-09 15:00:00,8.44,8.45,8.44,8.45,96800.0,6.0349,6.0421,6.0349,6.0421,96800.0
2012-02-09 15:30:00,8.44,8.45,8.41,8.41,261600.0,6.0349,6.0421,6.0135,6.0135,261600.0
2012-02-10 09:30:00,8.36,8.43,8.35,8.39,112000.0,5.9777,6.0278,5.9706,5.9992,112000.0
2012-02-10 10:00:00,8.39,8.39,8.35,8.35,46400.0,5.9992,5.9992,5.9706,5.9706,46400.0
2012-02-10 10:30:00,8.36,8.37,8.34,8.34,27200.0,5.9777,5.9849,5.9634,5.9634,27200.0
2012-02-10 11:00:00,8.34,8.38,8.33,8.37,106400.0,5.9634,5.992,5.9563,5.9849,106400.0
2012-02-10 11:30:00,8.37,8.4,8.37,8.4,80800.0,5.9849,6.0063,5.9849,6.0063,80800.0
2012-02-10 12:00:00,8.39,8.42,8.39,8.42,50400.0,5.9992,6.0206,5.9992,6.0206,50400.0
2012-02-10 12:30:00,8.42,8.43,8.42,8.43,28800.0,6.0206,6.0278,6.0206,6.0278,28800.0
2012-02-10 13:00:00,8.43,8.43,8.41,8.41,43200.0,6.0278,6.0278,6.0135,6.0135,43200.0
2012-02-10 13:30:00,8.41,8.41,8.38,8.38,53600.0,6.0135,6.0135,5.992,5.992,53600.0
2012-02-10 14:00:00,8.38,8.39,8.38,8.38,60800.0,5.992,5.9992,5.992,5.992,60800.0
2012-02-10 14:30:00,8.38,8.4,8.36,8.37,127200.0,5.992,6.0063,5.9777,5.9849,127200.0
2012-02-10 15:00:00,8.37,8.37,8.35,8.36,130400.0,5.9849,5.9849,5.9706,5.9777,130400.0
2012-02-10 15:30:00,8.36,8.38,8.35,8.37,414400.0,5.9777,5.992,5.9706,5.9849,414400.0
2012-02-13 09:30:00,8.44,8.45,8.43,8.44,65600.0,6.0349,6.0421,6.0278,6.0349,65600.0
2012-02-13 10:00:00,8.44,8.46,8.42,8.45,198400.0,6.0349,6.0492,6.0206,6.0421,198400.0
2012-02-13 10:30:00,8.45,8.45,8.42,8.43,104000.0,6.0421,6.0421,6.0206,6.0278,104000.0
2012-02-13 11:00:00,8.43,8.46,8.43,8.46,56000.0,6.0278,6.0492,6.0278,6.0492,56000.0
2012-02-13 11:30:00,8.45,8.47,8.45,8.47,20000.0,6.0421,6.0564,6.0421,6.0564,20000.0
2012-02-13 12:00:00,8.47,8.47,8.46,8.46,61600.0,6.0564,6.0564,6.0492,6.0492,61600.0
2012-02-13 12:30:00,8.46,8.47,8.45,8.45,40000.0,6.0492,6.0564,6.0421,6.0421,40000.0
2012-02-13 13:00:00,8.45,8.46,8.45,8.45,32800.0,6.0421,6.0492,6.0421,6.0421,32800.0
2012-02-13 13:30:00,8.44,8.46,8.44,8.45,41600.0,6.0349,6.0492,6.0349,6.0421,41600.0
2012-02-13 14:00:00,8.45,8.48,8.44,8.48,403200.0,6.0421,6.0635,6.0349,6.0635,403200.0
2012-02-13 14:30:00,8.49,8.53,8.48,8.52,150400.0,6.0707,6.0993,6.0635,6.0921,150400.0
2012-02-13 15:00:00,8.52,8.52,8.5,8.51,69600.0,6.0921,6.0921,6.0778,6.085,69600.0
2012-02-13 15:30:00,8.51,8.53,8.5,8.53,510400.0,6.085,6.0993,6.0778,6.0993,510400.0
2012-02-14 09:30:00,8.53,8.53,8.44,8.48,128000.0,6.0993,6.0993,6.0349,6.0635,128000.0
2012-02-14 10:00:00,8.47,8.5,8.47,8.48,458400.0,6.0564,6.0778,6.0564,6.0635,458400.0
2012-02-14 10:30:00,8.48,8.49,8.47,8.48,88800.0,6.0635,6.0707,6.0564,6.0635,88800.0
2012-02-14 11:00:00,8.48,8.5,8.47,8.49,34400.0,6.0635,6.0778,6.0564,6.0707,34400.0
2012-02-14 11:30:00,8.49,8.49,8.48,8.48,40000.0,6.0707,6.0707,6.0635,6.0635,40000.0
2012-02-14 12:00:00,8.48,8.51,8.47,8.5,136800.0,6.0635,6.085,6.0564,6.0778,136800.0
2012-02-14 12:30:00,8.5,8.51,8.48,8.49,150400.0,6.0778,6.085,6.0635,6.0707,150400.0
2012-02-14 13:00:00,8.48,8.49,8.47,8.47,72800.0,6.0635,6.0707,6.0564,6.0564,72800.0
2012-02-14 13:30:00,8.47,8.49,8.46,8.47,83200.0,6.0564,6.0707,6.0492,6.0564,83200.0
2012-02-14 14:00:00,8.47,8.49,8.46,8.47,79200.0,6.0564,6.0707,6.0492,6.0564,79200.0
2012-02-14 14:30:00,8.47,8.48,8.46,8.47,68800.0,6.0564,6.0635,6.0492,6.0564,68800.0
2012-02-14 15:00:00,8.47,8.48,8.43,8.44,136000.0,6.0564,6.0635,6.0278,6.0349,136000.0
2012-02-14 15:30:00,8.45,8.47,8.44,8.47,288000.0,6.0421,6.0564,6.0349,6.0564,288000.0
2012-02-15 09:30:00,8.48,8.51,8.43,8.47,127200.0,6.0635,6.085,6.0278,6.0564,127200.0
2012-02-15 10:00:00,8.47,8.51,8.47,8.49,437600.0,6.0564,6.085,6.0564,6.0707,437600.0
2012-02-15 10:30:00,8.49,8.49,8.46,8.47,207200.0,6.0707,6.0707,6.0492,6.0564,207200.0
2012-02-15 11:00:00,8.46,8.48,8.45,8.47,52000.0,6.0492,6.0635,6.0421,6.0564,52000.0
2012-02-15 11:30:00,8.47,8.5,8.47,8.49,257600.0,6.0564,6.0778,6.0564,6.0707,257600.0
2012-02-15 12:00:00,8.48,8.48,8.46,8.47,352800.0,6.0635,6.0635,6.0492,6.0564,352800.0
2012-02-15 12:30:00,8.47,8.47,8.46,8.46,261600.0,6.0564,6.0564,6.0492,6.0492,261600.0
2012-02-15 13:00:00,8.46,8.47,8.45,8.47,205600.0,6.0492,6.0564,6.0421,6.0564,205600.0
2012-02-15 13:30:00,8.47,8.48,8.46,8.47,346400.0,6.0564,6.0635,6.0492,6.0564,346400.0
2012-02-15 14:00:00,8.47,8.49,8.46,8.49,243200.0,6.0564,6.0707,6.0492,6.0707,243200.0
2012-02-15 14:30:00,8.48,8.48,8.46,8.46,388000.0,6.0635,6.0635,6.0492,6.0492,388000.0
2012-02-15 15:00:00,8.46,8.47,8.44,8.46,324000.0,6.0492,6.0564,6.0349,6.0492,324000.0
2012-02-15 15:30:00,8.46,8.48,8.45,8.45,596800.0,6.0492,6.0635,6.0421,6.0421,596800.0
2012-02-16 09:30:00,8.44,8.55,8.42,8.52,132800.0,6.0349,6.1136,6.0206,6.0921,132800.0
2012-02-16 10:00:00,8.52,8.55,8.52,8.53,65600.0,6.0921,6.1136,6.0921,6.0993,65600.0
2012-02-16 10:30:00,8.53,8.58,8.53,8.54,104800.0,6.0993,6.135,6.0993,6.1064,104800.0
2012-02-16 11:00:00,8.55,8.59,8.55,8.58,145600.0,6.1136,6.1422,6.1136,6.135,145600.0
2012-02-16 11:30:00,8.58,8.59,8.56,8.58,108000.0,6.135,6.1422,6.1207,6.135,108000.0
2012-02-16 12:00:00,8.58,8.61,8.58,8.6,100800.0,6.135,6.1565,6.135,6.1493,100800.0
2012-02-16 12:30:00,8.6,8.61,8.56,8.58,147200.0,6.1493,6.1565,6.1207,6.135,147200.0
2012-02-16 13:00:00,8.57,8.59,8.55,8.57,113600.0,6.1279,6.1422,6.1136,6.1279,113600.0
2012-02-16 13:30:00,8.56,8.58,8.55,8.56,124800.0,6.1207,6.135,6.1136,6.1207,124800.0
2012-02-16 14:00:00,8.56,8.59,8.56,8.59,115200.0,6.1207,6.1422,6.1207,6.1422,115200.0
2012-02-16 14:30:00,8.59,8.63,8.59,8.63,141600.0,6.1422,6.1708,6.1422,6.1708,141600.0
2012-02-16 15:00:00,8.62,8.63,8.58,8.62,1158400.0,6.1636,6.1708,6.135,6.1636,1158400.0
2012-02-16 15:30:00,8.61,8.64,8.59,8.62,510400.0,6.1565,6.1779,6.1422,6.1636,510400.0
2012-02-17 09:30:00,8.64,8.66,8.57,8.58,92800.0,6.1779,6.1922,6.1279,6.135,92800.0
2012-02-17 10:00:00,8.56,8.56,8.53,8.53,80800.0,6.1207,6.1207,6.0993,6.0993,80800.0
2012-02-17 10:30:00,8.53,8.55,8.51,8.51,40800.0,6.0993,6.1136,6.085,6.085,40800.0
2012-02-17 11:00:00,8.51,8.52,8.5,8.52,82400.0,6.085,6.0921,6.0778,6.0921,82400.0
2012-02-17 11:30:00,8.52,8.53,8.51,8.51,109600.0,6.0921,6.0993,6.085,6.085,109600.0
2012-02-17 12:00:00,8.51,8.52,8.51,8.51,69600.0,6.085,6.0921,6.085,6.085,69600.0
2012-02-17 12:30:00,8.51,8.55,8.5,8.55,74400.0,6.085,6.1136,6.0778,6.1136,74400.0
2012-02-17 13:00:00,8.55,8.57,8.55,8.56,43200.0,6.1136,6.1279,6.1136,6.1207,43200.0
2012-02-17 13:30:00,8.56,8.57,8.55,8.55,47200.0,6.1207,6.1279,6.1136,6.1136,47200.0
2012-02-17 14:00:00,8.56,8.57,8.55,8.56,53600.0,6.1207,6.1279,6.1136,6.1207,53600.0
2012-02-17 14:30:00,8.55,8.58,8.54,8.57,90400.0,6.1136,6.135,6.1064,6.1279,90400.0
2012-02-17 15:00:00,8.57,8.59,8.56,8.57,104800.0,6.1279,6.1422,6.1207,6.1279,104800.0
2012-02-17 15:30:00,8.57,8.57,8.53,8.54,341600.0,6.1279,6.1279,6.0993,6.1064,341600.0
2012-02-21 09:30:00,8.54,8.54,8.39,8.39,117600.0,6.1064,6.1064,5.9992,5.9992,117600.0
2012-02-21 10:00:00,8.4,8.44,8.4,8.43,116800.0,6.0063,6.0349,6.0063,6.0278,116800.0
2012-02-21 10:30:00,8.43,8.45,8.43,8.44,292800.0,6.0278,6.0421,6.0278,6.0349,292800.0
2012-02-21 11:00:00,8.43,8.44,8.36,8.36,80800.0,6.0278,6.0349,5.9777,5.9777,80800.0
2012-02-21 11:30:00,8.36,8.36,8.34,8.35,156800.0,5.9777,5.9777,5.9634,5.9706,156800.0
2012-02-21 12:00:00,8.35,8.35,8.33,8.35,264800.0,5.9706,5.9706,5.9563,5.9706,264800.0
2012-02-21 12:30:00,8.35,8.36,8.35,8.35,102400.0,5.9706,5.9777,5.9706,5.9706,102400.0
2012-02-21 13:00:00,8.35,8.38,8.35,8.36,66400.0,5.9706,5.992,5.9706,5.9777,66400.0
2012-02-21 13:30:00,8.36,8.38,8.35,8.35,110400.0,5.9777,5.992,5.9706,5.9706,110400.0
2012-02-21 14:00:00,8.35,8.37,8.35,8.37,165600.0,5.9706,5.9849,5.9706,5.9849,165600.0
2012-02-21 14:30:00,8.37,8.37,8.33,8.34,235200.0,5.9849,5.9849,5.9563,5.9634,235200.0
2012-02-21 15:00:00,8.34,8.35,8.33,8.34,195200.0,5.9634,5.9706,5.9563,5.9634,195200.0
2012-02-21 15:30:00,8.34,8.37,8.33,8.36,300000.0,5.9634,5.9849,5.9563,5.9777,300000.0
2012-02-22 09:30:00,8.38,8.42,8.31,8.31,92800.0,5.992,6.0206,5.942,5.942,92800.0
2012-02-22 10:00:00,8.31,8.39,8.31,8.36,338400.0,5.942,5.9992,5.942,5.9777,338400.0
2012-02-22 10:30:00,8.36,8.38,8.33,8.38,80000.0,5.9777,5.992,5.9563,5.992,80000.0
2012-02-22 11:00:00,8.38,8.38,8.35,8.37,68800.0,5.992,5.992,5.9706,5.9849,68800.0
2012-02-22 11:30:00,8.37,8.37,8.35,8.37,110400.0,5.9849,5.9849,5.9706,5.9849,110400.0
2012-02-22 12:00:00,8.36,8.37,8.35,8.37,60000.0,5.9777,5.9849,5.9706,5.9849,60000.0
2012-02-22 12:30:00,8.37,8.39,8.36,8.38,84800.0,5.9849,5.9992,5.9777,5.992,84800.0
2012-02-22 13:00:00,8.38,8.39,8.37,8.38,46400.0,5.992,5.9992,5.9849,5.992,46400.0
2012-02-22 13:30:00,8.38,8.39,8.37,8.38,35200.0,5.992,5.9992,5.9849,5.992,35200.0
2012-02-22 14:00:00,8.38,8.38,8.36,8.36,45600.0,5.992,5.992,5.9777,5.9777,45600.0
2012-02-22 14:30:00,8.37,8.39,8.37,8.38,76000.0,5.9849,5.9992,5.9849,5.992,76000.0
2012-02-22 15:00:00,8.38,8.41,8.37,8.38,111200.0,5.992,6.0135,5.9849,5.992,111200.0
2012-02-22 15:30:00,8.39,8.4,8.37,8.38,293600.0,5.9992,6.0063,5.9849,5.992,293600.0
2012-02-23 09:30:00,8.36,8.44,8.33,8.42,55200.0,5.9777,6.0349,5.9563,6.0206,55200.0
2012-02-23 10:00:00,8.42,8.44,8.4,8.44,273600.0,6.0206,6.0349,6.0063,6.0349,273600.0
2012-02-23 10:30:00,8.44,8.45,8.42,8.43,166400.0,6.0349,6.0421,6.0206,6.0278,166400.0
2012-02-23 11:00:00,8.44,8.46,8.42,8.44,117600.0,6.0349,6.0492,6.0206,6.0349,117600.0
2012-02-23 11:30:00,8.44,8.45,8.43,8.43,82400.0,6.0349,6.0421,6.0278,6.0278,82400.0
2012-02-23 12:00:00,8.43,8.46,8.43,8.45,99200.0,6.0278,6.0492,6.0278,6.0421,99200.0
2012-02-23 12:30:00,8.45,8.46,8.41,8.43,124800.0,6.0421,6.0492,6.0135,6.0278,124800.0
2012-02-23 13:00:00,8.43,8.44,8.42,8.44,52800.0,6.0278,6.0349,6.0206,6.0349,52800.0
2012-02-23 13:30:00,8.44,8.44,8.43,8.44,37600.0,6.0349,6.0349,6.0278,6.0349,37600.0
2012-02-23 14:00:00,8.44,8.45,8.42,8.44,69600.0,6.0349,6.0421,6.0206,6.0349,69600.0
2012-02-23 14:30:00,8.44,8.46,8.42,8.44,419200.0,6.0349,6.0492,6.0206,6.0349,419200.0
2012-02-23 15:00:00,8.44,8.44,8.41,8.42,442400.0,6.0349,6.0349,6.0135,6.0206,442400.0
2012-02-23 15:30:00,8.43,8.44,8.4,8.41,667200.0,6.0278,6.0349,6.0063,6.0135,667200.0
2012-02-24 09:30:00,8.44,8.47,8.38,8.42,111200.0,6.0349,6.0564,5.992,6.0206,111200.0
2012-02-24 10:00:00,8.41,8.47,8.4,8.46,240000.0,6.0135,6.0564,6.0063,6.0492,240000.0
2012-02-24 10:30:00,8.46,8.47,8.43,8.45,45600.0,6.0492,6.0564,6.0278,6.0421,45600.0
2012-02-24 11:00:00,8.45,8.48,8.45,8.47,54400.0,6.0421,6.0635,6.0421,6.0564,54400.0
2012-02-24 11:30:00,8.47,8.47,8.46,8.47,52000.0,6.0564,6.0564,6.0492,6.0564,52000.0
2012-02-24 12:00:00,8.47,8.47,8.46,8.47,200800.0,6.0564,6.0564,6.0492,6.0564,200800.0
2012-02-24 12:30:00,8.47,8.47,8.46,8.47,118400.0,6.0564,6.0564,6.0492,6.0564,118400.0
2012-02-24 13:00:00,8.47,8.47,8.46,8.46,47200.0,6.0564,6.0564,6.0492,6.0492,47200.0
2012-02-24 13:30:00,8.45,8.46,8.44,8.45,44000.0,6.0421,6.0492,6.0349,6.0421,44000.0
2012-02-24 14:00:00,8.45,8.47,8.43,8.43,59200.0,6.0421,6.0564,6.0278,6.0278,59200.0
2012-02-24 14:30:00,8.44,8.46,8.42,8.46,92000.0,6.0349,6.0492,6.0206,6.0492,92000.0
2012-02-24 15:00:00,8.46,8.46,8.44,8.46,70400.0,6.0492,6.0492,6.0349,6.0492,70400.0
2012-02-24 15:30:00,8.46,8.47,8.45,8.45,153600.0,6.0492,6.0564,6.0421,6.0421,153600.0
2012-02-27 09:30:00,8.37,8.4,8.31,8.37,350400.0,5.9849,6.0063,5.942,5.9849,350400.0
2012-02-27 10:00:00,8.37,8.47,8.36,8.4,154400.0,5.9849,6.0564,5.9777,6.0063,154400.0
2012-02-27 10:30:00,8.4,8.4,8.37,8.37,156000.0,6.0063,6.0063,5.9849,5.9849,156000.0
2012-02-27 11:00:00,8.37,8.41,8.37,8.41,165600.0,5.9849,6.0135,5.9849,6.0135,165600.0
2012-02-27 11:30:00,8.4,8.43,8.39,8.43,212800.0,6.0063,6.0278,5.9992,6.0278,212800.0
2012-02-27 12:00:00,8.43,8.45,8.43,8.45,92000.0,6.0278,6.0421,6.0278,6.0421,92000.0
2012-02-27 12:30:00,8.45,8.49,8.45,8.47,83200.0,6.0421,6.0707,6.0421,6.0564,83200.0
2012-02-27 13:00:00,8.47,8.47,8.44,8.44,56800.0,6.0564,6.0564,6.0349,6.0349,56800.0
2012-02-27 13:30:00,8.44,8.46,8.43,8.44,56000.0,6.0349,6.0492,6.0278,6.0349,56000.0
2012-02-27 14:00:00,8.45,8.46,8.44,8.45,24000.0,6.0421,6.0492,6.0349,6.0421,24000.0
2012-02-27 14:30:00,8.44,8.44,8.42,8.43,37600.0,6.0349,6.0349,6.0206,6.0278,37600.0
2012-02-27 15:00:00,8.43,8.44,8.41,8.42,194400.0,6.0278,6.0349,6.0135,6.0206,194400.0
2012-02-27 15:30:00,8.42,8.44,8.42,8.42,354400.0,6.0206,6.0349,6.0206,6.0206,354400.0
2012-02-28 09:30:00,8.43,8.43,8.34,8.42,312800.0,6.0278,6.0278,5.9634,6.0206,312800.0
2012-02-28 10:00:00,8.43,8.43,8.37,8.37,148800.0,6.0278,6.0278,5.9849,5.9849,148800.0
2012-02-28 10:30:00,8.39,8.4,8.38,8.4,56800.0,5.9992,6.0063,5.992,6.0063,56800.0
2012-02-28 11:00:00,8.4,8.41,8.38,8.38,44000.0,6.0063,6.0135,5.992,5.992,44000.0
2012-02-28 11:30:00,8.37,8.38,8.36,8.37,173600.0,5.9849,5.992,5.9777,5.9849,173600.0
2012-02-28 12:00:00,8.38,8.39,8.37,8.38,73600.0,5.992,5.9992,5.9849,5.992,73600.0
2012-02-28 12:30:00,8.38,8.39,8.37,8.38,111200.0,5.992,5.9992,5.9849,5.992,111200.0
2012-02-28 13:00:00,8.38,8.38,8.37,8.38,67200.0,5.992,5.992,5.9849,5.992,67200.0
2012-02-28 13:30:00,8.38,8.38,8.35,8.36,106400.0,5.992,5.992,5.9706,5.9777,106400.0
2012-02-28 14:00:00,8.36,8.36,8.33,8.34,46400.0,5.9777,5.9777,5.9563,5.9634,46400.0
2012-02-28 14:30:00,8.33,8.36,8.33,8.36,102400.0,5.9563,5.9777,5.9563,5.9777,102400.0
2012-02-28 15:00:00,8.35,8.39,8.35,8.38,120800.0,5.9706,5.9992,5.9706,5.992,120800.0
2012-02-28 15:30:00,8.37,8.38,8.35,8.37,304000.0,5.9849,5.992,5.9706,5.9849,304000.0
2012-02-29 09:30:00,8.39,8.41,8.36,8.41,72000.0,5.9992,6.0135,5.9777,6.0135,72000.0
2012-02-29 10:00:00,8.42,8.42,8.37,8.38,57600.0,6.0206,6.0206,5.9849,5.992,57600.0
2012-02-29 10:30:00,8.37,8.38,8.33,8.37,71200.0,5.9849,5.992,5.9563,5.9849,71200.0
2012-02-29 11:00:00,8.36,8.36,8.33,8.33,48000.0,5.9777,5.9777,5.9563,5.9563,48000.0
2012-02-29 11:30:00,8.33,8.37,8.33,8.36,58400.0,5.9563,5.9849,5.9563,5.9777,58400.0
2012-02-29 12:00:00,8.36,8.38,8.36,8.37,77600.0,5.9777,5.992,5.9777,5.9849,77600.0
2012-02-29 12:30:00,8.38,8.38,8.36,8.37,39200.0,5.992,5.992,5.9777,5.9849,39200.0
2012-02-29 13:00:00,8.38,8.39,8.35,8.35,63200.0,5.992,5.9992,5.9706,5.9706,63200.0
2012-02-29 13:30:00,8.35,8.36,8.34,8.36,57600.0,5.9706,5.9777,5.9634,5.9777,57600.0
2012-02-29 14:00:00,8.36,8.37,8.33,8.34,71200.0,5.9777,5.9849,5.9563,5.9634,71200.0
2012-02-29 14:30:00,8.34,8.34,8.31,8.31,216000.0,5.9634,5.9634,5.942,5.942,216000.0
2012-02-29 15:00:00,8.32,8.32,8.31,8.31,338400.0,5.9491,5.9491,5.942,5.942,338400.0
2012-02-29 15:30:00,8.31,8.32,8.29,8.31,476800.0,5.942,5.9491,5.9277,5.942,476800.0
2012-03-01 09:30:00,8.34,8.41,8.33,8.38,154400.0,5.9634,6.0135,5.9563,5.992,154400.0
2012-03-01 10:00:00,8.37,8.37,8.34,8.35,119200.0,5.9849,5.9849,5.9634,5.9706,119200.0
2012-03-01 10:30:00,8.35,8.38,8.34,8.38,136000.0,5.9706,5.992,5.9634,5.992,136000.0
2012-03-01 11:00:00,8.38,8.38,8.34,8.36,85600.0,5.992,5.992,5.9634,5.9777,85600.0
2012-03-01 11:30:00,8.36,8.36,8.35,8.36,56000.0,5.9777,5.9777,5.9706,5.9777,56000.0
2012-03-01 12:00:00,8.36,8.38,8.35,8.37,21600.0,5.9777,5.992,5.9706,5.9849,21600.0
2012-03-01 12:30:00,8.37,8.38,8.36,8.38,88000.0,5.9849,5.992,5.9777,5.992,88000.0
2012-03-01 13:00:00,8.37,8.39,8.37,8.39,62400.0,5.9849,5.9992,5.9849,5.9992,62400.0
2012-03-01 13:30:00,8.4,8.41,8.38,8.4,52800.0,6.0063,6.0135,5.992,6.0063,52800.0
2012-03-01 14:00:00,8.39,8.4,8.39,8.4,40800.0,5.9992,6.0063,5.9992,6.0063,40800.0
2012-03-01 14:30:00,8.4,8.41,8.39,8.41,77600.0,6.0063,6.0135,5.9992,6.0135,77600.0
2012-03-01 15:00:00,8.41,8.43,8.38,8.43,284000.0,6.0135,6.0278,5.992,6.0278,284000.0
2012-03-01 15:30:00,8.43,8.44,8.4,8.43,379200.0,6.0278,6.0349,6.0063,6.0278,379200.0
2012-03-02 09:30:00,8.42,8.42,8.38,8.4,59200.0,6.0206,6.0206,5.992,6.0063,59200.0
2012-03-02 10:00:00,8.4,8.43,8.38,8.42,122400.0,6.0063,6.0278,5.992,6.0206,122400.0
2012-03-02 10:30:00,8.42,8.44,8.4,8.43,46400.0,6.0206,6.0349,6.0063,6.0278,46400.0
2012-03-02 11:00:00,8.42,8.44,8.41,8.43,75200.0,6.0206,6.0349,6.0135,6.0278,75200.0
2012-03-02 11:30:00,8.43,8.44,8.39,8.39,94400.0,6.0278,6.0349,5.9992,5.9992,94400.0
2012-03-02 12:00:00,8.39,8.39,8.33,8.34,116000.0,5.9992,5.9992,5.9563,5.9634,116000.0
2012-03-02 12:30:00,8.35,8.37,8.34,8.35,76000.0,5.9706,5.9849,5.9634,5.9706,76000.0
2012-03-02 13:00:00,8.35,8.35,8.29,8.32,107200.0,5.9706,5.9706,5.9277,5.9491,107200.0
2012-03-02 13:30:00,8.33,8.35,8.33,8.34,52800.0,5.9563,5.9706,5.9563,5.9634,52800.0
2012-03-02 14:00:00,8.34,8.36,8.33,8.33,56800.0,5.9634,5.9777,5.9563,5.9563,56800.0
2012-03-02 14:30:00,8.33,8.36,8.33,8.35,56000.0,5.9563,5.9777,5.9563,5.9706,56000.0
2012-03-02 15:00:00,8.34,8.36,8.33,8.35,81600.0,5.9634,5.9777,5.9563,5.9706,81600.0
2012-03-02 15:30:00,8.35,8.36,8.32,8.35,312800.0,5.9706,5.9777,5.9491,5.9706,312800.0
2012-03-05 09:30:00,8.33,8.39,8.33,8.39,84000.0,5.9563,5.9992,5.9563,5.9992,84000.0
2012-03-05 10:00:00,8.39,8.39,8.34,8.37,92000.0,5.9992,5.9992,5.9634,5.9849,92000.0
2012-03-05 10:30:00,8.36,8.4,8.36,8.4,44000.0,5.9777,6.0063,5.9777,6.0063,44000.0
2012-03-05 11:00:00,8.4,8.42,8.38,8.42,71200.0,6.0063,6.0206,5.992,6.0206,71200.0
2012-03-05 11:30:00,8.42,8.46,8.42,8.46,45600.0,6.0206,6.0492,6.0206,6.0492,45600.0
2012-03-05 12:00:00,8.46,8.51,8.46,8.51,35200.0,6.0492,6.085,6.0492,6.085,35200.0
2012-03-05 12:30:00,8.5,8.51,8.48,8.48,107200.0,6.0778,6.085,6.0635,6.0635,107200.0
2012-03-05 13:00:00,8.48,8.49,8.46,8.48,57600.0,6.0635,6.0707,6.0492,6.0635,57600.0
2012-03-05 13:30:00,8.48,8.5,8.48,8.5,119200.0,6.0635,6.0778,6.0635,6.0778,119200.0
2012-03-05 14:00:00,8.5,8.52,8.5,8.51,41600.0,6.0778,6.0921,6.0778,6.085,41600.0
2012-03-05 14:30:00,8.51,8.52,8.5,8.52,96800.0,6.085,6.0921,6.0778,6.0921,96800.0
2012-03-05 15:00:00,8.52,8.55,8.52,8.55,61600.0,6.0921,6.1136,6.0921,6.1136,61600.0
2012-03-05 15:30:00,8.55,8.56,8.54,8.56,162400.0,6.1136,6.1207,6.1064,6.1207,162400.0
2012-03-06 09:30:00,8.5,8.59,8.49,8.54,84800.0,6.0778,6.1422,6.0707,6.1064,84800.0
2012-03-06 10:00:00,8.54,8.54,8.48,8.51,127200.0,6.1064,6.1064,6.0635,6.085,127200.0
2012-03-06 10:30:00,8.5,8.51,8.46,8.48,96800.0,6.0778,6.085,6.0492,6.0635,96800.0
2012-03-06 11:00:00,8.48,8.54,8.48,8.54,94400.0,6.0635,6.1064,6.0635,6.1064,94400.0
2012-03-06 11:30:00,8.55,8.55,8.52,8.52,80800.0,6.1136,6.1136,6.0921,6.0921,80800.0
2012-03-06 12:00:00,8.52,8.52,8.49,8.49,63200.0,6.0921,6.0921,6.0707,6.0707,63200.0
2012-03-06 12:30:00,8.49,8.5,8.47,8.49,139200.0,6.0707,6.0778,6.0564,6.0707,139200.0
2012-03-06 13:00:00,8.48,8.5,8.47,8.48,148800.0,6.0635,6.0778,6.0564,6.0635,148800.0
2012-03-06 13:30:00,8.49,8.5,8.47,8.48,86400.0,6.0707,6.0778,6.0564,6.0635,86400.0
2012-03-06 14:00:00,8.48,8.49,8.47,8.48,89600.0,6.0635,6.0707,6.0564,6.0635,89600.0
2012-03-06 14:30:00,8.47,8.5,8.46,8.49,153600.0,6.0564,6.0778,6.0492,6.0707,153600.0
2012-03-06 15:00:00,8.49,8.51,8.48,8.49,140800.0,6.0707,6.085,6.0635,6.0707,140800.0
2012-03-06 15:30:00,8.49,8.5,8.46,8.47,488800.0,6.0707,6.0778,6.0492,6.0564,488800.0
2012-03-07 09:30:00,8.51,8.56,8.4,8.42,74400.0,6.085,6.1207,6.0063,6.0206,74400.0
2012-03-07 10:00:00,8.44,8.45,8.42,8.43,234400.0,6.0349,6.0421,6.0206,6.0278,234400.0
2012-03-07 10:30:00,8.43,8.45,8.42,8.44,108800.0,6.0278,6.0421,6.0206,6.0349,108800.0
2012-03-07 11:00:00,8.44,8.5,8.44,8.49,173600.0,6.0349,6.0778,6.0349,6.0707,173600.0
2012-03-07 11:30:00,8.49,8.5,8.49,8.49,50400.0,6.0707,6.0778,6.0707,6.0707,50400.0
2012-03-07 12:00:00,8.49,8.49,8.47,8.47,91200.0,6.0707,6.0707,6.0564,6.0564,91200.0
2012-03-07 12:30:00,8.48,8.49,8.48,8.48,36800.0,6.0635,6.0707,6.0635,6.0635,36800.0
2012-03-07 13:00:00,8.48,8.48,8.47,8.47,77600.0,6.0635,6.0635,6.0564,6.0564,77600.0
2012-03-07 13:30:00,8.47,8.48,8.47,8.47,36800.0,6.0564,6.0635,6.0564,6.0564,36800.0
2012-03-07 14:00:00,8.49,8.5,8.48,8.49,64000.0,6.0707,6.0778,6.0635,6.0707,64000.0
2012-03-07 14:30:00,8.49,8.5,8.49,8.5,99200.0,6.0707,6.0778,6.0707,6.0778,99200.0
2012-03-07 15:00:00,8.49,8.5,8.48,8.5,129600.0,6.0707,6.0778,6.0635,6.0778,129600.0
2012-03-07 15:30:00,8.5,8.53,8.49,8.52,368800.0,6.0778,6.0993,6.0707,6.0921,368800.0
2012-03-08 09:30:00,8.54,8.56,8.47,8.47,47200.0,6.1064,6.1207,6.0564,6.0564,47200.0
2012-03-08 10:00:00,8.47,8.47,8.43,8.44,94400.0,6.0564,6.0564,6.0278,6.0349,94400.0
2012-03-08 10:30:00,8.44,8.48,8.44,8.47,94400.0,6.0349,6.0635,6.0349,6.0564,94400.0
2012-03-08 11:00:00,8.47,8.47,8.43,8.44,78400.0,6.0564,6.0564,6.0278,6.0349,78400.0
2012-03-08 11:30:00,8.44,8.46,8.43,8.45,60800.0,6.0349,6.0492,6.0278,6.0421,60800.0
2012-03-08 12:00:00,8.45,8.47,8.45,8.45,49600.0,6.0421,6.0564,6.0421,6.0421,49600.0
2012-03-08 12:30:00,8.45,8.45,8.43,8.43,60800.0,6.0421,6.0421,6.0278,6.0278,60800.0
2012-03-08 13:00:00,8.43,8.45,8.42,8.45,173600.0,6.0278,6.0421,6.0206,6.0421,173600.0
2012-03-08 13:30:00,8.45,8.45,8.42,8.44,92800.0,6.0421,6.0421,6.0206,6.0349,92800.0
2012-03-08 14:00:00,8.44,8.44,8.42,8.42,68000.0,6.0349,6.0349,6.0206,6.0206,68000.0
2012-03-08 14:30:00,8.43,8.44,8.42,8.43,228000.0,6.0278,6.0349,6.0206,6.0278,228000.0
2012-03-08 15:00:00,8.43,8.43,8.42,8.42,84000.0,6.0278,6.0278,6.0206,6.0206,84000.0
2012-03-08 15:30:00,8.43,8.43,8.41,8.42,296800.0,6.0278,6.0278,6.0135,6.0206,296800.0
2012-03-09 09:30:00,8.41,8.45,8.39,8.42,425600.0,6.0135,6.0421,5.9992,6.0206,425600.0
2012-03-09 10:00:00,8.42,8.44,8.39,8.43,456000.0,6.0206,6.0349,5.9992,6.0278,456000.0
2012-03-09 10:30:00,8.43,8.48,8.41,8.45,452000.0,6.0278,6.0635,6.0135,6.0421,452000.0
2012-03-09 11:00:00,8.45,8.47,8.44,8.46,140800.0,6.0421,6.0564,6.0349,6.0492,140800.0
2012-03-09 11:30:00,8.46,8.49,8.46,8.49,115200.0,6.0492,6.0707,6.0492,6.0707,115200.0
2012-03-09 12:00:00,8.49,8.49,8.47,8.48,108000.0,6.0707,6.0707,6.0564,6.0635,108000.0
2012-03-09 12:30:00,8.48,8.48,8.47,8.48,79200.0,6.0635,6.0635,6.0564,6.0635,79200.0
2012-03-09 13:00:00,8.48,8.48,8.46,8.47,51200.0,6.0635,6.0635,6.0492,6.0564,51200.0
2012-03-09 13:30:00,8.47,8.48,8.47,8.47,96800.0,6.0564,6.0635,6.0564,6.0564,96800.0
2012-03-09 14:00:00,8.47,8.48,8.46,8.47,250400.0,6.0564,6.0635,6.0492,6.0564,250400.0
2012-03-09 14:30:00,8.48,8.48,8.45,8.45,200800.0,6.0635,6.0635,6.0421,6.0421,200800.0
2012-03-09 15:00:00,8.45,8.46,8.42,8.44,252800.0,6.0421,6.0492,6.0206,6.0349,252800.0
2012-03-09 15:30:00,8.44,8.44,8.42,8.42,654400.0,6.0349,6.0349,6.0206,6.0206,654400.0
2012-03-12 09:30:00,8.43,8.49,8.43,8.44,106400.0,6.0278,6.0707,6.0278,6.0349,106400.0
2012-03-12 10:00:00,8.44,8.47,8.42,8.45,112000.0,6.0349,6.0564,6.0206,6.0421,112000.0
2012-03-12 10:30:00,8.44,8.46,8.44,8.46,100000.0,6.0349,6.0492,6.0349,6.0492,100000.0
2012-03-12 11:00:00,8.46,8.47,8.45,8.46,77600.0,6.0492,6.0564,6.0421,6.0492,77600.0
2012-03-12 11:30:00,8.46,8.47,8.44,8.45,86400.0,6.0492,6.0564,6.0349,6.0421,86400.0
2012-03-12 12:00:00,8.45,8.47,8.44,8.46,97600.0,6.0421,6.0564,6.0349,6.0492,97600.0
2012-03-12 12:30:00,8.46,8.47,8.45,8.46,73600.0,6.0492,6.0564,6.0421,6.0492,73600.0
2012-03-12 13:00:00,8.46,8.48,8.45,8.47,69600.0,6.0492,6.0635,6.0421,6.0564,69600.0
2012-03-12 13:30:00,8.47,8.48,8.47,8.47,83200.0,6.0564,6.0635,6.0564,6.0564,83200.0
2012-03-12 14:00:00,8.48,8.5,8.47,8.48,139200.0,6.0635,6.0778,6.0564,6.0635,139200.0
2012-03-12 14:30:00,8.49,8.5,8.47,8.5,196000.0,6.0707,6.0778,6.0564,6.0778,196000.0
2012-03-12 15:00:00,8.5,8.5,8.48,8.49,152000.0,6.0778,6.0778,6.0635,6.0707,152000.0
2012-03-12 15:30:00,8.49,8.49,8.43,8.44,482400.0,6.0707,6.0707,6.0278,6.0349,482400.0
2012-03-13 09:30:00,8.5,8.56,8.47,8.54,130400.0,6.0778,6.1207,6.0564,6.1064,130400.0
2012-03-13 10:00:00,8.54,8.58,8.54,8.56,295200.0,6.1064,6.135,6.1064,6.1207,295200.0
2012-03-13 10:30:00,8.56,8.61,8.56,8.59,172800.0,6.1207,6.1565,6.1207,6.1422,172800.0
2012-03-13 11:00:00,8.59,8.59,8.55,8.55,106400.0,6.1422,6.1422,6.1136,6.1136,106400.0
2012-03-13 11:30:00,8.55,8.58,8.55,8.58,75200.0,6.1136,6.135,6.1136,6.135,75200.0
2012-03-13 12:00:00,8.58,8.59,8.57,8.59,310400.0,6.135,6.1422,6.1279,6.1422,310400.0
2012-03-13 12:30:00,8.59,8.59,8.58,8.59,41600.0,6.1422,6.1422,6.135,6.1422,41600.0
2012-03-13 13:00:00,8.58,8.62,8.58,8.6,67200.0,6.135,6.1636,6.135,6.1493,67200.0
2012-03-13 13:30:00,8.6,8.61,8.58,8.6,171200.0,6.1493,6.1565,6.135,6.1493,171200.0
2012-03-13 14:00:00,8.6,8.6,8.58,8.6,95200.0,6.1493,6.1493,6.135,6.1493,95200.0
2012-03-13 14:30:00,8.6,8.6,8.58,8.59,118400.0,6.1493,6.1493,6.135,6.1422,118400.0
2012-03-13 15:00:00,8.59,8.62,8.59,8.6,331200.0,6.1422,6.1636,6.1422,6.1493,331200.0
2012-03-13 15:30:00,8.6,8.62,8.55,8.55,1396800.0,6.1493,6.1636,6.1136,6.1136,1396800.0
2012-03-14 09:30:00,8.56,8.62,8.55,8.62,162400.0,6.1207,6.1636,6.1136,6.1636,162400.0
2012-03-14 10:00:00,8.62,8.62,8.57,8.58,140800.0,6.1636,6.1636,6.1279,6.135,140800.0
2012-03-14 10:30:00,8.58,8.59,8.56,8.56,64800.0,6.135,6.1422,6.1207,6.1207,64800.0
2012-03-14 11:00:00,8.56,8.57,8.51,8.55,111200.0,6.1207,6.1279,6.085,6.1136,111200.0
2012-03-14 11:30:00,8.55,8.57,8.54,8.57,132800.0,6.1136,6.1279,6.1064,6.1279,132800.0
2012-03-14 12:00:00,8.57,8.58,8.55,8.56,267200.0,6.1279,6.135,6.1136,6.1207,267200.0
2012-03-14 12:30:00,8.56,8.57,8.54,8.57,86400.0,6.1207,6.1279,6.1064,6.1279,86400.0
2012-03-14 13:00:00,8.57,8.59,8.56,8.56,123200.0,6.1279,6.1422,6.1207,6.1207,123200.0
2012-03-14 13:30:00,8.56,8.57,8.54,8.54,153600.0,6.1207,6.1279,6.1064,6.1064,153600.0
2012-03-14 14:00:00,8.54,8.55,8.52,8.54,246400.0,6.1064,6.1136,6.0921,6.1064,246400.0
2012-03-14 14:30:00,8.54,8.57,8.54,8.57,259200.0,6.1064,6.1279,6.1064,6.1279,259200.0
2012-03-14 15:00:00,8.56,8.57,8.53,8.55,308000.0,6.1207,6.1279,6.0993,6.1136,308000.0
2012-03-14 15:30:00,8.55,8.56,8.52,8.54,600000.0,6.1136,6.1207,6.0921,6.1064,600000.0
2012-03-15 09:30:00,8.51,8.55,8.47,8.48,181600.0,6.085,6.1136,6.0564,6.0635,181600.0
2012-03-15 10:00:00,8.48,8.5,8.47,8.5,75200.0,6.0635,6.0778,6.0564,6.0778,75200.0
2012-03-15 10:30:00,8.49,8.5,8.48,8.49,93600.0,6.0707,6.0778,6.0635,6.0707,93600.0
2012-03-15 11:00:00,8.49,8.51,8.49,8.5,91200.0,6.0707,6.085,6.0707,6.0778,91200.0
2012-03-15 11:30:00,8.51,8.51,8.5,8.5,56800.0,6.085,6.085,6.0778,6.0778,56800.0
2012-03-15 12:00:00,8.5,8.52,8.5,8.51,124000.0,6.0778,6.0921,6.0778,6.085,124000.0
2012-03-15 12:30:00,8.51,8.52,8.5,8.51,87200.0,6.085,6.0921,6.0778,6.085,87200.0
2012-03-15 13:00:00,8.51,8.51,8.5,8.5,147200.0,6.085,6.085,6.0778,6.0778,147200.0
2012-03-15 13:30:00,8.5,8.51,8.49,8.5,63200.0,6.0778,6.085,6.0707,6.0778,63200.0
2012-03-15 14:00:00,8.5,8.52,8.5,8.51,82400.0,6.0778,6.0921,6.0778,6.085,82400.0
2012-03-15 14:30:00,8.51,8.51,8.5,8.51,56000.0,6.085,6.085,6.0778,6.085,56000.0
2012-03-15 15:00:00,8.51,8.51,8.49,8.49,103200.0,6.085,6.085,6.0707,6.0707,103200.0
2012-03-15 15:30:00,8.49,8.5,8.47,8.5,537600.0,6.0707,6.0778,6.0564,6.0778,537600.0
2012-03-16 09:30:00,8.5,8.51,8.46,8.5,575200.0,6.0778,6.085,6.0492,6.0778,575200.0
2012-03-16 10:00:00,8.5,8.54,8.5,8.51,298400.0,6.0778,6.1064,6.0778,6.085,298400.0
2012-03-16 10:30:00,8.51,8.55,8.51,8.53,223200.0,6.085,6.1136,6.085,6.0993,223200.0
2012-03-16 11:00:00,8.53,8.55,8.52,8.55,110400.0,6.0993,6.1136,6.0921,6.1136,110400.0
2012-03-16 11:30:00,8.56,8.59,8.54,8.58,561600.0,6.1207,6.1422,6.1064,6.135,561600.0
2012-03-16 12:00:00,8.58,8.58,8.55,8.55,53600.0,6.135,6.135,6.1136,6.1136,53600.0
2012-03-16 12:30:00,8.55,8.56,8.55,8.56,65600.0,6.1136,6.1207,6.1136,6.1207,65600.0
2012-03-16 13:00:00,8.56,8.59,8.54,8.59,65600.0,6.1207,6.1422,6.1064,6.1422,65600.0
2012-03-16 13:30:00,8.58,8.58,8.57,8.57,38400.0,6.135,6.135,6.1279,6.1279,38400.0
2012-03-16 14:00:00,8.57,8.57,8.56,8.57,16800.0,6.1279,6.1279,6.1207,6.1279,16800.0
2012-03-16 14:30:00,8.57,8.57,8.54,8.54,74400.0,6.1279,6.1279,6.1064,6.1064,74400.0
2012-03-16 15:00:00,8.55,8.56,8.54,8.55,133600.0,6.1136,6.1207,6.1064,6.1136,133600.0
2012-03-16 15:30:00,8.55,8.6,8.54,8.59,920800.0,6.1136,6.1493,6.1064,6.1422,920800.0
2012-03-19 09:30:00,8.58,8.64,8.55,8.64,117600.0,6.135,6.1779,6.1136,6.1779,117600.0
2012-03-19 10:00:00,8.63,8.66,8.61,8.65,108800.0,6.1708,6.1922,6.1565,6.1851,108800.0
2012-03-19 10:30:00,8.65,8.65,8.62,8.63,127200.0,6.1851,6.1851,6.1636,6.1708,127200.0
2012-03-19 11:00:00,8.63,8.65,8.61,8.63,143200.0,6.1708,6.1851,6.1565,6.1708,143200.0
2012-03-19 11:30:00,8.63,8.64,8.62,8.63,83200.0,6.1708,6.1779,6.1636,6.1708,83200.0
2012-03-19 12:00:00,8.63,8.63,8.62,8.63,46400.0,6.1708,6.1708,6.1636,6.1708,46400.0
2012-03-19 12:30:00,8.63,8.65,8.63,8.65,137600.0,6.1708,6.1851,6.1708,6.1851,137600.0
2012-03-19 13:00:00,8.65,8.66,8.63,8.65,48800.0,6.1851,6.1922,6.1708,6.1851,48800.0
2012-03-19 13:30:00,8.65,8.67,8.65,8.66,72000.0,6.1851,6.1994,6.1851,6.1922,72000.0
2012-03-19 14:00:00,8.66,8.67,8.65,8.66,148000.0,6.1922,6.1994,6.1851,6.1922,148000.0
2012-03-19 14:30:00,8.66,8.66,8.62,8.62,130400.0,6.1922,6.1922,6.1636,6.1636,130400.0
2012-03-19 15:00:00,8.62,8.63,8.59,8.59,81600.0,6.1636,6.1708,6.1422,6.1422,81600.0
2012-03-19 15:30:00,8.6,8.61,8.57,8.59,232800.0,6.1493,6.1565,6.1279,6.1422,232800.0
2012-03-20 09:30:00,8.54,8.6,8.52,8.6,49600.0,6.1064,6.1493,6.0921,6.1493,49600.0
2012-03-20 10:00:00,8.6,8.61,8.58,8.6,59200.0,6.1493,6.1565,6.135,6.1493,59200.0
2012-03-20 10:30:00,8.6,8.63,8.58,8.63,161600.0,6.1493,6.1708,6.135,6.1708,161600.0
2012-03-20 11:00:00,8.63,8.66,8.62,8.63,317600.0,6.1708,6.1922,6.1636,6.1708,317600.0
2012-03-20 11:30:00,8.63,8.64,8.61,8.62,76800.0,6.1708,6.1779,6.1565,6.1636,76800.0
2012-03-20 12:00:00,8.62,8.64,8.62,8.63,74400.0,6.1636,6.1779,6.1636,6.1708,74400.0
2012-03-20 12:30:00,8.63,8.63,8.62,8.63,227200.0,6.1708,6.1708,6.1636,6.1708,227200.0
2012-03-20 13:00:00,8.62,8.64,8.61,8.62,232800.0,6.1636,6.1779,6.1565,6.1636,232800.0
2012-03-20 13:30:00,8.62,8.62,8.61,8.61,64000.0,6.1636,6.1636,6.1565,6.1565,64000.0
2012-03-20 14:00:00,8.62,8.62,8.61,8.62,84800.0,6.1636,6.1636,6.1565,6.1636,84800.0
2012-03-20 14:30:00,8.62,8.62,8.6,8.62,127200.0,6.1636,6.1636,6.1493,6.1636,127200.0
2012-03-20 15:00:00,8.62,8.63,8.61,8.62,100000.0,6.1636,6.1708,6.1565,6.1636,100000.0
2012-03-20 15:30:00,8.63,8.63,8.61,8.62,232000.0,6.1708,6.1708,6.1565,6.1636,232000.0
2012-03-21 09:30:00,8.64,8.65,8.63,8.64,176000.0,6.1779,6.1851,6.1708,6.1779,176000.0
2012-03-21 10:00:00,8.63,8.65,8.63,8.64,398400.0,6.1708,6.1851,6.1708,6.1779,398400.0
2012-03-21 10:30:00,8.64,8.65,8.63,8.64,170400.0,6.1779,6.1851,6.1708,6.1779,170400.0
2012-03-21 11:00:00,8.64,8.65,8.63,8.64,76000.0,6.1779,6.1851,6.1708,6.1779,76000.0
2012-03-21 11:30:00,8.65,8.66,8.64,8.64,143200.0,6.1851,6.1922,6.1779,6.1779,143200.0
2012-03-21 12:00:00,8.65,8.65,8.63,8.64,473600.0,6.1851,6.1851,6.1708,6.1779,473600.0
2012-03-21 12:30:00,8.63,8.65,8.63,8.63,43200.0,6.1708,6.1851,6.1708,6.1708,43200.0
2012-03-21 13:00:00,8.64,8.64,8.63,8.63,85600.0,6.1779,6.1779,6.1708,6.1708,85600.0
2012-03-21 13:30:00,8.64,8.65,8.63,8.64,250400.0,6.1779,6.1851,6.1708,6.1779,250400.0
2012-03-21 14:00:00,8.64,8.65,8.63,8.63,162400.0,6.1779,6.1851,6.1708,6.1708,162400.0
2012-03-21 14:30:00,8.63,8.64,8.63,8.63,63200.0,6.1708,6.1779,6.1708,6.1708,63200.0
2012-03-21 15:00:00,8.63,8.65,8.63,8.64,165600.0,6.1708,6.1851,6.1708,6.1779,165600.0
2012-03-21 15:30:00,8.63,8.66,8.63,8.65,746400.0,6.1708,6.1922,6.1708,6.1851,746400.0
2012-03-22 09:30:00,8.58,8.58,8.46,8.49,252000.0,6.135,6.135,6.0492,6.0707,252000.0
2012-03-22 10:00:00,8.5,8.5,8.44,8.44,131200.0,6.0778,6.0778,6.0349,6.0349,131200.0
2012-03-22 10:30:00,8.44,8.45,8.41,8.41,107200.0,6.0349,6.0421,6.0135,6.0135,107200.0
2012-03-22 11:00:00,8.41,8.42,8.37,8.41,172800.0,6.0135,6.0206,5.9849,6.0135,172800.0
2012-03-22 11:30:00,8.41,8.44,8.41,8.43,137600.0,6.0135,6.0349,6.0135,6.0278,137600.0
2012-03-22 12:00:00,8.44,8.44,8.41,8.42,229600.0,6.0349,6.0349,6.0135,6.0206,229600.0
2012-03-22 12:30:00,8.41,8.45,8.41,8.45,132800.0,6.0135,6.0421,6.0135,6.0421,132800.0
2012-03-22 13:00:00,8.45,8.46,8.43,8.44,183200.0,6.0421,6.0492,6.0278,6.0349,183200.0
2012-03-22 13:30:00,8.44,8.46,8.43,8.43,117600.0,6.0349,6.0492,6.0278,6.0278,117600.0
2012-03-22 14:00:00,8.43,8.45,8.43,8.44,104800.0,6.0278,6.0421,6.0278,6.0349,104800.0
2012-03-22 14:30:00,8.44,8.47,8.44,8.47,252000.0,6.0349,6.0564,6.0349,6.0564,252000.0
2012-03-22 15:00:00,8.47,8.49,8.46,8.49,277600.0,6.0564,6.0707,6.0492,6.0707,277600.0
2012-03-22 15:30:00,8.49,8.52,8.48,8.49,459200.0,6.0707,6.0921,6.0635,6.0707,459200.0
2012-03-23 09:30:00,8.49,8.5,8.44,8.48,95200.0,6.0707,6.0778,6.0349,6.0635,95200.0
2012-03-23 10:00:00,8.47,8.47,8.42,8.44,88800.0,6.0564,6.0564,6.0206,6.0349,88800.0
2012-03-23 10:30:00,8.44,8.46,8.44,8.45,75200.0,6.0349,6.0492,6.0349,6.0421,75200.0
2012-03-23 11:00:00,8.45,8.47,8.44,8.46,68800.0,6.0421,6.0564,6.0349,6.0492,68800.0
2012-03-23 11:30:00,8.47,8.48,8.46,8.48,104000.0,6.0564,6.0635,6.0492,6.0635,104000.0
2012-03-23 12:00:00,8.48,8.51,8.47,8.51,404800.0,6.0635,6.085,6.0564,6.085,404800.0
2012-03-23 12:30:00,8.51,8.54,8.5,8.53,80800.0,6.085,6.1064,6.0778,6.0993,80800.0
2012-03-23 13:00:00,8.53,8.57,8.53,8.55,120000.0,6.0993,6.1279,6.0993,6.1136,120000.0
2012-03-23 13:30:00,8.55,8.56,8.54,8.55,64800.0,6.1136,6.1207,6.1064,6.1136,64800.0
2012-03-23 14:00:00,8.55,8.56,8.54,8.56,112800.0,6.1136,6.1207,6.1064,6.1207,112800.0
2012-03-23 14:30:00,8.56,8.58,8.55,8.55,91200.0,6.1207,6.135,6.1136,6.1136,91200.0
2012-03-23 15:00:00,8.55,8.56,8.53,8.53,184000.0,6.1136,6.1207,6.0993,6.0993,184000.0
2012-03-23 15:30:00,8.53,8.54,8.5,8.51,464000.0,6.0993,6.1064,6.0778,6.085,464000.0
2012-03-26 09:30:00,8.57,8.6,8.55,8.58,160800.0,6.1279,6.1493,6.1136,6.135,160800.0
2012-03-26 10:00:00,8.58,8.62,8.57,8.6,88800.0,6.135,6.1636,6.1279,6.1493,88800.0
2012-03-26 10:30:00,8.6,8.62,8.56,8.57,183200.0,6.1493,6.1636,6.1207,6.1279,183200.0
2012-03-26 11:00:00,8.57,8.57,8.55,8.57,80800.0,6.1279,6.1279,6.1136,6.1279,80800.0
2012-03-26 11:30:00,8.57,8.57,8.53,8.53,96000.0,6.1279,6.1279,6.0993,6.0993,96000.0
2012-03-26 12:00:00,8.54,8.56,8.54,8.55,79200.0,6.1064,6.1207,6.1064,6.1136,79200.0
2012-03-26 12:30:00,8.55,8.55,8.52,8.54,121600.0,6.1136,6.1136,6.0921,6.1064,121600.0
2012-03-26 13:00:00,8.54,8.54,8.5,8.51,103200.0,6.1064,6.1064,6.0778,6.085,103200.0
2012-03-26 13:30:00,8.5,8.54,8.5,8.53,148800.0,6.0778,6.1064,6.0778,6.0993,148800.0
2012-03-26 14:00:00,8.53,8.55,8.53,8.55,79200.0,6.0993,6.1136,6.0993,6.1136,79200.0
2012-03-26 14:30:00,8.55,8.57,8.54,8.57,100800.0,6.1136,6.1279,6.1064,6.1279,100800.0
2012-03-26 15:00:00,8.57,8.58,8.56,8.56,145600.0,6.1279,6.135,6.1207,6.1207,145600.0
2012-03-26 15:30:00,8.56,8.59,8.55,8.58,304800.0,6.1207,6.1422,6.1136,6.135,304800.0
2012-03-27 09:30:00,8.59,8.59,8.55,8.57,108800.0,6.1422,6.1422,6.1136,6.1279,108800.0
2012-03-27 10:00:00,8.57,8.6,8.54,8.59,109600.0,6.1279,6.1493,6.1064,6.1422,109600.0
2012-03-27 10:30:00,8.6,8.6,8.56,8.56,104800.0,6.1493,6.1493,6.1207,6.1207,104800.0
2012-03-27 11:00:00,8.56,8.59,8.56,8.59,64000.0,6.1207,6.1422,6.1207,6.1422,64000.0
2012-03-27 11:30:00,8.59,8.59,8.57,8.58,144000.0,6.1422,6.1422,6.1279,6.135,144000.0
2012-03-27 12:00:00,8.58,8.61,8.58,8.6,42400.0,6.135,6.1565,6.135,6.1493,42400.0
2012-03-27 12:30:00,8.6,8.61,8.59,8.61,52800.0,6.1493,6.1565,6.1422,6.1565,52800.0
2012-03-27 13:00:00,8.6,8.6,8.57,8.57,59200.0,6.1493,6.1493,6.1279,6.1279,59200.0
2012-03-27 13:30:00,8.57,8.58,8.57,8.58,68000.0,6.1279,6.135,6.1279,6.135,68000.0
2012-03-27 14:00:00,8.58,8.59,8.58,8.59,48000.0,6.135,6.1422,6.135,6.1422,48000.0
2012-03-27 14:30:00,8.59,8.59,8.57,8.58,84000.0,6.1422,6.1422,6.1279,6.135,84000.0
2012-03-27 15:00:00,8.58,8.59,8.57,8.57,120000.0,6.135,6.1422,6.1279,6.1279,120000.0
2012-03-27 15:30:00,8.58,8.58,8.56,8.56,386400.0,6.135,6.135,6.1207,6.1207,386400.0
2012-03-28 09:30:00,8.53,8.53,8.43,8.48,75200.0,6.1382,6.1382,6.0663,6.1022,75200.0
2012-03-28 10:00:00,8.47,8.5,8.47,8.49,64000.0,6.095,6.1166,6.095,6.1094,64000.0
2012-03-28 10:30:00,8.49,8.49,8.45,8.48,79200.0,6.1094,6.1094,6.0806,6.1022,79200.0
2012-03-28 11:00:00,8.49,8.49,8.46,8.46,80800.0,6.1094,6.1094,6.0878,6.0878,80800.0
2012-03-28 11:30:00,8.47,8.49,8.46,8.48,172800.0,6.095,6.1094,6.0878,6.1022,172800.0
2012-03-28 12:00:00,8.48,8.49,8.47,8.48,142400.0,6.1022,6.1094,6.095,6.1022,142400.0
2012-03-28 12:30:00,8.48,8.49,8.47,8.48,128000.0,6.1022,6.1094,6.095,6.1022,128000.0
2012-03-28 13:00:00,8.48,8.49,8.47,8.47,106400.0,6.1022,6.1094,6.095,6.095,106400.0
2012-03-28 13:30:00,8.48,8.53,8.48,8.53,166400.0,6.1022,6.1382,6.1022,6.1382,166400.0
2012-03-28 14:00:00,8.53,8.54,8.52,8.54,192000.0,6.1382,6.1454,6.131,6.1454,192000.0
2012-03-28 14:30:00,8.54,8.57,8.54,8.57,244800.0,6.1454,6.167,6.1454,6.167,244800.0
2012-03-28 15:00:00,8.57,8.58,8.55,8.55,298400.0,6.167,6.1742,6.1526,6.1526,298400.0
2012-03-28 15:30:00,8.55,8.56,8.54,8.56,544000.0,6.1526,6.1598,6.1454,6.1598,544000.0
2012-03-29 09:30:00,8.5,8.55,8.48,8.49,78400.0,6.1166,6.1526,6.1022,6.1094,78400.0
2012-03-29 10:00:00,8.49,8.49,8.45,8.45,100800.0,6.1094,6.1094,6.0806,6.0806,100800.0
2012-03-29 10:30:00,8.45,8.45,8.43,8.43,59200.0,6.0806,6.0806,6.0663,6.0663,59200.0
2012-03-29 11:00:00,8.43,8.44,8.43,8.44,81600.0,6.0663,6.0735,6.0663,6.0735,81600.0
2012-03-29 11:30:00,8.43,8.45,8.41,8.44,92000.0,6.0663,6.0806,6.0519,6.0735,92000.0
2012-03-29 12:00:00,8.44,8.47,8.44,8.46,62400.0,6.0735,6.095,6.0735,6.0878,62400.0
2012-03-29 12:30:00,8.46,8.51,8.46,8.51,204800.0,6.0878,6.1238,6.0878,6.1238,204800.0
2012-03-29 13:00:00,8.51,8.51,8.49,8.51,50400.0,6.1238,6.1238,6.1094,6.1238,50400.0
2012-03-29 13:30:00,8.51,8.53,8.51,8.53,107200.0,6.1238,6.1382,6.1238,6.1382,107200.0
2012-03-29 14:00:00,8.53,8.55,8.53,8.55,107200.0,6.1382,6.1526,6.1382,6.1526,107200.0
2012-03-29 14:30:00,8.55,8.55,8.53,8.54,52000.0,6.1526,6.1526,6.1382,6.1454,52000.0
2012-03-29 15:00:00,8.54,8.57,8.53,8.57,88000.0,6.1454,6.167,6.1382,6.167,88000.0
2012-03-29 15:30:00,8.56,8.58,8.55,8.56,259200.0,6.1598,6.1742,6.1526,6.1598,259200.0
2012-03-30 09:30:00,8.62,8.64,8.56,8.63,88000.0,6.203,6.2174,6.1598,6.2102,88000.0
2012-03-30 10:00:00,8.61,8.65,8.61,8.64,89600.0,6.1958,6.2246,6.1958,6.2174,89600.0
2012-03-30 10:30:00,8.64,8.64,8.61,8.63,122400.0,6.2174,6.2174,6.1958,6.2102,122400.0
2012-03-30 11:00:00,8.63,8.69,8.63,8.68,160800.0,6.2102,6.2534,6.2102,6.2462,160800.0
2012-03-30 11:30:00,8.68,8.69,8.67,8.69,118400.0,6.2462,6.2534,6.239,6.2534,118400.0
2012-03-30 12:00:00,8.69,8.69,8.67,8.68,102400.0,6.2534,6.2534,6.239,6.2462,102400.0
2012-03-30 12:30:00,8.69,8.7,8.68,8.69,122400.0,6.2534,6.2606,6.2462,6.2534,122400.0
2012-03-30 13:00:00,8.7,8.7,8.68,8.69,118400.0,6.2606,6.2606,6.2462,6.2534,118400.0
2012-03-30 13:30:00,8.69,8.7,8.68,8.69,92800.0,6.2534,6.2606,6.2462,6.2534,92800.0
2012-03-30 14:00:00,8.69,8.71,8.68,8.68,139200.0,6.2534,6.2677,6.2462,6.2462,139200.0
2012-03-30 14:30:00,8.68,8.68,8.67,8.67,110400.0,6.2462,6.2462,6.239,6.239,110400.0
2012-03-30 15:00:00,8.67,8.68,8.67,8.68,177600.0,6.239,6.2462,6.239,6.2462,177600.0
2012-03-30 15:30:00,8.67,8.72,8.67,8.72,952800.0,6.239,6.2749,6.239,6.2749,952800.0
2012-04-02 09:30:00,8.72,8.76,8.68,8.73,140800.0,6.2749,6.3037,6.2462,6.2821,140800.0
2012-04-02 10:00:00,8.74,8.76,8.71,8.72,80800.0,6.2893,6.3037,6.2677,6.2749,80800.0
2012-04-02 10:30:00,8.72,8.73,8.71,8.72,90400.0,6.2749,6.2821,6.2677,6.2749,90400.0
2012-04-02 11:00:00,8.72,8.74,8.71,8.73,68800.0,6.2749,6.2893,6.2677,6.2821,68800.0
2012-04-02 11:30:00,8.73,8.74,8.71,8.74,124800.0,6.2821,6.2893,6.2677,6.2893,124800.0
2012-04-02 12:00:00,8.73,8.76,8.72,8.76,123200.0,6.2821,6.3037,6.2749,6.3037,123200.0
2012-04-02 12:30:00,8.76,8.76,8.74,8.75,45600.0,6.3037,6.3037,6.2893,6.2965,45600.0
2012-04-02 13:00:00,8.75,8.76,8.74,8.75,56800.0,6.2965,6.3037,6.2893,6.2965,56800.0
2012-04-02 13:30:00,8.75,8.78,8.75,8.77,133600.0,6.2965,6.3181,6.2965,6.3109,133600.0
2012-04-02 14:00:00,8.77,8.77,8.75,8.76,151200.0,6.3109,6.3109,6.2965,6.3037,151200.0
2012-04-02 14:30:00,8.76,8.78,8.76,8.78,80800.0,6.3037,6.3181,6.3037,6.3181,80800.0
2012-04-02 15:00:00,8.78,8.78,8.75,8.76,211200.0,6.3181,6.3181,6.2965,6.3037,211200.0
2012-04-02 15:30:00,8.76,8.78,8.73,8.77,454400.0,6.3037,6.3181,6.2821,6.3109,454400.0
2012-04-03 09:30:00,8.77,8.79,8.73,8.75,136000.0,6.3109,6.3253,6.2821,6.2965,136000.0
2012-04-03 10:00:00,8.76,8.77,8.74,8.76,80000.0,6.3037,6.3109,6.2893,6.3037,80000.0
2012-04-03 10:30:00,8.76,8.77,8.76,8.77,64000.0,6.3037,6.3109,6.3037,6.3109,64000.0
2012-04-03 11:00:00,8.76,8.76,8.74,8.75,72000.0,6.3037,6.3037,6.2893,6.2965,72000.0
2012-04-03 11:30:00,8.75,8.76,8.74,8.76,73600.0,6.2965,6.3037,6.2893,6.3037,73600.0
2012-04-03 12:00:00,8.76,8.76,8.75,8.76,53600.0,6.3037,6.3037,6.2965,6.3037,53600.0
2012-04-03 12:30:00,8.76,8.76,8.75,8.76,36000.0,6.3037,6.3037,6.2965,6.3037,36000.0
2012-04-03 13:00:00,8.75,8.76,8.75,8.75,40000.0,6.2965,6.3037,6.2965,6.2965,40000.0
2012-04-03 13:30:00,8.75,8.76,8.74,8.75,55200.0,6.2965,6.3037,6.2893,6.2965,55200.0
2012-04-03 14:00:00,8.75,8.75,8.72,8.74,297600.0,6.2965,6.2965,6.2749,6.2893,297600.0
2012-04-03 14:30:00,8.73,8.76,8.73,8.75,135200.0,6.2821,6.3037,6.2821,6.2965,135200.0
2012-04-03 15:00:00,8.74,8.76,8.73,8.75,178400.0,6.2893,6.3037,6.2821,6.2965,178400.0
2012-04-03 15:30:00,8.75,8.76,8.74,8.75,339200.0,6.2965,6.3037,6.2893,6.2965,339200.0
2012-04-04 09:30:00,8.68,8.72,8.68,8.68,236000.0,6.2462,6.2749,6.2462,6.2462,236000.0
2012-04-04 10:00:00,8.68,8.7,8.67,8.67,158400.0,6.2462,6.2606,6.239,6.239,158400.0
2012-04-04 10:30:00,8.67,8.69,8.66,8.68,126400.0,6.239,6.2534,6.2318,6.2462,126400.0
2012-04-04 11:00:00,8.68,8.7,8.68,8.7,65600.0,6.2462,6.2606,6.2462,6.2606,65600.0
2012-04-04 11:30:00,8.7,8.76,8.7,8.74,284000.0,6.2606,6.3037,6.2606,6.2893,284000.0
2012-04-04 12:00:00,8.75,8.76,8.73,8.74,100000.0,6.2965,6.3037,6.2821,6.2893,100000.0
2012-04-04 12:30:00,8.73,8.74,8.73,8.73,60800.0,6.2821,6.2893,6.2821,6.2821,60800.0
2012-04-04 13:00:00,8.73,8.75,8.73,8.74,103200.0,6.2821,6.2965,6.2821,6.2893,103200.0
2012-04-04 13:30:00,8.74,8.75,8.74,8.75,220000.0,6.2893,6.2965,6.2893,6.2965,220000.0
2012-04-04 14:00:00,8.75,8.75,8.72,8.72,162400.0,6.2965,6.2965,6.2749,6.2749,162400.0
2012-04-04 14:30:00,8.72,8.73,8.72,8.73,138400.0,6.2749,6.2821,6.2749,6.2821,138400.0
2012-04-04 15:00:00,8.73,8.74,8.72,8.73,108000.0,6.2821,6.2893,6.2749,6.2821,108000.0
2012-04-04 15:30:00,8.73,8.74,8.71,8.72,346400.0,6.2821,6.2893,6.2677,6.2749,346400.0
2012-04-05 09:30:00,8.68,8.71,8.65,8.68,84000.0,6.2462,6.2677,6.2246,6.2462,84000.0
2012-04-05 10:00:00,8.68,8.71,8.67,8.68,47200.0,6.2462,6.2677,6.239,6.2462,47200.0
2012-04-05 10:30:00,8.68,8.69,8.68,8.69,33600.0,6.2462,6.2534,6.2462,6.2534,33600.0
2012-04-05 11:00:00,8.7,8.7,8.66,8.67,179200.0,6.2606,6.2606,6.2318,6.239,179200.0
2012-04-05 11:30:00,8.67,8.68,8.67,8.67,71200.0,6.239,6.2462,6.239,6.239,71200.0
2012-04-05 12:00:00,8.68,8.68,8.67,8.67,72000.0,6.2462,6.2462,6.239,6.239,72000.0
2012-04-05 12:30:00,8.67,8.67,8.67,8.67,72800.0,6.239,6.239,6.239,6.239,72800.0
2012-04-05 13:00:00,8.67,8.67,8.66,8.66,33600.0,6.239,6.239,6.2318,6.2318,33600.0
2012-04-05 13:30:00,8.66,8.67,8.64,8.65,76000.0,6.2318,6.239,6.2174,6.2246,76000.0
2012-04-05 14:00:00,8.64,8.65,8.64,8.64,32000.0,6.2174,6.2246,6.2174,6.2174,32000.0
2012-04-05 14:30:00,8.64,8.64,8.63,8.63,71200.0,6.2174,6.2174,6.2102,6.2102,71200.0
2012-04-05 15:00:00,8.63,8.63,8.62,8.62,59200.0,6.2102,6.2102,6.203,6.203,59200.0
2012-04-05 15:30:00,8.62,8.65,8.62,8.64,294400.0,6.203,6.2246,6.203,6.2174,294400.0
2012-04-09 09:30:00,8.53,8.6,8.51,8.56,134400.0,6.1382,6.1886,6.1238,6.1598,134400.0
2012-04-09 10:00:00,8.55,8.56,8.51,8.53,179200.0,6.1526,6.1598,6.1238,6.1382,179200.0
2012-04-09 10:30:00,8.53,8.54,8.52,8.54,94400.0,6.1382,6.1454,6.131,6.1454,94400.0
2012-04-09 11:00:00,8.54,8.56,8.54,8.55,340000.0,6.1454,6.1598,6.1454,6.1526,340000.0
2012-04-09 11:30:00,8.55,8.55,8.54,8.55,41600.0,6.1526,6.1526,6.1454,6.1526,41600.0
2012-04-09 12:00:00,8.55,8.56,8.54,8.56,35200.0,6.1526,6.1598,6.1454,6.1598,35200.0
2012-04-09 12:30:00,8.55,8.56,8.55,8.55,85600.0,6.1526,6.1598,6.1526,6.1526,85600.0
2012-04-09 13:00:00,8.55,8.55,8.54,8.55,63200.0,6.1526,6.1526,6.1454,6.1526,63200.0
2012-04-09 13:30:00,8.55,8.55,8.54,8.54,100800.0,6.1526,6.1526,6.1454,6.1454,100800.0
2012-04-09 14:00:00,8.54,8.55,8.53,8.54,97600.0,6.1454,6.1526,6.1382,6.1454,97600.0
2012-04-09 14:30:00,8.54,8.54,8.53,8.53,185600.0,6.1454,6.1454,6.1382,6.1382,185600.0
2012-04-09 15:00:00,8.54,8.54,8.51,8.51,124000.0,6.1454,6.1454,6.1238,6.1238,124000.0
2012-04-09 15:30:00,8.51,8.53,8.47,8.49,446400.0,6.1238,6.1382,6.095,6.1094,446400.0
2012-04-10 09:30:00,8.49,8.49,8.45,8.47,203200.0,6.1094,6.1094,6.0806,6.095,203200.0
2012-04-10 10:00:00,8.47,8.47,8.43,8.43,157600.0,6.095,6.095,6.0663,6.0663,157600.0
2012-04-10 10:30:00,8.44,8.44,8.38,8.38,73600.0,6.0735,6.0735,6.0303,6.0303,73600.0
2012-04-10 11:00:00,8.39,8.4,8.37,8.37,185600.0,6.0375,6.0447,6.0231,6.0231,185600.0
2012-04-10 11:30:00,8.37,8.37,8.34,8.35,126400.0,6.0231,6.0231,6.0015,6.0087,126400.0
2012-04-10 12:00:00,8.36,8.36,8.34,8.34,91200.0,6.0159,6.0159,6.0015,6.0015,91200.0
2012-04-10 12:30:00,8.34,8.34,8.32,8.32,85600.0,6.0015,6.0015,5.9871,5.9871,85600.0
2012-04-10 13:00:00,8.32,8.33,8.32,8.32,151200.0,5.9871,5.9943,5.9871,5.9871,151200.0
2012-04-10 13:30:00,8.33,8.33,8.32,8.32,181600.0,5.9943,5.9943,5.9871,5.9871,181600.0
2012-04-10 14:00:00,8.32,8.33,8.3,8.3,161600.0,5.9871,5.9943,5.9727,5.9727,161600.0
2012-04-10 14:30:00,8.31,8.31,8.27,8.28,68800.0,5.9799,5.9799,5.9511,5.9583,68800.0
2012-04-10 15:00:00,8.28,8.28,8.25,8.26,166400.0,5.9583,5.9583,5.9367,5.9439,166400.0
2012-04-10 15:30:00,8.26,8.29,8.26,8.28,540800.0,5.9439,5.9655,5.9439,5.9583,540800.0
2012-04-11 09:30:00,8.33,8.33,8.24,8.26,428800.0,5.9943,5.9943,5.9295,5.9439,428800.0
2012-04-11 10:00:00,8.27,8.32,8.27,8.32,253600.0,5.9511,5.9871,5.9511,5.9871,253600.0
2012-04-11 10:30:00,8.32,8.33,8.31,8.31,164800.0,5.9871,5.9943,5.9799,5.9799,164800.0
2012-04-11 11:00:00,8.31,8.31,8.3,8.31,121600.0,5.9799,5.9799,5.9727,5.9799,121600.0
2012-04-11 11:30:00,8.31,8.33,8.31,8.33,190400.0,5.9799,5.9943,5.9799,5.9943,190400.0
2012-04-11 12:00:00,8.33,8.34,8.32,8.33,125600.0,5.9943,6.0015,5.9871,5.9943,125600.0
2012-04-11 12:30:00,8.33,8.34,8.3,8.34,220000.0,5.9943,6.0015,5.9727,6.0015,220000.0
2012-04-11 13:00:00,8.34,8.34,8.33,8.33,77600.0,6.0015,6.0015,5.9943,5.9943,77600.0
2012-04-11 13:30:00,8.33,8.35,8.33,8.35,91200.0,5.9943,6.0087,5.9943,6.0087,91200.0
2012-04-11 14:00:00,8.35,8.37,8.34,8.36,191200.0,6.0087,6.0231,6.0015,6.0159,191200.0
2012-04-11 14:30:00,8.36,8.36,8.34,8.35,167200.0,6.0159,6.0159,6.0015,6.0087,167200.0
2012-04-11 15:00:00,8.34,8.35,8.33,8.33,280800.0,6.0015,6.0087,5.9943,5.9943,280800.0
2012-04-11 15:30:00,8.33,8.37,8.33,8.37,508800.0,5.9943,6.0231,5.9943,6.0231,508800.0
2012-04-12 09:30:00,8.39,8.39,8.34,8.38,56800.0,6.0375,6.0375,6.0015,6.0303,56800.0
2012-04-12 10:00:00,8.38,8.38,8.34,8.34,125600.0,6.0303,6.0303,6.0015,6.0015,125600.0
2012-04-12 10:30:00,8.34,8.38,8.34,8.37,108000.0,6.0015,6.0303,6.0015,6.0231,108000.0
2012-04-12 11:00:00,8.37,8.4,8.37,8.39,70400.0,6.0231,6.0447,6.0231,6.0375,70400.0
2012-04-12 11:30:00,8.4,8.42,8.4,8.4,288000.0,6.0447,6.0591,6.0447,6.0447,288000.0
2012-04-12 12:00:00,8.41,8.41,8.4,8.41,68800.0,6.0519,6.0519,6.0447,6.0519,68800.0
2012-04-12 12:30:00,8.41,8.42,8.41,8.42,70400.0,6.0519,6.0591,6.0519,6.0591,70400.0
2012-04-12 13:00:00,8.42,8.44,8.42,8.43,226400.0,6.0591,6.0735,6.0591,6.0663,226400.0
2012-04-12 13:30:00,8.44,8.44,8.42,8.42,106400.0,6.0735,6.0735,6.0591,6.0591,106400.0
2012-04-12 14:00:00,8.42,8.43,8.42,8.42,67200.0,6.0591,6.0663,6.0591,6.0591,67200.0
2012-04-12 14:30:00,8.42,8.44,8.41,8.44,316000.0,6.0591,6.0735,6.0519,6.0735,316000.0
2012-04-12 15:00:00,8.44,8.45,8.43,8.43,174400.0,6.0735,6.0806,6.0663,6.0663,174400.0
2012-04-12 15:30:00,8.43,8.45,8.43,8.43,393600.0,6.0663,6.0806,6.0663,6.0663,393600.0
2012-04-13 09:30:00,8.4,8.43,8.37,8.37,97600.0,6.0447,6.0663,6.0231,6.0231,97600.0
2012-04-13 10:00:00,8.36,8.39,8.36,8.38,67200.0,6.0159,6.0375,6.0159,6.0303,67200.0
2012-04-13 10:30:00,8.38,8.38,8.37,8.37,92000.0,6.0303,6.0303,6.0231,6.0231,92000.0
2012-04-13 11:00:00,8.38,8.41,8.38,8.41,67200.0,6.0303,6.0519,6.0303,6.0519,67200.0
2012-04-13 11:30:00,8.4,8.41,8.39,8.39,81600.0,6.0447,6.0519,6.0375,6.0375,81600.0
2012-04-13 12:00:00,8.39,8.41,8.37,8.38,162400.0,6.0375,6.0519,6.0231,6.0303,162400.0
2012-04-13 12:30:00,8.37,8.39,8.37,8.39,84000.0,6.0231,6.0375,6.0231,6.0375,84000.0
2012-04-13 13:00:00,8.38,8.39,8.37,8.38,48800.0,6.0303,6.0375,6.0231,6.0303,48800.0
2012-04-13 13:30:00,8.38,8.39,8.38,8.38,212000.0,6.0303,6.0375,6.0303,6.0303,212000.0
2012-04-13 14:00:00,8.38,8.4,8.37,8.39,108800.0,6.0303,6.0447,6.0231,6.0375,108800.0
2012-04-13 14:30:00,8.39,8.39,8.38,8.38,88000.0,6.0375,6.0375,6.0303,6.0303,88000.0
2012-04-13 15:00:00,8.39,8.4,8.38,8.4,189600.0,6.0375,6.0447,6.0303,6.0447,189600.0
2012-04-13 15:30:00,8.4,8.42,8.37,8.38,380000.0,6.0447,6.0591,6.0231,6.0303,380000.0
2012-04-16 09:30:00,8.43,8.45,8.4,8.45,90400.0,6.0663,6.0806,6.0447,6.0806,90400.0
2012-04-16 10:00:00,8.44,8.45,8.39,8.4,107200.0,6.0735,6.0806,6.0375,6.0447,107200.0
2012-04-16 10:30:00,8.4,8.42,8.4,8.42,85600.0,6.0447,6.0591,6.0447,6.0591,85600.0
2012-04-16 11:00:00,8.42,8.45,8.41,8.45,201600.0,6.0591,6.0806,6.0519,6.0806,201600.0
2012-04-16 11:30:00,8.45,8.46,8.44,8.46,154400.0,6.0806,6.0878,6.0735,6.0878,154400.0
2012-04-16 12:00:00,8.47,8.49,8.47,8.49,101600.0,6.095,6.1094,6.095,6.1094,101600.0
2012-04-16 12:30:00,8.48,8.5,8.47,8.5,87200.0,6.1022,6.1166,6.095,6.1166,87200.0
2012-04-16 13:00:00,8.5,8.57,8.49,8.53,284000.0,6.1166,6.167,6.1094,6.1382,284000.0
2012-04-16 13:30:00,8.53,8.56,8.53,8.55,148000.0,6.1382,6.1598,6.1382,6.1526,148000.0
2012-04-16 14:00:00,8.55,8.56,8.49,8.49,114400.0,6.1526,6.1598,6.1094,6.1094,114400.0
2012-04-16 14:30:00,8.48,8.52,8.48,8.51,125600.0,6.1022,6.131,6.1022,6.1238,125600.0
2012-04-16 15:00:00,8.51,8.52,8.49,8.49,168000.0,6.1238,6.131,6.1094,6.1094,168000.0
2012-04-16 15:30:00,8.49,8.51,8.48,8.5,384000.0,6.1094,6.1238,6.1022,6.1166,384000.0
2012-04-17 09:30:00,8.54,8.54,8.38,8.49,140000.0,6.1454,6.1454,6.0303,6.1094,140000.0
2012-04-17 10:00:00,8.47,8.48,8.44,8.44,148800.0,6.095,6.1022,6.0735,6.0735,148800.0
2012-04-17 10:30:00,8.44,8.45,8.43,8.45,281600.0,6.0735,6.0806,6.0663,6.0806,281600.0
2012-04-17 11:00:00,8.45,8.46,8.44,8.44,249600.0,6.0806,6.0878,6.0735,6.0735,249600.0
2012-04-17 11:30:00,8.45,8.45,8.4,8.4,257600.0,6.0806,6.0806,6.0447,6.0447,257600.0
2012-04-17 12:00:00,8.4,8.4,8.37,8.38,337600.0,6.0447,6.0447,6.0231,6.0303,337600.0
2012-04-17 12:30:00,8.38,8.4,8.38,8.39,208000.0,6.0303,6.0447,6.0303,6.0375,208000.0
2012-04-17 13:00:00,8.39,8.4,8.38,8.38,170400.0,6.0375,6.0447,6.0303,6.0303,170400.0
2012-04-17 13:30:00,8.38,8.41,8.38,8.4,108800.0,6.0303,6.0519,6.0303,6.0447,108800.0
2012-04-17 14:00:00,8.4,8.41,8.39,8.4,191200.0,6.0447,6.0519,6.0375,6.0447,191200.0
2012-04-17 14:30:00,8.4,8.43,8.4,8.43,305600.0,6.0447,6.0663,6.0447,6.0663,305600.0
2012-04-17 15:00:00,8.43,8.43,8.41,8.43,221600.0,6.0663,6.0663,6.0519,6.0663,221600.0
2012-04-17 15:30:00,8.43,8.43,8.38,8.4,821600.0,6.0663,6.0663,6.0303,6.0447,821600.0
2012-04-18 09:30:00,8.36,8.41,8.32,8.38,316000.0,6.0159,6.0519,5.9871,6.0303,316000.0
2012-04-18 10:00:00,8.38,8.4,8.38,8.4,146400.0,6.0303,6.0447,6.0303,6.0447,146400.0
2012-04-18 10:30:00,8.4,8.41,8.39,8.39,154400.0,6.0447,6.0519,6.0375,6.0375,154400.0
2012-04-18 11:00:00,8.39,8.4,8.35,8.35,132800.0,6.0375,6.0447,6.0087,6.0087,132800.0
2012-04-18 11:30:00,8.35,8.38,8.35,8.38,141600.0,6.0087,6.0303,6.0087,6.0303,141600.0
2012-04-18 12:00:00,8.39,8.39,8.37,8.38,66400.0,6.0375,6.0375,6.0231,6.0303,66400.0
2012-04-18 12:30:00,8.37,8.4,8.37,8.4,98400.0,6.0231,6.0447,6.0231,6.0447,98400.0
2012-04-18 13:00:00,8.4,8.41,8.4,8.41,87200.0,6.0447,6.0519,6.0447,6.0519,87200.0
2012-04-18 13:30:00,8.41,8.41,8.4,8.41,126400.0,6.0519,6.0519,6.0447,6.0519,126400.0
2012-04-18 14:00:00,8.4,8.42,8.4,8.42,123200.0,6.0447,6.0591,6.0447,6.0591,123200.0
2012-04-18 14:30:00,8.43,8.44,8.42,8.44,134400.0,6.0663,6.0735,6.0591,6.0735,134400.0
2012-04-18 15:00:00,8.44,8.45,8.43,8.43,204000.0,6.0735,6.0806,6.0663,6.0663,204000.0
2012-04-18 15:30:00,8.43,8.43,8.41,8.41,232800.0,6.0663,6.0663,6.0519,6.0519,232800.0
2012-04-19 09:30:00,8.43,8.48,8.4,8.42,252800.0,6.0663,6.1022,6.0447,6.0591,252800.0
2012-04-19 10:00:00,8.41,8.41,8.33,8.34,199200.0,6.0519,6.0519,5.9943,6.0015,199200.0
2012-04-19 10:30:00,8.35,8.42,8.35,8.4,100800.0,6.0087,6.0591,6.0087,6.0447,100800.0
2012-04-19 11:00:00,8.4,8.41,8.39,8.39,144000.0,6.0447,6.0519,6.0375,6.0375,144000.0
2012-04-19 11:30:00,8.39,8.41,8.39,8.4,78400.0,6.0375,6.0519,6.0375,6.0447,78400.0
2012-04-19 12:00:00,8.39,8.39,8.34,8.34,115200.0,6.0375,6.0375,6.0015,6.0015,115200.0
2012-04-19 12:30:00,8.34,8.36,8.34,8.36,91200.0,6.0015,6.0159,6.0015,6.0159,91200.0
2012-04-19 13:00:00,8.37,8.37,8.35,8.37,136000.0,6.0231,6.0231,6.0087,6.0231,136000.0
2012-04-19 13:30:00,8.37,8.37,8.32,8.32,166400.0,6.0231,6.0231,5.9871,5.9871,166400.0
2012-04-19 14:00:00,8.31,8.33,8.3,8.3,104800.0,5.9799,5.9943,5.9727,5.9727,104800.0
2012-04-19 14:30:00,8.31,8.31,8.27,8.28,97600.0,5.9799,5.9799,5.9511,5.9583,97600.0
2012-04-19 15:00:00,8.28,8.3,8.26,8.28,205600.0,5.9583,5.9727,5.9439,5.9583,205600.0
2012-04-19 15:30:00,8.28,8.31,8.27,8.3,631200.0,5.9583,5.9799,5.9511,5.9727,631200.0
2012-04-20 09:30:00,8.37,8.37,8.29,8.29,477600.0,6.0231,6.0231,5.9655,5.9655,477600.0
2012-04-20 10:00:00,8.29,8.32,8.29,8.32,275200.0,5.9655,5.9871,5.9655,5.9871,275200.0
2012-04-20 10:30:00,8.32,8.35,8.32,8.34,158400.0,5.9871,6.0087,5.9871,6.0015,158400.0
2012-04-20 11:00:00,8.35,8.37,8.35,8.37,88800.0,6.0087,6.0231,6.0087,6.0231,88800.0
2012-04-20 11:30:00,8.38,8.39,8.37,8.38,76000.0,6.0303,6.0375,6.0231,6.0303,76000.0
2012-04-20 12:00:00,8.38,8.39,8.38,8.38,60800.0,6.0303,6.0375,6.0303,6.0303,60800.0
2012-04-20 12:30:00,8.38,8.38,8.36,8.38,96000.0,6.0303,6.0303,6.0159,6.0303,96000.0
2012-04-20 13:00:00,8.37,8.4,8.37,8.39,47200.0,6.0231,6.0447,6.0231,6.0375,47200.0
2012-04-20 13:30:00,8.39,8.39,8.37,8.38,149600.0,6.0375,6.0375,6.0231,6.0303,149600.0
2012-04-20 14:00:00,8.38,8.42,8.37,8.41,308800.0,6.0303,6.0591,6.0231,6.0519,308800.0
2012-04-20 14:30:00,8.4,8.42,8.39,8.4,117600.0,6.0447,6.0591,6.0375,6.0447,117600.0
2012-04-20 15:00:00,8.4,8.41,8.37,8.37,200800.0,6.0447,6.0519,6.0231,6.0231,200800.0
2012-04-20 15:30:00,8.37,8.41,8.37,8.39,560000.0,6.0231,6.0519,6.0231,6.0375,560000.0
2012-04-23 09:30:00,8.31,8.37,8.31,8.32,197600.0,5.9799,6.0231,5.9799,5.9871,197600.0
2012-04-23 10:00:00,8.32,8.32,8.3,8.31,137600.0,5.9871,5.9871,5.9727,5.9799,137600.0
2012-04-23 10:30:00,8.31,8.32,8.3,8.31,128800.0,5.9799,5.9871,5.9727,5.9799,128800.0
2012-04-23 11:00:00,8.31,8.32,8.29,8.29,113600.0,5.9799,5.9871,5.9655,5.9655,113600.0
2012-04-23 11:30:00,8.3,8.31,8.28,8.28,151200.0,5.9727,5.9799,5.9583,5.9583,151200.0
2012-04-23 12:00:00,8.28,8.31,8.28,8.31,94400.0,5.9583,5.9799,5.9583,5.9799,94400.0
2012-04-23 12:30:00,8.31,8.34,8.31,8.33,191200.0,5.9799,6.0015,5.9799,5.9943,191200.0
2012-04-23 13:00:00,8.33,8.35,8.32,8.32,117600.0,5.9943,6.0087,5.9871,5.9871,117600.0
2012-04-23 13:30:00,8.32,8.34,8.31,8.34,120800.0,5.9871,6.0015,5.9799,6.0015,120800.0
2012-04-23 14:00:00,8.34,8.38,8.33,8.38,200800.0,6.0015,6.0303,5.9943,6.0303,200800.0
2012-04-23 14:30:00,8.38,8.39,8.36,8.36,179200.0,6.0303,6.0375,6.0159,6.0159,179200.0
2012-04-23 15:00:00,8.37,8.38,8.36,8.38,165600.0,6.0231,6.0303,6.0159,6.0303,165600.0
2012-04-23 15:30:00,8.38,8.41,8.38,8.38,552000.0,6.0303,6.0519,6.0303,6.0303,552000.0
2012-04-24 09:30:00,8.36,8.42,8.36,8.42,222400.0,6.0159,6.0591,6.0159,6.0591,222400.0
2012-04-24 10:00:00,8.42,8.45,8.41,8.44,252800.0,6.0591,6.0806,6.0519,6.0735,252800.0
2012-04-24 10:30:00,8.45,8.49,8.44,8.49,303200.0,6.0806,6.1094,6.0735,6.1094,303200.0
2012-04-24 11:00:00,8.49,8.53,8.49,8.52,155200.0,6.1094,6.1382,6.1094,6.131,155200.0
2012-04-24 11:30:00,8.52,8.53,8.48,8.48,197600.0,6.131,6.1382,6.1022,6.1022,197600.0
2012-04-24 12:00:00,8.48,8.5,8.48,8.5,130400.0,6.1022,6.1166,6.1022,6.1166,130400.0
2012-04-24 12:30:00,8.5,8.5,8.47,8.48,80000.0,6.1166,6.1166,6.095,6.1022,80000.0
2012-04-24 13:00:00,8.48,8.5,8.48,8.5,75200.0,6.1022,6.1166,6.1022,6.1166,75200.0
2012-04-24 13:30:00,8.5,8.51,8.49,8.49,152800.0,6.1166,6.1238,6.1094,6.1094,152800.0
2012-04-24 14:00:00,8.49,8.49,8.47,8.48,85600.0,6.1094,6.1094,6.095,6.1022,85600.0
2012-04-24 14:30:00,8.48,8.51,8.48,8.5,84000.0,6.1022,6.1238,6.1022,6.1166,84000.0
2012-04-24 15:00:00,8.5,8.51,8.49,8.49,145600.0,6.1166,6.1238,6.1094,6.1094,145600.0
2012-04-24 15:30:00,8.49,8.52,8.49,8.52,287200.0,6.1094,6.131,6.1094,6.131,287200.0
2012-04-25 09:30:00,8.61,8.63,8.58,8.6,318400.0,6.1958,6.2102,6.1742,6.1886,318400.0
2012-04-25 10:00:00,8.6,8.62,8.59,8.61,243200.0,6.1886,6.203,6.1814,6.1958,243200.0
2012-04-25 10:30:00,8.61,8.61,8.59,8.61,62400.0,6.1958,6.1958,6.1814,6.1958,62400.0
2012-04-25 11:00:00,8.61,8.61,8.59,8.61,84000.0,6.1958,6.1958,6.1814,6.1958,84000.0
2012-04-25 11:30:00,8.61,8.62,8.6,8.6,76000.0,6.1958,6.203,6.1886,6.1886,76000.0
2012-04-25 12:00:00,8.6,8.63,8.6,8.6,106400.0,6.1886,6.2102,6.1886,6.1886,106400.0
2012-04-25 12:30:00,8.61,8.62,8.6,8.61,432800.0,6.1958,6.203,6.1886,6.1958,432800.0
2012-04-25 13:00:00,8.61,8.61,8.6,8.6,88000.0,6.1958,6.1958,6.1886,6.1886,88000.0
2012-04-25 13:30:00,8.6,8.61,8.6,8.61,68000.0,6.1886,6.1958,6.1886,6.1958,68000.0
2012-04-25 14:00:00,8.61,8.63,8.61,8.62,210400.0,6.1958,6.2102,6.1958,6.203,210400.0
2012-04-25 14:30:00,8.62,8.62,8.59,8.61,195200.0,6.203,6.203,6.1814,6.1958,195200.0
2012-04-25 15:00:00,8.62,8.64,8.61,8.61,154400.0,6.203,6.2174,6.1958,6.1958,154400.0
2012-04-25 15:30:00,8.61,8.65,8.61,8.64,491200.0,6.1958,6.2246,6.1958,6.2174,491200.0
2012-04-26 09:30:00,8.6,8.62,8.58,8.6,137600.0,6.1886,6.203,6.1742,6.1886,137600.0
2012-04-26 10:00:00,8.6,8.62,8.59,8.61,76000.0,6.1886,6.203,6.1814,6.1958,76000.0
2012-04-26 10:30:00,8.61,8.61,8.59,8.6,74400.0,6.1958,6.1958,6.1814,6.1886,74400.0
2012-04-26 11:00:00,8.59,8.6,8.58,8.59,99200.0,6.1814,6.1886,6.1742,6.1814,99200.0
2012-04-26 11:30:00,8.59,8.59,8.58,8.59,74400.0,6.1814,6.1814,6.1742,6.1814,74400.0
2012-04-26 12:00:00,8.58,8.6,8.58,8.59,284000.0,6.1742,6.1886,6.1742,6.1814,284000.0
2012-04-26 12:30:00,8.58,8.59,8.58,8.59,64000.0,6.1742,6.1814,6.1742,6.1814,64000.0
2012-04-26 13:00:00,8.59,8.6,8.58,8.59,168000.0,6.1814,6.1886,6.1742,6.1814,168000.0
2012-04-26 13:30:00,8.59,8.62,8.59,8.62,64800.0,6.1814,6.203,6.1814,6.203,64800.0
2012-04-26 14:00:00,8.61,8.64,8.61,8.64,68000.0,6.1958,6.2174,6.1958,6.2174,68000.0
2012-04-26 14:30:00,8.64,8.65,8.64,8.65,79200.0,6.2174,6.2246,6.2174,6.2246,79200.0
2012-04-26 15:00:00,8.65,8.69,8.65,8.69,229600.0,6.2246,6.2534,6.2246,6.2534,229600.0
2012-04-26 15:30:00,8.69,8.69,8.66,8.67,280000.0,6.2534,6.2534,6.2318,6.239,280000.0
2012-04-27 09:30:00,8.68,8.69,8.63,8.65,60800.0,6.2462,6.2534,6.2102,6.2246,60800.0
2012-04-27 10:00:00,8.65,8.68,8.62,8.68,158400.0,6.2246,6.2462,6.203,6.2462,158400.0
2012-04-27 10:30:00,8.68,8.75,8.68,8.75,164000.0,6.2462,6.2965,6.2462,6.2965,164000.0
2012-04-27 11:00:00,8.75,8.76,8.73,8.73,88800.0,6.2965,6.3037,6.2821,6.2821,88800.0
2012-04-27 11:30:00,8.72,8.74,8.72,8.73,131200.0,6.2749,6.2893,6.2749,6.2821,131200.0
2012-04-27 12:00:00,8.73,8.74,8.73,8.74,181600.0,6.2821,6.2893,6.2821,6.2893,181600.0
2012-04-27 12:30:00,8.74,8.74,8.73,8.74,80800.0,6.2893,6.2893,6.2821,6.2893,80800.0
2012-04-27 13:00:00,8.74,8.74,8.72,8.73,75200.0,6.2893,6.2893,6.2749,6.2821,75200.0
2012-04-27 13:30:00,8.73,8.75,8.73,8.74,68000.0,6.2821,6.2965,6.2821,6.2893,68000.0
2012-04-27 14:00:00,8.74,8.75,8.74,8.74,99200.0,6.2893,6.2965,6.2893,6.2893,99200.0
2012-04-27 14:30:00,8.74,8.79,8.74,8.78,448800.0,6.2893,6.3253,6.2893,6.3181,448800.0
2012-04-27 15:00:00,8.78,8.79,8.77,8.79,361600.0,6.3181,6.3253,6.3109,6.3253,361600.0
2012-04-27 15:30:00,8.79,8.79,8.76,8.77,488800.0,6.3253,6.3253,6.3037,6.3109,488800.0
2012-04-30 09:30:00,8.76,8.77,8.69,8.72,112800.0,6.3037,6.3109,6.2534,6.2749,112800.0
2012-04-30 10:00:00,8.71,8.74,8.71,8.73,149600.0,6.2677,6.2893,6.2677,6.2821,149600.0
2012-04-30 10:30:00,8.73,8.73,8.72,8.73,29600.0,6.2821,6.2821,6.2749,6.2821,29600.0
2012-04-30 11:00:00,8.73,8.74,8.73,8.74,24800.0,6.2821,6.2893,6.2821,6.2893,24800.0
2012-04-30 11:30:00,8.73,8.74,8.73,8.73,32800.0,6.2821,6.2893,6.2821,6.2821,32800.0
2012-04-30 12:00:00,8.73,8.73,8.72,8.72,52800.0,6.2821,6.2821,6.2749,6.2749,52800.0
2012-04-30 12:30:00,8.72,8.73,8.71,8.72,45600.0,6.2749,6.2821,6.2677,6.2749,45600.0
2012-04-30 13:00:00,8.72,8.72,8.71,8.71,80000.0,6.2749,6.2749,6.2677,6.2677,80000.0
2012-04-30 13:30:00,8.71,8.72,8.71,8.72,112800.0,6.2677,6.2749,6.2677,6.2749,112800.0
2012-04-30 14:00:00,8.72,8.72,8.71,8.72,82400.0,6.2749,6.2749,6.2677,6.2749,82400.0
2012-04-30 14:30:00,8.72,8.74,8.71,8.73,94400.0,6.2749,6.2893,6.2677,6.2821,94400.0
2012-04-30 15:00:00,8.73,8.74,8.72,8.73,510400.0,6.2821,6.2893,6.2749,6.2821,510400.0
2012-04-30 15:30:00,8.73,8.77,8.73,8.74,642400.0,6.2821,6.3109,6.2821,6.2893,642400.0
2012-05-01 09:30:00,8.7,8.74,8.7,8.72,92800.0,6.2606,6.2893,6.2606,6.2749,92800.0
2012-05-01 10:00:00,8.73,8.84,8.7,8.84,119200.0,6.2821,6.3613,6.2606,6.3613,119200.0
2012-05-01 10:30:00,8.84,8.86,8.83,8.86,60800.0,6.3613,6.3757,6.3541,6.3757,60800.0
2012-05-01 11:00:00,8.86,8.86,8.85,8.85,69600.0,6.3757,6.3757,6.3685,6.3685,69600.0
2012-05-01 11:30:00,8.85,8.86,8.84,8.86,67200.0,6.3685,6.3757,6.3613,6.3757,67200.0
2012-05-01 12:00:00,8.86,8.86,8.84,8.85,151200.0,6.3757,6.3757,6.3613,6.3685,151200.0
2012-05-01 12:30:00,8.86,8.86,8.84,8.84,78400.0,6.3757,6.3757,6.3613,6.3613,78400.0
2012-05-01 13:00:00,8.83,8.87,8.83,8.86,70400.0,6.3541,6.3829,6.3541,6.3757,70400.0
2012-05-01 13:30:00,8.87,8.87,8.86,8.87,48800.0,6.3829,6.3829,6.3757,6.3829,48800.0
2012-05-01 14:00:00,8.87,8.87,8.82,8.84,516000.0,6.3829,6.3829,6.3469,6.3613,516000.0
2012-05-01 14:30:00,8.84,8.84,8.81,8.82,492000.0,6.3613,6.3613,6.3397,6.3469,492000.0
2012-05-01 15:00:00,8.83,8.83,8.81,8.82,229600.0,6.3541,6.3541,6.3397,6.3469,229600.0
2012-05-01 15:30:00,8.81,8.82,8.79,8.8,560000.0,6.3397,6.3469,6.3253,6.3325,560000.0
2012-05-02 09:30:00,8.76,8.76,8.69,8.74,84000.0,6.3037,6.3037,6.2534,6.2893,84000.0
2012-05-02 10:00:00,8.74,8.75,8.72,8.73,128800.0,6.2893,6.2965,6.2749,6.2821,128800.0
2012-05-02 10:30:00,8.73,8.76,8.73,8.75,83200.0,6.2821,6.3037,6.2821,6.2965,83200.0
2012-05-02 11:00:00,8.75,8.76,8.74,8.76,40800.0,6.2965,6.3037,6.2893,6.3037,40800.0
2012-05-02 11:30:00,8.76,8.8,8.76,8.77,56000.0,6.3037,6.3325,6.3037,6.3109,56000.0
2012-05-02 12:00:00,8.77,8.79,8.76,8.79,53600.0,6.3109,6.3253,6.3037,6.3253,53600.0
2012-05-02 12:30:00,8.79,8.8,8.78,8.79,44800.0,6.3253,6.3325,6.3181,6.3253,44800.0
2012-05-02 13:00:00,8.79,8.79,8.78,8.79,40000.0,6.3253,6.3253,6.3181,6.3253,40000.0
2012-05-02 13:30:00,8.78,8.81,8.78,8.81,65600.0,6.3181,6.3397,6.3181,6.3397,65600.0
2012-05-02 14:00:00,8.81,8.83,8.81,8.83,112800.0,6.3397,6.3541,6.3397,6.3541,112800.0
2012-05-02 14:30:00,8.82,8.83,8.81,8.82,114400.0,6.3469,6.3541,6.3397,6.3469,114400.0
2012-05-02 15:00:00,8.82,8.83,8.8,8.82,358400.0,6.3469,6.3541,6.3325,6.3469,358400.0
2012-05-02 15:30:00,8.82,8.84,8.82,8.83,313600.0,6.3469,6.3613,6.3469,6.3541,313600.0
2012-05-03 09:30:00,8.85,8.87,8.81,8.84,552800.0,6.3685,6.3829,6.3397,6.3613,552800.0
2012-05-03 10:00:00,8.83,8.85,8.82,8.85,109600.0,6.3541,6.3685,6.3469,6.3685,109600.0
2012-05-03 10:30:00,8.84,8.85,8.84,8.85,51200.0,6.3613,6.3685,6.3613,6.3685,51200.0
2012-05-03 11:00:00,8.84,8.86,8.84,8.85,144000.0,6.3613,6.3757,6.3613,6.3685,144000.0
2012-05-03 11:30:00,8.85,8.86,8.83,8.85,292800.0,6.3685,6.3757,6.3541,6.3685,292800.0
2012-05-03 12:00:00,8.85,8.87,8.85,8.86,108800.0,6.3685,6.3829,6.3685,6.3757,108800.0
2012-05-03 12:30:00,8.86,8.87,8.85,8.85,124000.0,6.3757,6.3829,6.3685,6.3685,124000.0
2012-05-03 13:00:00,8.85,8.87,8.85,8.86,60800.0,6.3685,6.3829,6.3685,6.3757,60800.0
2012-05-03 13:30:00,8.86,8.86,8.83,8.83,98400.0,6.3757,6.3757,6.3541,6.3541,98400.0
2012-05-03 14:00:00,8.83,8.85,8.83,8.83,206400.0,6.3541,6.3685,6.3541,6.3541,206400.0
2012-05-03 14:30:00,8.83,8.85,8.83,8.84,372800.0,6.3541,6.3685,6.3541,6.3613,372800.0
2012-05-03 15:00:00,8.83,8.85,8.83,8.84,292000.0,6.3541,6.3685,6.3541,6.3613,292000.0
2012-05-03 15:30:00,8.83,8.84,8.8,8.83,482400.0,6.3541,6.3613,6.3325,6.3541,482400.0
2012-05-04 09:30:00,8.77,8.84,8.76,8.84,216800.0,6.3109,6.3613,6.3037,6.3613,216800.0
2012-05-04 10:00:00,8.84,8.84,8.79,8.8,138400.0,6.3613,6.3613,6.3253,6.3325,138400.0
2012-05-04 10:30:00,8.79,8.81,8.77,8.77,45600.0,6.3253,6.3397,6.3109,6.3109,45600.0
2012-05-04 11:00:00,8.76,8.77,8.73,8.74,69600.0,6.3037,6.3109,6.2821,6.2893,69600.0
2012-05-04 11:30:00,8.73,8.73,8.71,8.73,57600.0,6.2821,6.2821,6.2677,6.2821,57600.0
2012-05-04 12:00:00,8.73,8.76,8.72,8.74,85600.0,6.2821,6.3037,6.2749,6.2893,85600.0
2012-05-04 12:30:00,8.74,8.75,8.73,8.74,76800.0,6.2893,6.2965,6.2821,6.2893,76800.0
2012-05-04 13:00:00,8.74,8.74,8.72,8.72,128000.0,6.2893,6.2893,6.2749,6.2749,128000.0
2012-05-04 13:30:00,8.72,8.74,8.72,8.73,36800.0,6.2749,6.2893,6.2749,6.2821,36800.0
2012-05-04 14:00:00,8.72,8.72,8.71,8.72,112000.0,6.2749,6.2749,6.2677,6.2749,112000.0
2012-05-04 14:30:00,8.72,8.73,8.7,8.72,104000.0,6.2749,6.2821,6.2606,6.2749,104000.0
2012-05-04 15:00:00,8.73,8.74,8.72,8.73,114400.0,6.2821,6.2893,6.2749,6.2821,114400.0
2012-05-04 15:30:00,8.73,8.75,8.73,8.73,496000.0,6.2821,6.2965,6.2821,6.2821,496000.0
2012-05-07 09:30:00,8.68,8.76,8.65,8.76,94400.0,6.2462,6.3037,6.2246,6.3037,94400.0
2012-05-07 10:00:00,8.76,8.77,8.74,8.75,132800.0,6.3037,6.3109,6.2893,6.2965,132800.0
2012-05-07 10:30:00,8.75,8.75,8.73,8.74,77600.0,6.2965,6.2965,6.2821,6.2893,77600.0
2012-05-07 11:00:00,8.74,8.77,8.74,8.75,75200.0,6.2893,6.3109,6.2893,6.2965,75200.0
2012-05-07 11:30:00,8.76,8.76,8.72,8.74,184000.0,6.3037,6.3037,6.2749,6.2893,184000.0
2012-05-07 12:00:00,8.73,8.74,8.72,8.74,120800.0,6.2821,6.2893,6.2749,6.2893,120800.0
2012-05-07 12:30:00,8.74,8.75,8.74,8.74,28800.0,6.2893,6.2965,6.2893,6.2893,28800.0
2012-05-07 13:00:00,8.75,8.78,8.74,8.76,280000.0,6.2965,6.3181,6.2893,6.3037,280000.0
2012-05-07 13:30:00,8.77,8.8,8.76,8.8,41600.0,6.3109,6.3325,6.3037,6.3325,41600.0
2012-05-07 14:00:00,8.8,8.81,8.79,8.8,35200.0,6.3325,6.3397,6.3253,6.3325,35200.0
2012-05-07 14:30:00,8.81,8.84,8.81,8.83,59200.0,6.3397,6.3613,6.3397,6.3541,59200.0
2012-05-07 15:00:00,8.83,8.83,8.8,8.81,112800.0,6.3541,6.3541,6.3325,6.3397,112800.0
2012-05-07 15:30:00,8.8,8.81,8.77,8.79,171200.0,6.3325,6.3397,6.3109,6.3253,171200.0
2012-05-08 09:30:00,8.74,8.78,8.74,8.77,48800.0,6.2893,6.3181,6.2893,6.3109,48800.0
2012-05-08 10:00:00,8.77,8.79,8.76,8.79,48800.0,6.3109,6.3253,6.3037,6.3253,48800.0
2012-05-08 10:30:00,8.78,8.79,8.74,8.74,504800.0,6.3181,6.3253,6.2893,6.2893,504800.0
2012-05-08 11:00:00,8.74,8.75,8.71,8.74,100800.0,6.2893,6.2965,6.2677,6.2893,100800.0
2012-05-08 11:30:00,8.73,8.76,8.73,8.74,65600.0,6.2821,6.3037,6.2821,6.2893,65600.0
2012-05-08 12:00:00,8.74,8.74,8.72,8.73,74400.0,6.2893,6.2893,6.2749,6.2821,74400.0
2012-05-08 12:30:00,8.72,8.75,8.72,8.74,58400.0,6.2749,6.2965,6.2749,6.2893,58400.0
2012-05-08 13:00:00,8.74,8.75,8.73,8.75,51200.0,6.2893,6.2965,6.2821,6.2965,51200.0
2012-05-08 13:30:00,8.75,8.76,8.73,8.73,43200.0,6.2965,6.3037,6.2821,6.2821,43200.0
2012-05-08 14:00:00,8.74,8.74,8.72,8.74,28000.0,6.2893,6.2893,6.2749,6.2893,28000.0
2012-05-08 14:30:00,8.74,8.75,8.73,8.75,61600.0,6.2893,6.2965,6.2821,6.2965,61600.0
2012-05-08 15:00:00,8.75,8.76,8.73,8.75,398400.0,6.2965,6.3037,6.2821,6.2965,398400.0
2012-05-08 15:30:00,8.75,8.75,8.72,8.75,361600.0,6.2965,6.2965,6.2749,6.2965,361600.0
2012-05-09 09:30:00,8.68,8.73,8.6,8.7,151200.0,6.2462,6.2821,6.1886,6.2606,151200.0
2012-05-09 10:00:00,8.71,8.75,8.7,8.7,41600.0,6.2677,6.2965,6.2606,6.2606,41600.0
2012-05-09 10:30:00,8.71,8.74,8.71,8.73,55200.0,6.2677,6.2893,6.2677,6.2821,55200.0
2012-05-09 11:00:00,8.72,8.76,8.72,8.76,313600.0,6.2749,6.3037,6.2749,6.3037,313600.0
2012-05-09 11:30:00,8.76,8.78,8.75,8.76,50400.0,6.3037,6.3181,6.2965,6.3037,50400.0
2012-05-09 12:00:00,8.76,8.76,8.74,8.74,60800.0,6.3037,6.3037,6.2893,6.2893,60800.0
2012-05-09 12:30:00,8.73,8.74,8.73,8.74,114400.0,6.2821,6.2893,6.2821,6.2893,114400.0
2012-05-09 13:00:00,8.74,8.77,8.74,8.77,115200.0,6.2893,6.3109,6.2893,6.3109,115200.0
2012-05-09 13:30:00,8.78,8.78,8.76,8.77,109600.0,6.3181,6.3181,6.3037,6.3109,109600.0
2012-05-09 14:00:00,8.77,8.78,8.76,8.77,67200.0,6.3109,6.3181,6.3037,6.3109,67200.0
2012-05-09 14:30:00,8.76,8.77,8.74,8.75,86400.0,6.3037,6.3109,6.2893,6.2965,86400.0
2012-05-09 15:00:00,8.75,8.75,8.73,8.74,182400.0,6.2965,6.2965,6.2821,6.2893,182400.0
2012-05-09 15:30:00,8.74,8.74,8.69,8.71,308000.0,6.2893,6.2893,6.2534,6.2677,308000.0
2012-05-10 09:30:00,8.77,8.77,8.69,8.71,115200.0,6.3109,6.3109,6.2534,6.2677,115200.0
2012-05-10 10:00:00,8.7,8.7,8.64,8.65,127200.0,6.2606,6.2606,6.2174,6.2246,127200.0
2012-05-10 10:30:00,8.63,8.64,8.59,8.61,94400.0,6.2102,6.2174,6.1814,6.1958,94400.0
2012-05-10 11:00:00,8.61,8.62,8.6,8.61,100800.0,6.1958,6.203,6.1886,6.1958,100800.0
2012-05-10 11:30:00,8.62,8.64,8.62,8.64,96000.0,6.203,6.2174,6.203,6.2174,96000.0
2012-05-10 12:00:00,8.63,8.69,8.63,8.65,372800.0,6.2102,6.2534,6.2102,6.2246,372800.0
2012-05-10 12:30:00,8.65,8.66,8.63,8.65,136800.0,6.2246,6.2318,6.2102,6.2246,136800.0
2012-05-10 13:00:00,8.65,8.68,8.65,8.67,47200.0,6.2246,6.2462,6.2246,6.239,47200.0
2012-05-10 13:30:00,8.67,8.68,8.65,8.65,39200.0,6.239,6.2462,6.2246,6.2246,39200.0
2012-05-10 14:00:00,8.66,8.68,8.65,8.67,57600.0,6.2318,6.2462,6.2246,6.239,57600.0
2012-05-10 14:30:00,8.68,8.69,8.67,8.68,58400.0,6.2462,6.2534,6.239,6.2462,58400.0
2012-05-10 15:00:00,8.68,8.68,8.66,8.68,59200.0,6.2462,6.2462,6.2318,6.2462,59200.0
2012-05-10 15:30:00,8.67,8.67,8.6,8.64,234400.0,6.239,6.239,6.1886,6.2174,234400.0
2012-05-11 09:30:00,8.58,8.64,8.58,8.61,120800.0,6.1742,6.2174,6.1742,6.1958,120800.0
2012-05-11 10:00:00,8.62,8.68,8.62,8.68,73600.0,6.203,6.2462,6.203,6.2462,73600.0
2012-05-11 10:30:00,8.69,8.69,8.65,8.66,45600.0,6.2534,6.2534,6.2246,6.2318,45600.0
2012-05-11 11:00:00,8.65,8.65,8.62,8.62,57600.0,6.2246,6.2246,6.203,6.203,57600.0
2012-05-11 11:30:00,8.62,8.63,8.61,8.62,56000.0,6.203,6.2102,6.1958,6.203,56000.0
2012-05-11 12:00:00,8.62,8.64,8.62,8.63,39200.0,6.203,6.2174,6.203,6.2102,39200.0
2012-05-11 12:30:00,8.63,8.66,8.63,8.65,20000.0,6.2102,6.2318,6.2102,6.2246,20000.0
2012-05-11 13:00:00,8.63,8.64,8.61,8.61,55200.0,6.2102,6.2174,6.1958,6.1958,55200.0
2012-05-11 13:30:00,8.61,8.63,8.6,8.6,90400.0,6.1958,6.2102,6.1886,6.1886,90400.0
2012-05-11 14:00:00,8.6,8.62,8.59,8.61,77600.0,6.1886,6.203,6.1814,6.1958,77600.0
2012-05-11 14:30:00,8.61,8.62,8.6,8.6,97600.0,6.1958,6.203,6.1886,6.1886,97600.0
2012-05-11 15:00:00,8.6,8.61,8.58,8.6,85600.0,6.1886,6.1958,6.1742,6.1886,85600.0
2012-05-11 15:30:00,8.6,8.66,8.6,8.65,546400.0,6.1886,6.2318,6.1886,6.2246,546400.0
2012-05-14 09:30:00,8.57,8.65,8.57,8.63,80000.0,6.167,6.2246,6.167,6.2102,80000.0
2012-05-14 10:00:00,8.63,8.65,8.59,8.61,93600.0,6.2102,6.2246,6.1814,6.1958,93600.0
2012-05-14 10:30:00,8.6,8.63,8.58,8.62,67200.0,6.1886,6.2102,6.1742,6.203,67200.0
2012-05-14 11:00:00,8.62,8.65,8.62,8.63,86400.0,6.203,6.2246,6.203,6.2102,86400.0
2012-05-14 11:30:00,8.64,8.66,8.63,8.65,83200.0,6.2174,6.2318,6.2102,6.2246,83200.0
2012-05-14 12:00:00,8.65,8.66,8.65,8.66,88000.0,6.2246,6.2318,6.2246,6.2318,88000.0
2012-05-14 12:30:00,8.65,8.66,8.64,8.65,91200.0,6.2246,6.2318,6.2174,6.2246,91200.0
2012-05-14 13:00:00,8.65,8.66,8.64,8.65,147200.0,6.2246,6.2318,6.2174,6.2246,147200.0
2012-05-14 13:30:00,8.65,8.66,8.63,8.63,96800.0,6.2246,6.2318,6.2102,6.2102,96800.0
2012-05-14 14:00:00,8.62,8.63,8.58,8.6,160000.0,6.203,6.2102,6.1742,6.1886,160000.0
2012-05-14 14:30:00,8.6,8.61,8.57,8.58,91200.0,6.1886,6.1958,6.167,6.1742,91200.0
2012-05-14 15:00:00,8.59,8.59,8.56,8.56,47200.0,6.1814,6.1814,6.1598,6.1598,47200.0
2012-05-14 15:30:00,8.56,8.58,8.55,8.55,238400.0,6.1598,6.1742,6.1526,6.1526,238400.0
2012-05-15 09:30:00,8.59,8.68,8.55,8.63,341600.0,6.1814,6.2462,6.1526,6.2102,341600.0
2012-05-15 10:00:00,8.63,8.63,8.58,8.61,60800.0,6.2102,6.2102,6.1742,6.1958,60800.0
2012-05-15 10:30:00,8.61,8.61,8.58,8.6,81600.0,6.1958,6.1958,6.1742,6.1886,81600.0
2012-05-15 11:00:00,8.59,8.61,8.57,8.61,195200.0,6.1814,6.1958,6.167,6.1958,195200.0
2012-05-15 11:30:00,8.61,8.63,8.59,8.6,133600.0,6.1958,6.2102,6.1814,6.1886,133600.0
2012-05-15 12:00:00,8.6,8.61,8.59,8.6,150400.0,6.1886,6.1958,6.1814,6.1886,150400.0
2012-05-15 12:30:00,8.61,8.62,8.6,8.6,27200.0,6.1958,6.203,6.1886,6.1886,27200.0
2012-05-15 13:00:00,8.6,8.6,8.59,8.6,54400.0,6.1886,6.1886,6.1814,6.1886,54400.0
2012-05-15 13:30:00,8.6,8.6,8.55,8.56,55200.0,6.1886,6.1886,6.1526,6.1598,55200.0
2012-05-15 14:00:00,8.56,8.6,8.56,8.59,217600.0,6.1598,6.1886,6.1598,6.1814,217600.0
2012-05-15 14:30:00,8.6,8.6,8.58,8.59,225600.0,6.1886,6.1886,6.1742,6.1814,225600.0
2012-05-15 15:00:00,8.59,8.59,8.55,8.56,175200.0,6.1814,6.1814,6.1526,6.1598,175200.0
2012-05-15 15:30:00,8.56,8.6,8.56,8.6,421600.0,6.1598,6.1886,6.1598,6.1886,421600.0
2012-05-16 09:30:00,8.62,8.67,8.57,8.58,52000.0,6.203,6.239,6.167,6.1742,52000.0
2012-05-16 10:00:00,8.57,8.59,8.56,8.57,49600.0,6.167,6.1814,6.1598,6.167,49600.0
2012-05-16 10:30:00,8.57,8.59,8.55,8.56,117600.0,6.167,6.1814,6.1526,6.1598,117600.0
2012-05-16 11:00:00,8.56,8.56,8.51,8.51,144800.0,6.1598,6.1598,6.1238,6.1238,144800.0
2012-05-16 11:30:00,8.51,8.52,8.51,8.52,91200.0,6.1238,6.131,6.1238,6.131,91200.0
2012-05-16 12:00:00,8.52,8.52,8.48,8.49,49600.0,6.131,6.131,6.1022,6.1094,49600.0
2012-05-16 12:30:00,8.49,8.5,8.46,8.46,56000.0,6.1094,6.1166,6.0878,6.0878,56000.0
2012-05-16 13:00:00,8.47,8.47,8.45,8.45,220000.0,6.095,6.095,6.0806,6.0806,220000.0
2012-05-16 13:30:00,8.45,8.45,8.42,8.43,156000.0,6.0806,6.0806,6.0591,6.0663,156000.0
2012-05-16 14:00:00,8.44,8.44,8.41,8.41,230400.0,6.0735,6.0735,6.0519,6.0519,230400.0
2012-05-16 14:30:00,8.41,8.42,8.37,8.39,368800.0,6.0519,6.0591,6.0231,6.0375,368800.0
2012-05-16 15:00:00,8.4,8.42,8.39,8.41,162400.0,6.0447,6.0591,6.0375,6.0519,162400.0
2012-05-16 15:30:00,8.41,8.43,8.38,8.39,766400.0,6.0519,6.0663,6.0303,6.0375,766400.0
2012-05-17 09:30:00,8.37,8.42,8.31,8.35,64800.0,6.0231,6.0591,5.9799,6.0087,64800.0
2012-05-17 10:00:00,8.32,8.36,8.3,8.35,260000.0,5.9871,6.0159,5.9727,6.0087,260000.0
2012-05-17 10:30:00,8.35,8.38,8.34,8.34,163200.0,6.0087,6.0303,6.0015,6.0015,163200.0
2012-05-17 11:00:00,8.34,8.34,8.28,8.28,93600.0,6.0015,6.0015,5.9583,5.9583,93600.0
2012-05-17 11:30:00,8.27,8.27,8.23,8.25,101600.0,5.9511,5.9511,5.9223,5.9367,101600.0
2012-05-17 12:00:00,8.25,8.26,8.22,8.25,207200.0,5.9367,5.9439,5.9151,5.9367,207200.0
2012-05-17 12:30:00,8.25,8.27,8.23,8.24,170400.0,5.9367,5.9511,5.9223,5.9295,170400.0
2012-05-17 13:00:00,8.24,8.3,8.24,8.29,219200.0,5.9295,5.9727,5.9295,5.9655,219200.0
2012-05-17 13:30:00,8.29,8.3,8.27,8.27,95200.0,5.9655,5.9727,5.9511,5.9511,95200.0
2012-05-17 14:00:00,8.27,8.29,8.26,8.29,115200.0,5.9511,5.9655,5.9439,5.9655,115200.0
2012-05-17 14:30:00,8.29,8.29,8.25,8.27,89600.0,5.9655,5.9655,5.9367,5.9511,89600.0
2012-05-17 15:00:00,8.27,8.28,8.26,8.26,136800.0,5.9511,5.9583,5.9439,5.9439,136800.0
2012-05-17 15:30:00,8.27,8.27,8.19,8.21,636800.0,5.9511,5.9511,5.8936,5.9079,636800.0
2012-05-18 09:30:00,8.2,8.24,8.13,8.24,360000.0,5.9007,5.9295,5.8504,5.9295,360000.0
2012-05-18 10:00:00,8.23,8.25,8.21,8.23,188800.0,5.9223,5.9367,5.9079,5.9223,188800.0
2012-05-18 10:30:00,8.22,8.27,8.22,8.26,59200.0,5.9151,5.9511,5.9151,5.9439,59200.0
2012-05-18 11:00:00,8.26,8.26,8.22,8.22,52800.0,5.9439,5.9439,5.9151,5.9151,52800.0
2012-05-18 11:30:00,8.22,8.22,8.15,8.17,78400.0,5.9151,5.9151,5.8648,5.8792,78400.0
2012-05-18 12:00:00,8.18,8.24,8.17,8.22,65600.0,5.8864,5.9295,5.8792,5.9151,65600.0
2012-05-18 12:30:00,8.23,8.25,8.22,8.23,29600.0,5.9223,5.9367,5.9151,5.9223,29600.0
2012-05-18 13:00:00,8.23,8.24,8.21,8.24,73600.0,5.9223,5.9295,5.9079,5.9295,73600.0
2012-05-18 13:30:00,8.24,8.26,8.23,8.25,115200.0,5.9295,5.9439,5.9223,5.9367,115200.0
2012-05-18 14:00:00,8.24,8.24,8.2,8.2,57600.0,5.9295,5.9295,5.9007,5.9007,57600.0
2012-05-18 14:30:00,8.2,8.2,8.16,8.2,50400.0,5.9007,5.9007,5.872,5.9007,50400.0
2012-05-18 15:00:00,8.2,8.22,8.19,8.2,200800.0,5.9007,5.9151,5.8936,5.9007,200800.0
2012-05-18 15:30:00,8.2,8.2,8.14,8.17,348000.0,5.9007,5.9007,5.8576,5.8792,348000.0
2012-05-21 09:30:00,8.2,8.25,8.15,8.21,145600.0,5.9007,5.9367,5.8648,5.9079,145600.0
2012-05-21 10:00:00,8.22,8.28,8.21,8.28,216000.0,5.9151,5.9583,5.9079,5.9583,216000.0
2012-05-21 10:30:00,8.28,8.35,8.28,8.35,124000.0,5.9583,6.0087,5.9583,6.0087,124000.0
2012-05-21 11:00:00,8.36,8.38,8.28,8.29,166400.0,6.0159,6.0303,5.9583,5.9655,166400.0
2012-05-21 11:30:00,8.29,8.29,8.24,8.24,250400.0,5.9655,5.9655,5.9295,5.9295,250400.0
2012-05-21 12:00:00,8.25,8.32,8.24,8.31,113600.0,5.9367,5.9871,5.9295,5.9799,113600.0
2012-05-21 12:30:00,8.32,8.34,8.31,8.32,70400.0,5.9871,6.0015,5.9799,5.9871,70400.0
2012-05-21 13:00:00,8.32,8.33,8.31,8.32,196800.0,5.9871,5.9943,5.9799,5.9871,196800.0
2012-05-21 13:30:00,8.32,8.33,8.31,8.31,58400.0,5.9871,5.9943,5.9799,5.9799,58400.0
2012-05-21 14:00:00,8.31,8.32,8.3,8.31,70400.0,5.9799,5.9871,5.9727,5.9799,70400.0
2012-05-21 14:30:00,8.3,8.33,8.3,8.33,64000.0,5.9727,5.9943,5.9727,5.9943,64000.0
2012-05-21 15:00:00,8.32,8.33,8.31,8.31,145600.0,5.9871,5.9943,5.9799,5.9799,145600.0
2012-05-21 15:30:00,8.3,8.31,8.27,8.29,370400.0,5.9727,5.9799,5.9511,5.9655,370400.0
2012-05-22 09:30:00,8.31,8.37,8.31,8.32,236800.0,5.9799,6.0231,5.9799,5.9871,236800.0
2012-05-22 10:00:00,8.32,8.37,8.31,8.36,688000.0,5.9871,6.0231,5.9799,6.0159,688000.0
2012-05-22 10:30:00,8.36,8.37,8.34,8.35,101600.0,6.0159,6.0231,6.0015,6.0087,101600.0
2012-05-22 11:00:00,8.35,8.37,8.34,8.36,121600.0,6.0087,6.0231,6.0015,6.0159,121600.0
2012-05-22 11:30:00,8.36,8.42,8.36,8.4,129600.0,6.0159,6.0591,6.0159,6.0447,129600.0
2012-05-22 12:00:00,8.39,8.4,8.35,8.39,83200.0,6.0375,6.0447,6.0087,6.0375,83200.0
2012-05-22 12:30:00,8.38,8.41,8.38,8.41,27200.0,6.0303,6.0519,6.0303,6.0519,27200.0
2012-05-22 13:00:00,8.42,8.43,8.39,8.4,47200.0,6.0591,6.0663,6.0375,6.0447,47200.0
2012-05-22 13:30:00,8.4,8.41,8.37,8.38,54400.0,6.0447,6.0519,6.0231,6.0303,54400.0
2012-05-22 14:00:00,8.38,8.39,8.38,8.39,48800.0,6.0303,6.0375,6.0303,6.0375,48800.0
2012-05-22 14:30:00,8.38,8.38,8.37,8.38,101600.0,6.0303,6.0303,6.0231,6.0303,101600.0
2012-05-22 15:00:00,8.38,8.38,8.33,8.33,108800.0,6.0303,6.0303,5.9943,5.9943,108800.0
2012-05-22 15:30:00,8.32,8.33,8.28,8.32,369600.0,5.9871,5.9943,5.9583,5.9871,369600.0
2012-05-23 09:30:00,8.24,8.27,8.22,8.24,64800.0,5.9295,5.9511,5.9151,5.9295,64800.0
2012-05-23 10:00:00,8.25,8.27,8.22,8.22,77600.0,5.9367,5.9511,5.9151,5.9151,77600.0
2012-05-23 10:30:00,8.22,8.23,8.18,8.21,43200.0,5.9151,5.9223,5.8864,5.9079,43200.0
2012-05-23 11:00:00,8.21,8.22,8.19,8.21,110400.0,5.9079,5.9151,5.8936,5.9079,110400.0
2012-05-23 11:30:00,8.21,8.23,8.19,8.19,44800.0,5.9079,5.9223,5.8936,5.8936,44800.0
2012-05-23 12:00:00,8.2,8.2,8.18,8.19,26400.0,5.9007,5.9007,5.8864,5.8936,26400.0
2012-05-23 12:30:00,8.2,8.22,8.19,8.2,143200.0,5.9007,5.9151,5.8936,5.9007,143200.0
2012-05-23 13:00:00,8.21,8.22,8.2,8.22,77600.0,5.9079,5.9151,5.9007,5.9151,77600.0
2012-05-23 13:30:00,8.22,8.22,8.19,8.21,190400.0,5.9151,5.9151,5.8936,5.9079,190400.0
2012-05-23 14:00:00,8.21,8.21,8.17,8.17,56000.0,5.9079,5.9079,5.8792,5.8792,56000.0
2012-05-23 14:30:00,8.18,8.21,8.18,8.2,126400.0,5.8864,5.9079,5.8864,5.9007,126400.0
2012-05-23 15:00:00,8.21,8.24,8.2,8.24,179200.0,5.9079,5.9295,5.9007,5.9295,179200.0
2012-05-23 15:30:00,8.24,8.32,8.24,8.31,564000.0,5.9295,5.9871,5.9295,5.9799,564000.0
2012-05-24 09:30:00,8.33,8.38,8.3,8.3,105600.0,5.9943,6.0303,5.9727,5.9727,105600.0
2012-05-24 10:00:00,8.31,8.33,8.28,8.31,101600.0,5.9799,5.9943,5.9583,5.9799,101600.0
2012-05-24 10:30:00,8.3,8.36,8.3,8.34,42400.0,5.9727,6.0159,5.9727,6.0015,42400.0
2012-05-24 11:00:00,8.35,8.35,8.3,8.31,92000.0,6.0087,6.0087,5.9727,5.9799,92000.0
2012-05-24 11:30:00,8.31,8.31,8.29,8.3,49600.0,5.9799,5.9799,5.9655,5.9727,49600.0
2012-05-24 12:00:00,8.29,8.29,8.24,8.25,68000.0,5.9655,5.9655,5.9295,5.9367,68000.0
2012-05-24 12:30:00,8.25,8.3,8.25,8.29,70400.0,5.9367,5.9727,5.9367,5.9655,70400.0
2012-05-24 13:00:00,8.29,8.32,8.29,8.29,116800.0,5.9655,5.9871,5.9655,5.9655,116800.0
2012-05-24 13:30:00,8.29,8.31,8.28,8.3,139200.0,5.9655,5.9799,5.9583,5.9727,139200.0
2012-05-24 14:00:00,8.3,8.3,8.28,8.29,42400.0,5.9727,5.9727,5.9583,5.9655,42400.0
2012-05-24 14:30:00,8.29,8.32,8.29,8.3,59200.0,5.9655,5.9871,5.9655,5.9727,59200.0
2012-05-24 15:00:00,8.3,8.35,8.29,8.34,128000.0,5.9727,6.0087,5.9655,6.0015,128000.0
2012-05-24 15:30:00,8.34,8.38,8.33,8.38,274400.0,6.0015,6.0303,5.9943,6.0303,274400.0
2012-05-25 09:30:00,8.39,8.41,8.36,8.4,131200.0,6.0375,6.0519,6.0159,6.0447,131200.0
2012-05-25 10:00:00,8.38,8.39,8.33,8.36,133600.0,6.0303,6.0375,5.9943,6.0159,133600.0
2012-05-25 10:30:00,8.35,8.36,8.33,8.33,18400.0,6.0087,6.0159,5.9943,5.9943,18400.0
2012-05-25 11:00:00,8.33,8.34,8.29,8.3,84800.0,5.9943,6.0015,5.9655,5.9727,84800.0
2012-05-25 11:30:00,8.3,8.33,8.28,8.32,54400.0,5.9727,5.9943,5.9583,5.9871,54400.0
2012-05-25 12:00:00,8.32,8.32,8.29,8.29,69600.0,5.9871,5.9871,5.9655,5.9655,69600.0
2012-05-25 12:30:00,8.28,8.3,8.28,8.29,53600.0,5.9583,5.9727,5.9583,5.9655,53600.0
2012-05-25 13:00:00,8.29,8.3,8.28,8.3,46400.0,5.9655,5.9727,5.9583,5.9727,46400.0
2012-05-25 13:30:00,8.29,8.3,8.29,8.3,47200.0,5.9655,5.9727,5.9655,5.9727,47200.0
2012-05-25 14:00:00,8.29,8.3,8.26,8.28,85600.0,5.9655,5.9727,5.9439,5.9583,85600.0
2012-05-25 14:30:00,8.28,8.28,8.26,8.27,27200.0,5.9583,5.9583,5.9439,5.9511,27200.0
2012-05-25 15:00:00,8.27,8.3,8.27,8.3,96000.0,5.9511,5.9727,5.9511,5.9727,96000.0
2012-05-25 15:30:00,8.3,8.32,8.3,8.31,124800.0,5.9727,5.9871,5.9727,5.9799,124800.0
2012-05-29 09:30:00,8.36,8.36,8.3,8.34,106400.0,6.0159,6.0159,5.9727,6.0015,106400.0
2012-05-29 10:00:00,8.34,8.4,8.33,8.4,57600.0,6.0015,6.0447,5.9943,6.0447,57600.0
2012-05-29 10:30:00,8.4,8.41,8.38,8.38,61600.0,6.0447,6.0519,6.0303,6.0303,61600.0
2012-05-29 11:00:00,8.38,8.38,8.35,8.36,30400.0,6.0303,6.0303,6.0087,6.0159,30400.0
2012-05-29 11:30:00,8.35,8.35,8.29,8.32,74400.0,6.0087,6.0087,5.9655,5.9871,74400.0
2012-05-29 12:00:00,8.31,8.32,8.29,8.32,92800.0,5.9799,5.9871,5.9655,5.9871,92800.0
2012-05-29 12:30:00,8.32,8.34,8.32,8.33,93600.0,5.9871,6.0015,5.9871,5.9943,93600.0
2012-05-29 13:00:00,8.33,8.34,8.31,8.33,46400.0,5.9943,6.0015,5.9799,5.9943,46400.0
2012-05-29 13:30:00,8.33,8.36,8.32,8.34,47200.0,5.9943,6.0159,5.9871,6.0015,47200.0
2012-05-29 14:00:00,8.34,8.36,8.34,8.36,49600.0,6.0015,6.0159,6.0015,6.0159,49600.0
2012-05-29 14:30:00,8.36,8.36,8.34,8.35,39200.0,6.0159,6.0159,6.0015,6.0087,39200.0
2012-05-29 15:00:00,8.34,8.37,8.34,8.35,51200.0,6.0015,6.0231,6.0015,6.0087,51200.0
2012-05-29 15:30:00,8.35,8.37,8.35,8.36,159200.0,6.0087,6.0231,6.0087,6.0159,159200.0
2012-05-30 09:30:00,8.3,8.32,8.27,8.31,168800.0,5.9727,5.9871,5.9511,5.9799,168800.0
2012-05-30 10:00:00,8.3,8.3,8.28,8.3,82400.0,5.9727,5.9727,5.9583,5.9727,82400.0
2012-05-30 10:30:00,8.3,8.3,8.27,8.28,42400.0,5.9727,5.9727,5.9511,5.9583,42400.0
2012-05-30 11:00:00,8.28,8.32,8.28,8.29,72000.0,5.9583,5.9871,5.9583,5.9655,72000.0
2012-05-30 11:30:00,8.29,8.29,8.27,8.28,48000.0,5.9655,5.9655,5.9511,5.9583,48000.0
2012-05-30 12:00:00,8.27,8.28,8.24,8.24,41600.0,5.9511,5.9583,5.9295,5.9295,41600.0
2012-05-30 12:30:00,8.24,8.25,8.22,8.24,27200.0,5.9295,5.9367,5.9151,5.9295,27200.0
2012-05-30 13:00:00,8.25,8.26,8.23,8.24,84000.0,5.9367,5.9439,5.9223,5.9295,84000.0
2012-05-30 13:30:00,8.24,8.26,8.24,8.24,63200.0,5.9295,5.9439,5.9295,5.9295,63200.0
2012-05-30 14:00:00,8.25,8.28,8.23,8.24,111200.0,5.9367,5.9583,5.9223,5.9295,111200.0
2012-05-30 14:30:00,8.25,8.25,8.21,8.22,77600.0,5.9367,5.9367,5.9079,5.9151,77600.0
2012-05-30 15:00:00,8.23,8.23,8.2,8.22,88000.0,5.9223,5.9223,5.9007,5.9151,88000.0
2012-05-30 15:30:00,8.22,8.22,8.19,8.2,281600.0,5.9151,5.9151,5.8936,5.9007,281600.0
2012-05-31 09:30:00,8.18,8.19,8.13,8.13,115200.0,5.8864,5.8936,5.8504,5.8504,115200.0
2012-05-31 10:00:00,8.13,8.15,8.12,8.15,102400.0,5.8504,5.8648,5.8432,5.8648,102400.0
2012-05-31 10:30:00,8.15,8.19,8.14,8.14,163200.0,5.8648,5.8936,5.8576,5.8576,163200.0
2012-05-31 11:00:00,8.14,8.16,8.13,8.15,78400.0,5.8576,5.872,5.8504,5.8648,78400.0
2012-05-31 11:30:00,8.15,8.18,8.15,8.17,60000.0,5.8648,5.8864,5.8648,5.8792,60000.0
2012-05-31 12:00:00,8.17,8.24,8.17,8.23,74400.0,5.8792,5.9295,5.8792,5.9223,74400.0
2012-05-31 12:30:00,8.23,8.23,8.2,8.21,60000.0,5.9223,5.9223,5.9007,5.9079,60000.0
2012-05-31 13:00:00,8.21,8.23,8.2,8.2,41600.0,5.9079,5.9223,5.9007,5.9007,41600.0
2012-05-31 13:30:00,8.21,8.22,8.19,8.2,68800.0,5.9079,5.9151,5.8936,5.9007,68800.0
2012-05-31 14:00:00,8.2,8.26,8.2,8.24,97600.0,5.9007,5.9439,5.9007,5.9295,97600.0
2012-05-31 14:30:00,8.24,8.27,8.23,8.24,66400.0,5.9295,5.9511,5.9223,5.9295,66400.0
2012-05-31 15:00:00,8.24,8.29,8.23,8.28,141600.0,5.9295,5.9655,5.9223,5.9583,141600.0
2012-05-31 15:30:00,8.28,8.29,8.21,8.23,423200.0,5.9583,5.9655,5.9079,5.9223,423200.0
2012-06-01 09:30:00,8.1,8.14,8.0,8.14,184800.0,5.8288,5.8576,5.7568,5.8576,184800.0
2012-06-01 10:00:00,8.15,8.16,8.12,8.13,93600.0,5.8648,5.872,5.8432,5.8504,93600.0
2012-06-01 10:30:00,8.13,8.14,8.12,8.13,141600.0,5.8504,5.8576,5.8432,5.8504,141600.0
2012-06-01 11:00:00,8.13,8.13,8.09,8.09,144000.0,5.8504,5.8504,5.8216,5.8216,144000.0
2012-06-01 11:30:00,8.1,8.11,8.08,8.09,248000.0,5.8288,5.836,5.8144,5.8216,248000.0
2012-06-01 12:00:00,8.09,8.1,8.07,8.07,114400.0,5.8216,5.8288,5.8072,5.8072,114400.0
2012-06-01 12:30:00,8.07,8.08,8.05,8.08,126400.0,5.8072,5.8144,5.7928,5.8144,126400.0
2012-06-01 13:00:00,8.08,8.1,8.08,8.1,180000.0,5.8144,5.8288,5.8144,5.8288,180000.0
2012-06-01 13:30:00,8.1,8.11,8.07,8.09,114400.0,5.8288,5.836,5.8072,5.8216,114400.0
2012-06-01 14:00:00,8.09,8.13,8.06,8.12,240800.0,5.8216,5.8504,5.8,5.8432,240800.0
2012-06-01 14:30:00,8.11,8.13,8.11,8.11,58400.0,5.836,5.8504,5.836,5.836,58400.0
2012-06-01 15:00:00,8.11,8.13,8.1,8.13,160000.0,5.836,5.8504,5.8288,5.8504,160000.0
2012-06-01 15:30:00,8.13,8.14,8.08,8.09,936000.0,5.8504,5.8576,5.8144,5.8216,936000.0
2012-06-04 09:30:00,8.11,8.12,8.07,8.11,111200.0,5.836,5.8432,5.8072,5.836,111200.0
2012-06-04 10:00:00,8.1,8.15,8.1,8.14,109600.0,5.8288,5.8648,5.8288,5.8576,109600.0
2012-06-04 10:30:00,8.14,8.18,8.12,8.18,156000.0,5.8576,5.8864,5.8432,5.8864,156000.0
2012-06-04 11:00:00,8.18,8.19,8.11,8.12,332800.0,5.8864,5.8936,5.836,5.8432,332800.0
2012-06-04 11:30:00,8.12,8.13,8.12,8.13,222400.0,5.8432,5.8504,5.8432,5.8504,222400.0
2012-06-04 12:00:00,8.13,8.13,8.11,8.12,156000.0,5.8504,5.8504,5.836,5.8432,156000.0
2012-06-04 12:30:00,8.12,8.12,8.1,8.11,340800.0,5.8432,5.8432,5.8288,5.836,340800.0
2012-06-04 13:00:00,8.11,8.12,8.11,8.12,104800.0,5.836,5.8432,5.836,5.8432,104800.0
2012-06-04 13:30:00,8.12,8.15,8.11,8.14,100000.0,5.8432,5.8648,5.836,5.8576,100000.0
2012-06-04 14:00:00,8.14,8.2,8.14,8.19,136800.0,5.8576,5.9007,5.8576,5.8936,136800.0
2012-06-04 14:30:00,8.18,8.21,8.15,8.15,145600.0,5.8864,5.9079,5.8648,5.8648,145600.0
2012-06-04 15:00:00,8.15,8.16,8.14,8.15,184000.0,5.8648,5.872,5.8576,5.8648,184000.0
2012-06-04 15:30:00,8.15,8.21,8.14,8.18,676800.0,5.8648,5.9079,5.8576,5.8864,676800.0
2012-06-05 09:30:00,8.12,8.25,8.12,8.22,336800.0,5.8432,5.9367,5.8432,5.9151,336800.0
2012-06-05 10:00:00,8.22,8.26,8.21,8.24,304000.0,5.9151,5.9439,5.9079,5.9295,304000.0
2012-06-05 10:30:00,8.24,8.28,8.24,8.28,237600.0,5.9295,5.9583,5.9295,5.9583,237600.0
2012-06-05 11:00:00,8.28,8.33,8.28,8.3,206400.0,5.9583,5.9943,5.9583,5.9727,206400.0
2012-06-05 11:30:00,8.3,8.31,8.25,8.27,151200.0,5.9727,5.9799,5.9367,5.9511,151200.0
2012-06-05 12:00:00,8.27,8.32,8.26,8.31,122400.0,5.9511,5.9871,5.9439,5.9799,122400.0
2012-06-05 12:30:00,8.31,8.34,8.3,8.33,122400.0,5.9799,6.0015,5.9727,5.9943,122400.0
2012-06-05 13:00:00,8.32,8.32,8.3,8.31,45600.0,5.9871,5.9871,5.9727,5.9799,45600.0
2012-06-05 13:30:00,8.31,8.32,8.31,8.31,83200.0,5.9799,5.9871,5.9799,5.9799,83200.0
2012-06-05 14:00:00,8.31,8.32,8.3,8.31,110400.0,5.9799,5.9871,5.9727,5.9799,110400.0
2012-06-05 14:30:00,8.31,8.34,8.31,8.33,59200.0,5.9799,6.0015,5.9799,5.9943,59200.0
2012-06-05 15:00:00,8.33,8.34,8.3,8.32,107200.0,5.9943,6.0015,5.9727,5.9871,107200.0
2012-06-05 15:30:00,8.33,8.34,8.31,8.33,380000.0,5.9943,6.0015,5.9799,5.9943,380000.0
2012-06-06 09:30:00,8.47,8.65,8.44,8.47,580800.0,6.095,6.2246,6.0735,6.095,580800.0
2012-06-06 10:00:00,8.47,8.49,8.46,8.46,215200.0,6.095,6.1094,6.0878,6.0878,215200.0
2012-06-06 10:30:00,8.46,8.47,8.43,8.47,184000.0,6.0878,6.095,6.0663,6.095,184000.0
2012-06-06 11:00:00,8.47,8.5,8.47,8.47,101600.0,6.095,6.1166,6.095,6.095,101600.0
2012-06-06 11:30:00,8.48,8.48,8.45,8.48,132000.0,6.1022,6.1022,6.0806,6.1022,132000.0
2012-06-06 12:00:00,8.47,8.48,8.47,8.48,262400.0,6.095,6.1022,6.095,6.1022,262400.0
2012-06-06 12:30:00,8.48,8.48,8.46,8.46,123200.0,6.1022,6.1022,6.0878,6.0878,123200.0
2012-06-06 13:00:00,8.46,8.47,8.45,8.46,172000.0,6.0878,6.095,6.0806,6.0878,172000.0
2012-06-06 13:30:00,8.46,8.46,8.41,8.43,260800.0,6.0878,6.0878,6.0519,6.0663,260800.0
2012-06-06 14:00:00,8.44,8.47,8.43,8.46,112000.0,6.0735,6.095,6.0663,6.0878,112000.0
2012-06-06 14:30:00,8.46,8.47,8.45,8.45,176000.0,6.0878,6.095,6.0806,6.0806,176000.0
2012-06-06 15:00:00,8.45,8.46,8.44,8.45,185600.0,6.0806,6.0878,6.0735,6.0806,185600.0
2012-06-06 15:30:00,8.46,8.48,8.46,8.47,526400.0,6.0878,6.1022,6.0878,6.095,526400.0
2012-06-07 09:30:00,8.55,8.6,8.49,8.53,167200.0,6.1526,6.1886,6.1094,6.1382,167200.0
2012-06-07 10:00:00,8.54,8.56,8.48,8.56,155200.0,6.1454,6.1598,6.1022,6.1598,155200.0
2012-06-07 10:30:00,8.55,8.56,8.5,8.51,46400.0,6.1526,6.1598,6.1166,6.1238,46400.0
2012-06-07 11:00:00,8.5,8.53,8.5,8.52,23200.0,6.1166,6.1382,6.1166,6.131,23200.0
2012-06-07 11:30:00,8.5,8.54,8.49,8.49,53600.0,6.1166,6.1454,6.1094,6.1094,53600.0
2012-06-07 12:00:00,8.49,8.52,8.48,8.5,152800.0,6.1094,6.131,6.1022,6.1166,152800.0
2012-06-07 12:30:00,8.5,8.52,8.5,8.51,56800.0,6.1166,6.131,6.1166,6.1238,56800.0
2012-06-07 13:00:00,8.51,8.53,8.51,8.53,59200.0,6.1238,6.1382,6.1238,6.1382,59200.0
2012-06-07 13:30:00,8.53,8.53,8.49,8.51,76000.0,6.1382,6.1382,6.1094,6.1238,76000.0
2012-06-07 14:00:00,8.5,8.51,8.48,8.51,56000.0,6.1166,6.1238,6.1022,6.1238,56000.0
2012-06-07 14:30:00,8.5,8.53,8.49,8.52,186400.0,6.1166,6.1382,6.1094,6.131,186400.0
2012-06-07 15:00:00,8.52,8.53,8.47,8.49,232000.0,6.131,6.1382,6.095,6.1094,232000.0
2012-06-07 15:30:00,8.49,8.51,8.46,8.47,1067200.0,6.1094,6.1238,6.0878,6.095,1067200.0
2012-06-08 09:30:00,8.45,8.5,8.44,8.5,72000.0,6.0806,6.1166,6.0735,6.1166,72000.0
2012-06-08 10:00:00,8.5,8.52,8.48,8.48,61600.0,6.1166,6.131,6.1022,6.1022,61600.0
2012-06-08 10:30:00,8.48,8.53,8.48,8.53,110400.0,6.1022,6.1382,6.1022,6.1382,110400.0
2012-06-08 11:00:00,8.53,8.53,8.48,8.49,105600.0,6.1382,6.1382,6.1022,6.1094,105600.0
2012-06-08 11:30:00,8.49,8.52,8.49,8.5,94400.0,6.1094,6.131,6.1094,6.1166,94400.0
2012-06-08 12:00:00,8.5,8.52,8.5,8.52,79200.0,6.1166,6.131,6.1166,6.131,79200.0
2012-06-08 12:30:00,8.51,8.53,8.51,8.52,53600.0,6.1238,6.1382,6.1238,6.131,53600.0
2012-06-08 13:00:00,8.52,8.53,8.51,8.51,58400.0,6.131,6.1382,6.1238,6.1238,58400.0
2012-06-08 13:30:00,8.52,8.53,8.51,8.53,57600.0,6.131,6.1382,6.1238,6.1382,57600.0
2012-06-08 14:00:00,8.54,8.54,8.5,8.52,68800.0,6.1454,6.1454,6.1166,6.131,68800.0
2012-06-08 14:30:00,8.52,8.54,8.51,8.52,60000.0,6.131,6.1454,6.1238,6.131,60000.0
2012-06-08 15:00:00,8.52,8.53,8.5,8.51,116800.0,6.131,6.1382,6.1166,6.1238,116800.0
2012-06-08 15:30:00,8.51,8.56,8.51,8.55,469600.0,6.1238,6.1598,6.1238,6.1526,469600.0
2012-06-11 09:30:00,8.6,8.6,8.53,8.56,76800.0,6.1886,6.1886,6.1382,6.1598,76800.0
2012-06-11 10:00:00,8.55,8.61,8.53,8.58,119200.0,6.1526,6.1958,6.1382,6.1742,119200.0
2012-06-11 10:30:00,8.57,8.58,8.52,8.54,130400.0,6.167,6.1742,6.131,6.1454,130400.0
2012-06-11 11:00:00,8.52,8.53,8.47,8.5,69600.0,6.131,6.1382,6.095,6.1166,69600.0
2012-06-11 11:30:00,8.49,8.54,8.48,8.52,77600.0,6.1094,6.1454,6.1022,6.131,77600.0
2012-06-11 12:00:00,8.51,8.53,8.49,8.5,39200.0,6.1238,6.1382,6.1094,6.1166,39200.0
2012-06-11 12:30:00,8.49,8.5,8.48,8.49,67200.0,6.1094,6.1166,6.1022,6.1094,67200.0
2012-06-11 13:00:00,8.49,8.52,8.49,8.49,44800.0,6.1094,6.131,6.1094,6.1094,44800.0
2012-06-11 13:30:00,8.49,8.51,8.48,8.5,244800.0,6.1094,6.1238,6.1022,6.1166,244800.0
2012-06-11 14:00:00,8.5,8.53,8.48,8.53,227200.0,6.1166,6.1382,6.1022,6.1382,227200.0
2012-06-11 14:30:00,8.52,8.55,8.52,8.55,133600.0,6.131,6.1526,6.131,6.1526,133600.0
2012-06-11 15:00:00,8.55,8.55,8.47,8.49,118400.0,6.1526,6.1526,6.095,6.1094,118400.0
2012-06-11 15:30:00,8.49,8.51,8.42,8.43,787200.0,6.1094,6.1238,6.0591,6.0663,787200.0
2012-06-12 09:30:00,8.47,8.47,8.41,8.45,95200.0,6.095,6.095,6.0519,6.0806,95200.0
2012-06-12 10:00:00,8.46,8.48,8.43,8.45,146400.0,6.0878,6.1022,6.0663,6.0806,146400.0
2012-06-12 10:30:00,8.45,8.45,8.38,8.4,139200.0,6.0806,6.0806,6.0303,6.0447,139200.0
2012-06-12 11:00:00,8.4,8.49,8.4,8.49,115200.0,6.0447,6.1094,6.0447,6.1094,115200.0
2012-06-12 11:30:00,8.48,8.48,8.42,8.42,65600.0,6.1022,6.1022,6.0591,6.0591,65600.0
2012-06-12 12:00:00,8.43,8.46,8.42,8.45,101600.0,6.0663,6.0878,6.0591,6.0806,101600.0
2012-06-12 12:30:00,8.46,8.46,8.43,8.44,40800.0,6.0878,6.0878,6.0663,6.0735,40800.0
2012-06-12 13:00:00,8.45,8.48,8.45,8.47,52800.0,6.0806,6.1022,6.0806,6.095,52800.0
2012-06-12 13:30:00,8.47,8.5,8.47,8.47,79200.0,6.095,6.1166,6.095,6.095,79200.0
2012-06-12 14:00:00,8.47,8.48,8.47,8.47,48000.0,6.095,6.1022,6.095,6.095,48000.0
2012-06-12 14:30:00,8.48,8.5,8.47,8.49,116000.0,6.1022,6.1166,6.095,6.1094,116000.0
2012-06-12 15:00:00,8.49,8.5,8.48,8.5,79200.0,6.1094,6.1166,6.1022,6.1166,79200.0
2012-06-12 15:30:00,8.51,8.51,8.47,8.49,366400.0,6.1238,6.1238,6.095,6.1094,366400.0
2012-06-13 09:30:00,8.42,8.46,8.34,8.42,115200.0,6.0591,6.0878,6.0015,6.0591,115200.0
2012-06-13 10:00:00,8.44,8.5,8.44,8.49,46400.0,6.0735,6.1166,6.0735,6.1094,46400.0
2012-06-13 10:30:00,8.5,8.52,8.5,8.52,48000.0,6.1166,6.131,6.1166,6.131,48000.0
2012-06-13 11:00:00,8.52,8.52,8.47,8.5,89600.0,6.131,6.131,6.095,6.1166,89600.0
2012-06-13 11:30:00,8.5,8.52,8.5,8.51,324800.0,6.1166,6.131,6.1166,6.1238,324800.0
2012-06-13 12:00:00,8.51,8.52,8.49,8.5,66400.0,6.1238,6.131,6.1094,6.1166,66400.0
2012-06-13 12:30:00,8.51,8.56,8.51,8.52,67200.0,6.1238,6.1598,6.1238,6.131,67200.0
2012-06-13 13:00:00,8.52,8.53,8.5,8.53,43200.0,6.131,6.1382,6.1166,6.1382,43200.0
2012-06-13 13:30:00,8.54,8.55,8.5,8.5,23200.0,6.1454,6.1526,6.1166,6.1166,23200.0
2012-06-13 14:00:00,8.5,8.51,8.49,8.51,32000.0,6.1166,6.1238,6.1094,6.1238,32000.0
2012-06-13 14:30:00,8.51,8.51,8.49,8.5,68000.0,6.1238,6.1238,6.1094,6.1166,68000.0
2012-06-13 15:00:00,8.51,8.51,8.49,8.5,353600.0,6.1238,6.1238,6.1094,6.1166,353600.0
2012-06-13 15:30:00,8.49,8.51,8.46,8.48,744000.0,6.1094,6.1238,6.0878,6.1022,744000.0
2012-06-14 09:30:00,8.47,8.58,8.47,8.57,63200.0,6.095,6.1742,6.095,6.167,63200.0
2012-06-14 10:00:00,8.59,8.6,8.56,8.58,48000.0,6.1814,6.1886,6.1598,6.1742,48000.0
2012-06-14 10:30:00,8.59,8.61,8.58,8.61,84000.0,6.1814,6.1958,6.1742,6.1958,84000.0
2012-06-14 11:00:00,8.6,8.62,8.58,8.59,106400.0,6.1886,6.203,6.1742,6.1814,106400.0
2012-06-14 11:30:00,8.59,8.6,8.58,8.58,151200.0,6.1814,6.1886,6.1742,6.1742,151200.0
2012-06-14 12:00:00,8.58,8.6,8.58,8.58,76800.0,6.1742,6.1886,6.1742,6.1742,76800.0
2012-06-14 12:30:00,8.58,8.61,8.57,8.61,91200.0,6.1742,6.1958,6.167,6.1958,91200.0
2012-06-14 13:00:00,8.61,8.62,8.58,8.58,64800.0,6.1958,6.203,6.1742,6.1742,64800.0
2012-06-14 13:30:00,8.58,8.59,8.58,8.59,63200.0,6.1742,6.1814,6.1742,6.1814,63200.0
2012-06-14 14:00:00,8.59,8.6,8.57,8.58,248800.0,6.1814,6.1886,6.167,6.1742,248800.0
2012-06-14 14:30:00,8.57,8.58,8.55,8.57,535200.0,6.167,6.1742,6.1526,6.167,535200.0
2012-06-14 15:00:00,8.57,8.63,8.54,8.55,229600.0,6.167,6.2102,6.1454,6.1526,229600.0
2012-06-14 15:30:00,8.56,8.6,8.55,8.59,639200.0,6.1598,6.1886,6.1526,6.1814,639200.0
2012-06-15 09:30:00,8.62,8.64,8.6,8.64,612800.0,6.203,6.2174,6.1886,6.2174,612800.0
2012-06-15 10:00:00,8.65,8.66,8.61,8.62,85600.0,6.2246,6.2318,6.1958,6.203,85600.0
2012-06-15 10:30:00,8.63,8.63,8.6,8.61,112000.0,6.2102,6.2102,6.1886,6.1958,112000.0
2012-06-15 11:00:00,8.62,8.64,8.6,8.61,96800.0,6.203,6.2174,6.1886,6.1958,96800.0
2012-06-15 11:30:00,8.62,8.63,8.61,8.63,241600.0,6.203,6.2102,6.1958,6.2102,241600.0
2012-06-15 12:00:00,8.62,8.62,8.61,8.62,20800.0,6.203,6.203,6.1958,6.203,20800.0
2012-06-15 12:30:00,8.62,8.63,8.61,8.62,11200.0,6.203,6.2102,6.1958,6.203,11200.0
2012-06-15 13:00:00,8.62,8.63,8.6,8.6,37600.0,6.203,6.2102,6.1886,6.1886,37600.0
2012-06-15 13:30:00,8.61,8.63,8.6,8.62,220800.0,6.1958,6.2102,6.1886,6.203,220800.0
2012-06-15 14:00:00,8.62,8.62,8.61,8.62,54400.0,6.203,6.203,6.1958,6.203,54400.0
2012-06-15 14:30:00,8.62,8.62,8.6,8.6,152800.0,6.203,6.203,6.1886,6.1886,152800.0
2012-06-15 15:00:00,8.6,8.63,8.6,8.62,480000.0,6.1886,6.2102,6.1886,6.203,480000.0
2012-06-15 15:30:00,8.62,8.63,8.58,8.6,522400.0,6.203,6.2102,6.1742,6.1886,522400.0
2012-06-18 09:30:00,8.56,8.62,8.54,8.6,76000.0,6.1598,6.203,6.1454,6.1886,76000.0
2012-06-18 10:00:00,8.6,8.68,8.6,8.67,62400.0,6.1886,6.2462,6.1886,6.239,62400.0
2012-06-18 10:30:00,8.68,8.74,8.68,8.71,71200.0,6.2462,6.2893,6.2462,6.2677,71200.0
2012-06-18 11:00:00,8.7,8.71,8.66,8.67,84000.0,6.2606,6.2677,6.2318,6.239,84000.0
2012-06-18 11:30:00,8.67,8.69,8.65,8.66,196800.0,6.239,6.2534,6.2246,6.2318,196800.0
2012-06-18 12:00:00,8.67,8.67,8.62,8.63,200000.0,6.239,6.239,6.203,6.2102,200000.0
2012-06-18 12:30:00,8.63,8.63,8.59,8.59,195200.0,6.2102,6.2102,6.1814,6.1814,195200.0
2012-06-18 13:00:00,8.6,8.62,8.59,8.61,88800.0,6.1886,6.203,6.1814,6.1958,88800.0
2012-06-18 13:30:00,8.61,8.63,8.6,8.63,658400.0,6.1958,6.2102,6.1886,6.2102,658400.0
2012-06-18 14:00:00,8.63,8.64,8.61,8.61,811200.0,6.2102,6.2174,6.1958,6.1958,811200.0
2012-06-18 14:30:00,8.62,8.62,8.59,8.6,242400.0,6.203,6.203,6.1814,6.1886,242400.0
2012-06-18 15:00:00,8.61,8.62,8.58,8.61,308800.0,6.1958,6.203,6.1742,6.1958,308800.0
2012-06-18 15:30:00,8.61,8.62,8.59,8.59,647200.0,6.1958,6.203,6.1814,6.1814,647200.0
2012-06-19 09:30:00,8.59,8.63,8.56,8.6,239200.0,6.1814,6.2102,6.1598,6.1886,239200.0
2012-06-19 10:00:00,8.6,8.65,8.6,8.65,114400.0,6.1886,6.2246,6.1886,6.2246,114400.0
2012-06-19 10:30:00,8.65,8.66,8.6,8.64,158400.0,6.2246,6.2318,6.1886,6.2174,158400.0
2012-06-19 11:00:00,8.65,8.66,8.63,8.64,222400.0,6.2246,6.2318,6.2102,6.2174,222400.0
2012-06-19 11:30:00,8.64,8.65,8.63,8.65,144000.0,6.2174,6.2246,6.2102,6.2246,144000.0
2012-06-19 12:00:00,8.64,8.65,8.64,8.65,291200.0,6.2174,6.2246,6.2174,6.2246,291200.0
2012-06-19 12:30:00,8.65,8.66,8.62,8.64,105600.0,6.2246,6.2318,6.203,6.2174,105600.0
2012-06-19 13:00:00,8.63,8.64,8.63,8.63,71200.0,6.2102,6.2174,6.2102,6.2102,71200.0
2012-06-19 13:30:00,8.64,8.64,8.62,8.62,122400.0,6.2174,6.2174,6.203,6.203,122400.0
2012-06-19 14:00:00,8.62,8.63,8.6,8.6,196800.0,6.203,6.2102,6.1886,6.1886,196800.0
2012-06-19 14:30:00,8.61,8.63,8.59,8.63,317600.0,6.1958,6.2102,6.1814,6.2102,317600.0
2012-06-19 15:00:00,8.63,8.63,8.61,8.62,366400.0,6.2102,6.2102,6.1958,6.203,366400.0
2012-06-19 15:30:00,8.62,8.63,8.59,8.59,424800.0,6.203,6.2102,6.1814,6.1814,424800.0
2012-06-20 09:30:00,8.6,8.61,8.57,8.58,71200.0,6.1886,6.1958,6.167,6.1742,71200.0
2012-06-20 10:00:00,8.58,8.61,8.57,8.58,167200.0,6.1742,6.1958,6.167,6.1742,167200.0
2012-06-20 10:30:00,8.57,8.59,8.55,8.55,132000.0,6.167,6.1814,6.1526,6.1526,132000.0
2012-06-20 11:00:00,8.56,8.57,8.54,8.56,232800.0,6.1598,6.167,6.1454,6.1598,232800.0
2012-06-20 11:30:00,8.56,8.58,8.56,8.58,132800.0,6.1598,6.1742,6.1598,6.1742,132800.0
2012-06-20 12:00:00,8.58,8.58,8.53,8.54,120800.0,6.1742,6.1742,6.1382,6.1454,120800.0
2012-06-20 12:30:00,8.53,8.55,8.49,8.54,106400.0,6.1382,6.1526,6.1094,6.1454,106400.0
2012-06-20 13:00:00,8.55,8.57,8.54,8.56,190400.0,6.1526,6.167,6.1454,6.1598,190400.0
2012-06-20 13:30:00,8.55,8.59,8.55,8.57,472000.0,6.1526,6.1814,6.1526,6.167,472000.0
2012-06-20 14:00:00,8.57,8.58,8.55,8.56,80000.0,6.167,6.1742,6.1526,6.1598,80000.0
2012-06-20 14:30:00,8.56,8.56,8.51,8.52,152800.0,6.1598,6.1598,6.1238,6.131,152800.0
2012-06-20 15:00:00,8.52,8.55,8.51,8.54,344000.0,6.131,6.1526,6.1238,6.1454,344000.0
2012-06-20 15:30:00,8.55,8.56,8.53,8.56,1020800.0,6.1526,6.1598,6.1382,6.1598,1020800.0
2012-06-21 09:30:00,8.55,8.56,8.48,8.5,159200.0,6.1526,6.1598,6.1022,6.1166,159200.0
2012-06-21 10:00:00,8.48,8.49,8.43,8.44,330400.0,6.1022,6.1094,6.0663,6.0735,330400.0
2012-06-21 10:30:00,8.44,8.45,8.43,8.44,364000.0,6.0735,6.0806,6.0663,6.0735,364000.0
2012-06-21 11:00:00,8.44,8.44,8.4,8.42,157600.0,6.0735,6.0735,6.0447,6.0591,157600.0
2012-06-21 11:30:00,8.42,8.44,8.4,8.42,202400.0,6.0591,6.0735,6.0447,6.0591,202400.0
2012-06-21 12:00:00,8.43,8.46,8.43,8.43,224000.0,6.0663,6.0878,6.0663,6.0663,224000.0
2012-06-21 12:30:00,8.42,8.45,8.42,8.44,165600.0,6.0591,6.0806,6.0591,6.0735,165600.0
2012-06-21 13:00:00,8.44,8.45,8.4,8.41,128000.0,6.0735,6.0806,6.0447,6.0519,128000.0
2012-06-21 13:30:00,8.4,8.44,8.4,8.43,97600.0,6.0447,6.0735,6.0447,6.0663,97600.0
2012-06-21 14:00:00,8.42,8.43,8.39,8.4,139200.0,6.0591,6.0663,6.0375,6.0447,139200.0
2012-06-21 14:30:00,8.4,8.41,8.38,8.39,250400.0,6.0447,6.0519,6.0303,6.0375,250400.0
2012-06-21 15:00:00,8.39,8.4,8.37,8.4,244800.0,6.0375,6.0447,6.0231,6.0447,244800.0
2012-06-21 15:30:00,8.39,8.39,8.36,8.38,1184800.0,6.0375,6.0375,6.0159,6.0303,1184800.0
2012-06-22 09:30:00,8.44,8.44,8.32,8.36,128800.0,6.0735,6.0735,5.9871,6.0159,128800.0
2012-06-22 10:00:00,8.38,8.39,8.33,8.33,140000.0,6.0303,6.0375,5.9943,5.9943,140000.0
2012-06-22 10:30:00,8.33,8.36,8.31,8.36,130400.0,5.9943,6.0159,5.9799,6.0159,130400.0
2012-06-22 11:00:00,8.36,8.37,8.29,8.29,228000.0,6.0159,6.0231,5.9655,5.9655,228000.0
2012-06-22 11:30:00,8.29,8.3,8.28,8.28,188800.0,5.9655,5.9727,5.9583,5.9583,188800.0
2012-06-22 12:00:00,8.27,8.31,8.27,8.29,153600.0,5.9511,5.9799,5.9511,5.9655,153600.0
2012-06-22 12:30:00,8.29,8.33,8.28,8.33,231200.0,5.9655,5.9943,5.9583,5.9943,231200.0
2012-06-22 13:00:00,8.33,8.34,8.3,8.31,156800.0,5.9943,6.0015,5.9727,5.9799,156800.0
2012-06-22 13:30:00,8.31,8.32,8.3,8.31,144000.0,5.9799,5.9871,5.9727,5.9799,144000.0
2012-06-22 14:00:00,8.31,8.32,8.3,8.31,475200.0,5.9799,5.9871,5.9727,5.9799,475200.0
2012-06-22 14:30:00,8.3,8.32,8.3,8.31,410400.0,5.9727,5.9871,5.9727,5.9799,410400.0
2012-06-22 15:00:00,8.31,8.33,8.31,8.31,455200.0,5.9799,5.9943,5.9799,5.9799,455200.0
2012-06-22 15:30:00,8.31,8.36,8.3,8.3,2040000.0,5.9799,6.0159,5.9727,5.9727,2040000.0
2012-06-25 09:30:00,8.24,8.31,8.22,8.29,268000.0,5.9295,5.9799,5.9151,5.9655,268000.0
2012-06-25 10:00:00,8.3,8.3,8.27,8.28,235200.0,5.9727,5.9727,5.9511,5.9583,235200.0
2012-06-25 10:30:00,8.28,8.3,8.28,8.28,132800.0,5.9583,5.9727,5.9583,5.9583,132800.0
2012-06-25 11:00:00,8.27,8.31,8.27,8.29,231200.0,5.9511,5.9799,5.9511,5.9655,231200.0
2012-06-25 11:30:00,8.29,8.3,8.28,8.29,281600.0,5.9655,5.9727,5.9583,5.9655,281600.0
2012-06-25 12:00:00,8.29,8.31,8.28,8.29,181600.0,5.9655,5.9799,5.9583,5.9655,181600.0
2012-06-25 12:30:00,8.29,8.31,8.29,8.3,326400.0,5.9655,5.9799,5.9655,5.9727,326400.0
2012-06-25 13:00:00,8.29,8.32,8.29,8.31,340800.0,5.9655,5.9871,5.9655,5.9799,340800.0
2012-06-25 13:30:00,8.31,8.33,8.31,8.32,333600.0,5.9799,5.9943,5.9799,5.9871,333600.0
2012-06-25 14:00:00,8.32,8.32,8.31,8.31,470400.0,5.9871,5.9871,5.9799,5.9799,470400.0
2012-06-25 14:30:00,8.31,8.31,8.3,8.31,264000.0,5.9799,5.9799,5.9727,5.9799,264000.0
2012-06-25 15:00:00,8.31,8.32,8.29,8.3,548800.0,5.9799,5.9871,5.9655,5.9727,548800.0
2012-06-25 15:30:00,8.3,8.31,8.28,8.29,848000.0,5.9727,5.9799,5.9583,5.9655,848000.0
2012-06-26 09:30:00,8.28,8.36,8.28,8.31,284800.0,5.9583,6.0159,5.9583,5.9799,284800.0
2012-06-26 10:00:00,8.3,8.33,8.29,8.29,375200.0,5.9727,5.9943,5.9655,5.9655,375200.0
2012-06-26 10:30:00,8.29,8.31,8.28,8.28,361600.0,5.9655,5.9799,5.9583,5.9583,361600.0
2012-06-26 11:00:00,8.29,8.32,8.28,8.31,188000.0,5.9655,5.9871,5.9583,5.9799,188000.0
2012-06-26 11:30:00,8.31,8.32,8.3,8.31,344000.0,5.9799,5.9871,5.9727,5.9799,344000.0
2012-06-26 12:00:00,8.31,8.31,8.29,8.3,158400.0,5.9799,5.9799,5.9655,5.9727,158400.0
2012-06-26 12:30:00,8.31,8.34,8.31,8.33,184000.0,5.9799,6.0015,5.9799,5.9943,184000.0
2012-06-26 13:00:00,8.33,8.36,8.33,8.35,124800.0,5.9943,6.0159,5.9943,6.0087,124800.0
2012-06-26 13:30:00,8.35,8.35,8.32,8.33,108800.0,6.0087,6.0087,5.9871,5.9943,108800.0
2012-06-26 14:00:00,8.33,8.35,8.32,8.35,76000.0,5.9943,6.0087,5.9871,6.0087,76000.0
2012-06-26 14:30:00,8.34,8.34,8.32,8.33,106400.0,6.0015,6.0015,5.9871,5.9943,106400.0
2012-06-26 15:00:00,8.32,8.33,8.3,8.31,237600.0,5.9871,5.9943,5.9727,5.9799,237600.0
2012-06-26 15:30:00,8.31,8.31,8.28,8.29,352800.0,5.9799,5.9799,5.9583,5.9655,352800.0
2012-06-27 09:30:00,8.26,8.3,8.22,8.29,188000.0,5.9832,6.0122,5.9543,6.005,188000.0
2012-06-27 10:00:00,8.29,8.32,8.26,8.31,129600.0,6.005,6.0267,5.9832,6.0195,129600.0
2012-06-27 10:30:00,8.31,8.32,8.29,8.29,147200.0,6.0195,6.0267,6.005,6.005,147200.0
2012-06-27 11:00:00,8.29,8.3,8.26,8.27,113600.0,6.005,6.0122,5.9832,5.9905,113600.0
2012-06-27 11:30:00,8.27,8.27,8.25,8.26,80800.0,5.9905,5.9905,5.976,5.9832,80800.0
2012-06-27 12:00:00,8.25,8.29,8.25,8.28,187200.0,5.976,6.005,5.976,5.9977,187200.0
2012-06-27 12:30:00,8.28,8.29,8.26,8.26,99200.0,5.9977,6.005,5.9832,5.9832,99200.0
2012-06-27 13:00:00,8.27,8.28,8.26,8.26,86400.0,5.9905,5.9977,5.9832,5.9832,86400.0
2012-06-27 13:30:00,8.26,8.28,8.26,8.27,101600.0,5.9832,5.9977,5.9832,5.9905,101600.0
2012-06-27 14:00:00,8.27,8.28,8.27,8.27,142400.0,5.9905,5.9977,5.9905,5.9905,142400.0
2012-06-27 14:30:00,8.28,8.28,8.27,8.27,153600.0,5.9977,5.9977,5.9905,5.9905,153600.0
2012-06-27 15:00:00,8.27,8.28,8.27,8.27,136800.0,5.9905,5.9977,5.9905,5.9905,136800.0
2012-06-27 15:30:00,8.28,8.28,8.26,8.27,584000.0,5.9977,5.9977,5.9832,5.9905,584000.0
2012-06-28 09:30:00,8.18,8.28,8.18,8.24,118400.0,5.9253,5.9977,5.9253,5.9688,118400.0
2012-06-28 10:00:00,8.24,8.24,8.19,8.19,100800.0,5.9688,5.9688,5.9325,5.9325,100800.0
2012-06-28 10:30:00,8.19,8.24,8.18,8.24,84000.0,5.9325,5.9688,5.9253,5.9688,84000.0
2012-06-28 11:00:00,8.24,8.26,8.23,8.24,243200.0,5.9688,5.9832,5.9615,5.9688,243200.0
2012-06-28 11:30:00,8.24,8.24,8.2,8.21,168000.0,5.9688,5.9688,5.9398,5.947,168000.0
2012-06-28 12:00:00,8.21,8.23,8.21,8.21,58400.0,5.947,5.9615,5.947,5.947,58400.0
2012-06-28 12:30:00,8.21,8.26,8.21,8.26,148000.0,5.947,5.9832,5.947,5.9832,148000.0
2012-06-28 13:00:00,8.26,8.29,8.25,8.28,67200.0,5.9832,6.005,5.976,5.9977,67200.0
2012-06-28 13:30:00,8.29,8.29,8.26,8.29,69600.0,6.005,6.005,5.9832,6.005,69600.0
2012-06-28 14:00:00,8.29,8.29,8.26,8.27,89600.0,6.005,6.005,5.9832,5.9905,89600.0
2012-06-28 14:30:00,8.27,8.29,8.26,8.29,91200.0,5.9905,6.005,5.9832,6.005,91200.0
2012-06-28 15:00:00,8.29,8.31,8.29,8.31,204800.0,6.005,6.0195,6.005,6.0195,204800.0
2012-06-28 15:30:00,8.31,8.36,8.31,8.36,322400.0,6.0195,6.0557,6.0195,6.0557,322400.0
2012-06-29 09:30:00,8.48,8.54,8.48,8.52,192800.0,6.1426,6.1861,6.1426,6.1716,192800.0
2012-06-29 10:00:00,8.52,8.56,8.52,8.55,89600.0,6.1716,6.2006,6.1716,6.1933,89600.0
2012-06-29 10:30:00,8.56,8.56,8.53,8.55,208800.0,6.2006,6.2006,6.1788,6.1933,208800.0
2012-06-29 11:00:00,8.55,8.58,8.55,8.57,74400.0,6.1933,6.215,6.1933,6.2078,74400.0
2012-06-29 11:30:00,8.57,8.58,8.56,8.58,162400.0,6.2078,6.215,6.2006,6.215,162400.0
2012-06-29 12:00:00,8.57,8.59,8.57,8.59,108000.0,6.2078,6.2223,6.2078,6.2223,108000.0
2012-06-29 12:30:00,8.58,8.62,8.58,8.61,119200.0,6.215,6.244,6.215,6.2368,119200.0
2012-06-29 13:00:00,8.61,8.61,8.59,8.6,106400.0,6.2368,6.2368,6.2223,6.2295,106400.0
2012-06-29 13:30:00,8.6,8.6,8.59,8.59,82400.0,6.2295,6.2295,6.2223,6.2223,82400.0
2012-06-29 14:00:00,8.59,8.59,8.58,8.59,147200.0,6.2223,6.2223,6.215,6.2223,147200.0
2012-06-29 14:30:00,8.59,8.6,8.59,8.59,368000.0,6.2223,6.2295,6.2223,6.2223,368000.0
2012-06-29 15:00:00,8.59,8.59,8.58,8.58,154400.0,6.2223,6.2223,6.215,6.215,154400.0
2012-06-29 15:30:00,8.58,8.62,8.58,8.62,516000.0,6.215,6.244,6.215,6.244,516000.0
2012-07-02 09:30:00,8.63,8.69,8.6,8.66,129600.0,6.2513,6.2947,6.2295,6.273,129600.0
2012-07-02 10:00:00,8.65,8.65,8.6,8.63,204800.0,6.2657,6.2657,6.2295,6.2513,204800.0
2012-07-02 10:30:00,8.62,8.67,8.61,8.67,184800.0,6.244,6.2802,6.2368,6.2802,184800.0
2012-07-02 11:00:00,8.66,8.68,8.65,8.65,76000.0,6.273,6.2875,6.2657,6.2657,76000.0
2012-07-02 11:30:00,8.65,8.67,8.65,8.67,46400.0,6.2657,6.2802,6.2657,6.2802,46400.0
2012-07-02 12:00:00,8.67,8.68,8.64,8.65,113600.0,6.2802,6.2875,6.2585,6.2657,113600.0
2012-07-02 12:30:00,8.64,8.68,8.64,8.68,216000.0,6.2585,6.2875,6.2585,6.2875,216000.0
2012-07-02 13:00:00,8.67,8.67,8.66,8.67,44000.0,6.2802,6.2802,6.273,6.2802,44000.0
2012-07-02 13:30:00,8.67,8.68,8.66,8.68,66400.0,6.2802,6.2875,6.273,6.2875,66400.0
2012-07-02 14:00:00,8.68,8.68,8.67,8.68,136800.0,6.2875,6.2875,6.2802,6.2875,136800.0
2012-07-02 14:30:00,8.68,8.68,8.67,8.67,55200.0,6.2875,6.2875,6.2802,6.2802,55200.0
2012-07-02 15:00:00,8.68,8.68,8.67,8.68,150400.0,6.2875,6.2875,6.2802,6.2875,150400.0
2012-07-02 15:30:00,8.68,8.72,8.68,8.71,518400.0,6.2875,6.3164,6.2875,6.3092,518400.0
2012-07-03 09:30:00,8.73,8.76,8.69,8.75,94400.0,6.3237,6.3454,6.2947,6.3382,94400.0
2012-07-03 10:00:00,8.75,8.76,8.74,8.75,88800.0,6.3382,6.3454,6.3309,6.3382,88800.0
2012-07-03 10:30:00,8.75,8.76,8.74,8.76,86400.0,6.3382,6.3454,6.3309,6.3454,86400.0
2012-07-03 11:00:00,8.76,8.76,8.74,8.76,76000.0,6.3454,6.3454,6.3309,6.3454,76000.0
2012-07-03 11:30:00,8.76,8.76,8.75,8.75,51200.0,6.3454,6.3454,6.3382,6.3382,51200.0
2012-07-03 12:00:00,8.75,8.76,8.74,8.74,160800.0,6.3382,6.3454,6.3309,6.3309,160800.0
2012-07-03 12:30:00,8.73,8.79,8.73,8.78,228800.0,6.3237,6.3672,6.3237,6.3599,228800.0
2012-07-05 09:30:00,8.8,8.85,8.72,8.73,122400.0,6.3744,6.4106,6.3164,6.3237,122400.0
2012-07-05 10:00:00,8.74,8.74,8.72,8.72,170400.0,6.3309,6.3309,6.3164,6.3164,170400.0
2012-07-05 10:30:00,8.73,8.74,8.72,8.73,75200.0,6.3237,6.3309,6.3164,6.3237,75200.0
2012-07-05 11:00:00,8.74,8.76,8.73,8.76,47200.0,6.3309,6.3454,6.3237,6.3454,47200.0
2012-07-05 11:30:00,8.76,8.76,8.73,8.74,48000.0,6.3454,6.3454,6.3237,6.3309,48000.0
2012-07-05 12:00:00,8.74,8.76,8.74,8.76,38400.0,6.3309,6.3454,6.3309,6.3454,38400.0
2012-07-05 12:30:00,8.75,8.75,8.72,8.72,29600.0,6.3382,6.3382,6.3164,6.3164,29600.0
2012-07-05 13:00:00,8.72,8.72,8.7,8.7,28000.0,6.3164,6.3164,6.302,6.302,28000.0
2012-07-05 13:30:00,8.7,8.71,8.69,8.7,80800.0,6.302,6.3092,6.2947,6.302,80800.0
2012-07-05 14:00:00,8.71,8.71,8.7,8.71,47200.0,6.3092,6.3092,6.302,6.3092,47200.0
2012-07-05 14:30:00,8.71,8.72,8.7,8.7,143200.0,6.3092,6.3164,6.302,6.302,143200.0
2012-07-05 15:00:00,8.71,8.72,8.7,8.72,68000.0,6.3092,6.3164,6.302,6.3164,68000.0
2012-07-05 15:30:00,8.72,8.73,8.71,8.72,251200.0,6.3164,6.3237,6.3092,6.3164,251200.0
2012-07-06 09:30:00,8.69,8.73,8.64,8.73,72800.0,6.2947,6.3237,6.2585,6.3237,72800.0
2012-07-06 10:00:00,8.73,8.73,8.68,8.71,145600.0,6.3237,6.3237,6.2875,6.3092,145600.0
2012-07-06 10:30:00,8.71,8.72,8.7,8.71,49600.0,6.3092,6.3164,6.302,6.3092,49600.0
2012-07-06 11:00:00,8.7,8.71,8.69,8.71,33600.0,6.302,6.3092,6.2947,6.3092,33600.0
2012-07-06 11:30:00,8.71,8.71,8.69,8.7,69600.0,6.3092,6.3092,6.2947,6.302,69600.0
2012-07-06 12:00:00,8.7,8.7,8.68,8.68,136800.0,6.302,6.302,6.2875,6.2875,136800.0
2012-07-06 12:30:00,8.68,8.69,8.68,8.69,56000.0,6.2875,6.2947,6.2875,6.2947,56000.0
2012-07-06 13:00:00,8.69,8.69,8.68,8.68,54400.0,6.2947,6.2947,6.2875,6.2875,54400.0
2012-07-06 13:30:00,8.68,8.68,8.66,8.66,115200.0,6.2875,6.2875,6.273,6.273,115200.0
2012-07-06 14:00:00,8.66,8.67,8.65,8.65,129600.0,6.273,6.2802,6.2657,6.2657,129600.0
2012-07-06 14:30:00,8.66,8.68,8.65,8.68,147200.0,6.273,6.2875,6.2657,6.2875,147200.0
2012-07-06 15:00:00,8.67,8.7,8.67,8.69,111200.0,6.2802,6.302,6.2802,6.2947,111200.0
2012-07-06 15:30:00,8.7,8.71,8.68,8.69,116000.0,6.302,6.3092,6.2875,6.2947,116000.0
2012-07-09 09:30:00,8.71,8.71,8.66,8.69,143200.0,6.3092,6.3092,6.273,6.2947,143200.0
2012-07-09 10:00:00,8.69,8.7,8.66,8.68,69600.0,6.2947,6.302,6.273,6.2875,69600.0
2012-07-09 10:30:00,8.68,8.68,8.65,8.68,65600.0,6.2875,6.2875,6.2657,6.2875,65600.0
2012-07-09 11:00:00,8.69,8.69,8.66,8.68,68800.0,6.2947,6.2947,6.273,6.2875,68800.0
2012-07-09 11:30:00,8.67,8.72,8.67,8.71,56800.0,6.2802,6.3164,6.2802,6.3092,56800.0
2012-07-09 12:00:00,8.71,8.71,8.68,8.68,58400.0,6.3092,6.3092,6.2875,6.2875,58400.0
2012-07-09 12:30:00,8.69,8.71,8.69,8.7,57600.0,6.2947,6.3092,6.2947,6.302,57600.0
2012-07-09 13:00:00,8.7,8.7,8.68,8.7,49600.0,6.302,6.302,6.2875,6.302,49600.0
2012-07-09 13:30:00,8.7,8.7,8.69,8.69,40000.0,6.302,6.302,6.2947,6.2947,40000.0
2012-07-09 14:00:00,8.69,8.7,8.68,8.69,45600.0,6.2947,6.302,6.2875,6.2947,45600.0
2012-07-09 14:30:00,8.69,8.69,8.68,8.69,44000.0,6.2947,6.2947,6.2875,6.2947,44000.0
2012-07-09 15:00:00,8.69,8.71,8.69,8.7,115200.0,6.2947,6.3092,6.2947,6.302,115200.0
2012-07-09 15:30:00,8.71,8.71,8.69,8.7,272800.0,6.3092,6.3092,6.2947,6.302,272800.0
2012-07-10 09:30:00,8.72,8.72,8.66,8.67,178400.0,6.3164,6.3164,6.273,6.2802,178400.0
2012-07-10 10:00:00,8.67,8.68,8.62,8.63,71200.0,6.2802,6.2875,6.244,6.2513,71200.0
2012-07-10 10:30:00,8.63,8.65,8.62,8.63,76800.0,6.2513,6.2657,6.244,6.2513,76800.0
2012-07-10 11:00:00,8.63,8.64,8.61,8.64,89600.0,6.2513,6.2585,6.2368,6.2585,89600.0
2012-07-10 11:30:00,8.65,8.66,8.65,8.65,76000.0,6.2657,6.273,6.2657,6.2657,76000.0
2012-07-10 12:00:00,8.65,8.66,8.65,8.66,78400.0,6.2657,6.273,6.2657,6.273,78400.0
2012-07-10 12:30:00,8.65,8.66,8.64,8.65,76800.0,6.2657,6.273,6.2585,6.2657,76800.0
2012-07-10 13:00:00,8.65,8.66,8.63,8.63,68800.0,6.2657,6.273,6.2513,6.2513,68800.0
2012-07-10 13:30:00,8.63,8.64,8.62,8.62,112800.0,6.2513,6.2585,6.244,6.244,112800.0
2012-07-10 14:00:00,8.63,8.63,8.59,8.6,96800.0,6.2513,6.2513,6.2223,6.2295,96800.0
2012-07-10 14:30:00,8.59,8.61,8.58,8.59,112800.0,6.2223,6.2368,6.215,6.2223,112800.0
2012-07-10 15:00:00,8.59,8.61,8.57,8.57,176800.0,6.2223,6.2368,6.2078,6.2078,176800.0
2012-07-10 15:30:00,8.58,8.6,8.56,8.58,348800.0,6.215,6.2295,6.2006,6.215,348800.0
2012-07-11 09:30:00,8.59,8.59,8.5,8.5,562400.0,6.2223,6.2223,6.1571,6.1571,562400.0
2012-07-11 10:00:00,8.5,8.54,8.5,8.52,170400.0,6.1571,6.1861,6.1571,6.1716,170400.0
2012-07-11 10:30:00,8.52,8.54,8.5,8.52,405600.0,6.1716,6.1861,6.1571,6.1716,405600.0
2012-07-11 11:00:00,8.51,8.54,8.51,8.53,176800.0,6.1643,6.1861,6.1643,6.1788,176800.0
2012-07-11 11:30:00,8.53,8.53,8.52,8.52,124000.0,6.1788,6.1788,6.1716,6.1716,124000.0
2012-07-11 12:00:00,8.52,8.54,8.52,8.53,75200.0,6.1716,6.1861,6.1716,6.1788,75200.0
2012-07-11 12:30:00,8.53,8.55,8.53,8.55,95200.0,6.1788,6.1933,6.1788,6.1933,95200.0
2012-07-11 13:00:00,8.55,8.55,8.54,8.54,139200.0,6.1933,6.1933,6.1861,6.1861,139200.0
2012-07-11 13:30:00,8.55,8.55,8.54,8.54,103200.0,6.1933,6.1933,6.1861,6.1861,103200.0
2012-07-11 14:00:00,8.54,8.55,8.52,8.53,182400.0,6.1861,6.1933,6.1716,6.1788,182400.0
2012-07-11 14:30:00,8.53,8.54,8.52,8.53,204800.0,6.1788,6.1861,6.1716,6.1788,204800.0
2012-07-11 15:00:00,8.54,8.56,8.52,8.53,264000.0,6.1861,6.2006,6.1716,6.1788,264000.0
2012-07-11 15:30:00,8.54,8.56,8.52,8.54,382400.0,6.1861,6.2006,6.1716,6.1861,382400.0
2012-07-12 09:30:00,8.51,8.52,8.48,8.5,555200.0,6.1643,6.1716,6.1426,6.1571,555200.0
2012-07-12 10:00:00,8.5,8.57,8.5,8.56,606400.0,6.1571,6.2078,6.1571,6.2006,606400.0
2012-07-12 10:30:00,8.56,8.58,8.56,8.56,324800.0,6.2006,6.215,6.2006,6.2006,324800.0
2012-07-12 11:00:00,8.56,8.58,8.56,8.57,385600.0,6.2006,6.215,6.2006,6.2078,385600.0
2012-07-12 11:30:00,8.56,8.59,8.55,8.59,136800.0,6.2006,6.2223,6.1933,6.2223,136800.0
2012-07-12 12:00:00,8.59,8.61,8.58,8.61,136000.0,6.2223,6.2368,6.215,6.2368,136000.0
2012-07-12 12:30:00,8.61,8.61,8.58,8.59,143200.0,6.2368,6.2368,6.215,6.2223,143200.0
2012-07-12 13:00:00,8.59,8.59,8.58,8.59,324000.0,6.2223,6.2223,6.215,6.2223,324000.0
2012-07-12 13:30:00,8.59,8.59,8.58,8.59,240800.0,6.2223,6.2223,6.215,6.2223,240800.0
2012-07-12 14:00:00,8.59,8.6,8.58,8.59,210400.0,6.2223,6.2295,6.215,6.2223,210400.0
2012-07-12 14:30:00,8.6,8.6,8.59,8.6,190400.0,6.2295,6.2295,6.2223,6.2295,190400.0
2012-07-12 15:00:00,8.6,8.64,8.6,8.63,323200.0,6.2295,6.2585,6.2295,6.2513,323200.0
2012-07-12 15:30:00,8.64,8.65,8.6,8.61,432800.0,6.2585,6.2657,6.2295,6.2368,432800.0
2012-07-13 09:30:00,8.64,8.71,8.62,8.71,279200.0,6.2585,6.3092,6.244,6.3092,279200.0
2012-07-13 10:00:00,8.72,8.73,8.7,8.71,239200.0,6.3164,6.3237,6.302,6.3092,239200.0
2012-07-13 10:30:00,8.71,8.72,8.7,8.72,75200.0,6.3092,6.3164,6.302,6.3164,75200.0
2012-07-13 11:00:00,8.72,8.72,8.7,8.71,188000.0,6.3164,6.3164,6.302,6.3092,188000.0
2012-07-13 11:30:00,8.71,8.72,8.7,8.71,184000.0,6.3092,6.3164,6.302,6.3092,184000.0
2012-07-13 12:00:00,8.71,8.71,8.7,8.71,204800.0,6.3092,6.3092,6.302,6.3092,204800.0
2012-07-13 12:30:00,8.71,8.73,8.71,8.72,268800.0,6.3092,6.3237,6.3092,6.3164,268800.0
2012-07-13 13:00:00,8.72,8.74,8.72,8.73,74400.0,6.3164,6.3309,6.3164,6.3237,74400.0
2012-07-13 13:30:00,8.73,8.74,8.73,8.74,95200.0,6.3237,6.3309,6.3237,6.3309,95200.0
2012-07-13 14:00:00,8.74,8.74,8.73,8.74,97600.0,6.3309,6.3309,6.3237,6.3309,97600.0
2012-07-13 14:30:00,8.74,8.75,8.74,8.75,118400.0,6.3309,6.3382,6.3309,6.3382,118400.0
2012-07-13 15:00:00,8.75,8.77,8.74,8.74,131200.0,6.3382,6.3527,6.3309,6.3309,131200.0
2012-07-13 15:30:00,8.74,8.77,8.74,8.77,264800.0,6.3309,6.3527,6.3309,6.3527,264800.0
2012-07-16 09:30:00,8.74,8.78,8.73,8.77,185600.0,6.3309,6.3599,6.3237,6.3527,185600.0
2012-07-16 10:00:00,8.76,8.78,8.75,8.77,366400.0,6.3454,6.3599,6.3382,6.3527,366400.0
2012-07-16 10:30:00,8.77,8.79,8.76,8.79,147200.0,6.3527,6.3672,6.3454,6.3672,147200.0
2012-07-16 11:00:00,8.78,8.84,8.78,8.84,75200.0,6.3599,6.4034,6.3599,6.4034,75200.0
2012-07-16 11:30:00,8.84,8.86,8.83,8.84,76800.0,6.4034,6.4179,6.3961,6.4034,76800.0
2012-07-16 12:00:00,8.84,8.86,8.83,8.86,67200.0,6.4034,6.4179,6.3961,6.4179,67200.0
2012-07-16 12:30:00,8.86,8.87,8.84,8.85,67200.0,6.4179,6.4251,6.4034,6.4106,67200.0
2012-07-16 13:00:00,8.84,8.85,8.83,8.84,103200.0,6.4034,6.4106,6.3961,6.4034,103200.0
2012-07-16 13:30:00,8.84,8.84,8.82,8.82,66400.0,6.4034,6.4034,6.3889,6.3889,66400.0
2012-07-16 14:00:00,8.82,8.83,8.81,8.81,59200.0,6.3889,6.3961,6.3816,6.3816,59200.0
2012-07-16 14:30:00,8.81,8.82,8.79,8.79,276800.0,6.3816,6.3889,6.3672,6.3672,276800.0
2012-07-16 15:00:00,8.79,8.8,8.78,8.79,136000.0,6.3672,6.3744,6.3599,6.3672,136000.0
2012-07-16 15:30:00,8.8,8.85,8.78,8.79,789600.0,6.3744,6.4106,6.3599,6.3672,789600.0
2012-07-17 09:30:00,8.87,8.87,8.8,8.8,177600.0,6.4251,6.4251,6.3744,6.3744,177600.0
2012-07-17 10:00:00,8.8,8.83,8.77,8.81,92000.0,6.3744,6.3961,6.3527,6.3816,92000.0
2012-07-17 10:30:00,8.81,8.85,8.79,8.85,85600.0,6.3816,6.4106,6.3672,6.4106,85600.0
2012-07-17 11:00:00,8.85,8.89,8.82,8.85,280000.0,6.4106,6.4396,6.3889,6.4106,280000.0
2012-07-17 11:30:00,8.85,8.93,8.84,8.93,239200.0,6.4106,6.4686,6.4034,6.4686,239200.0
2012-07-17 12:00:00,8.93,8.94,8.91,8.94,145600.0,6.4686,6.4758,6.4541,6.4758,145600.0
2012-07-17 12:30:00,8.94,9.02,8.93,9.0,404000.0,6.4758,6.5338,6.4686,6.5193,404000.0
2012-07-17 13:00:00,9.0,9.07,8.98,9.07,224800.0,6.5193,6.57,6.5048,6.57,224800.0
2012-07-17 13:30:00,9.07,9.12,9.07,9.12,208000.0,6.57,6.6062,6.57,6.6062,208000.0
2012-07-17 14:00:00,9.11,9.11,9.08,9.09,176800.0,6.599,6.599,6.5772,6.5845,176800.0
2012-07-17 14:30:00,9.09,9.09,9.04,9.05,291200.0,6.5845,6.5845,6.5482,6.5555,291200.0
2012-07-17 15:00:00,9.05,9.1,9.04,9.07,347200.0,6.5555,6.5917,6.5482,6.57,347200.0
2012-07-17 15:30:00,9.07,9.13,9.05,9.08,776800.0,6.57,6.6134,6.5555,6.5772,776800.0
2012-07-18 09:30:00,9.04,9.1,8.94,9.08,264000.0,6.5482,6.5917,6.4758,6.5772,264000.0
2012-07-18 10:00:00,9.08,9.15,9.08,9.08,584000.0,6.5772,6.6279,6.5772,6.5772,584000.0
2012-07-18 10:30:00,9.08,9.11,9.08,9.1,267200.0,6.5772,6.599,6.5772,6.5917,267200.0
2012-07-18 11:00:00,9.1,9.11,9.08,9.09,301600.0,6.5917,6.599,6.5772,6.5845,301600.0
2012-07-18 11:30:00,9.09,9.11,9.09,9.09,186400.0,6.5845,6.599,6.5845,6.5845,186400.0
2012-07-18 12:00:00,9.09,9.11,9.09,9.09,160800.0,6.5845,6.599,6.5845,6.5845,160800.0
2012-07-18 12:30:00,9.09,9.09,9.08,9.09,97600.0,6.5845,6.5845,6.5772,6.5845,97600.0
2012-07-18 13:00:00,9.09,9.09,9.08,9.09,227200.0,6.5845,6.5845,6.5772,6.5845,227200.0
2012-07-18 13:30:00,9.08,9.09,9.08,9.08,136800.0,6.5772,6.5845,6.5772,6.5772,136800.0
2012-07-18 14:00:00,9.08,9.11,9.08,9.11,97600.0,6.5772,6.599,6.5772,6.599,97600.0
2012-07-18 14:30:00,9.11,9.11,9.09,9.1,143200.0,6.599,6.599,6.5845,6.5917,143200.0
2012-07-18 15:00:00,9.1,9.11,9.09,9.1,314400.0,6.5917,6.599,6.5845,6.5917,314400.0
2012-07-18 15:30:00,9.1,9.14,9.1,9.13,480000.0,6.5917,6.6207,6.5917,6.6134,480000.0
2012-07-19 09:30:00,9.14,9.16,9.08,9.08,238400.0,6.6207,6.6352,6.5772,6.5772,238400.0
2012-07-19 10:00:00,9.08,9.09,9.06,9.07,312000.0,6.5772,6.5845,6.5627,6.57,312000.0
2012-07-19 10:30:00,9.07,9.08,9.06,9.07,95200.0,6.57,6.5772,6.5627,6.57,95200.0
2012-07-19 11:00:00,9.07,9.07,9.02,9.04,330400.0,6.57,6.57,6.5338,6.5482,330400.0
2012-07-19 11:30:00,9.04,9.04,9.01,9.01,130400.0,6.5482,6.5482,6.5265,6.5265,130400.0
2012-07-19 12:00:00,9.01,9.05,9.01,9.04,252000.0,6.5265,6.5555,6.5265,6.5482,252000.0
2012-07-19 12:30:00,9.04,9.04,9.0,9.01,80800.0,6.5482,6.5482,6.5193,6.5265,80800.0
2012-07-19 13:00:00,9.01,9.03,9.0,9.03,72800.0,6.5265,6.541,6.5193,6.541,72800.0
2012-07-19 13:30:00,9.02,9.02,9.0,9.02,81600.0,6.5338,6.5338,6.5193,6.5338,81600.0
2012-07-19 14:00:00,9.03,9.04,9.02,9.04,99200.0,6.541,6.5482,6.5338,6.5482,99200.0
2012-07-19 14:30:00,9.04,9.06,9.02,9.03,137600.0,6.5482,6.5627,6.5338,6.541,137600.0
2012-07-19 15:00:00,9.02,9.07,9.02,9.04,159200.0,6.5338,6.57,6.5338,6.5482,159200.0
2012-07-19 15:30:00,9.04,9.05,9.03,9.05,284800.0,6.5482,6.5555,6.541,6.5555,284800.0
2012-07-20 09:30:00,9.03,9.07,9.01,9.05,104800.0,6.541,6.57,6.5265,6.5555,104800.0
2012-07-20 10:00:00,9.04,9.06,9.02,9.04,175200.0,6.5482,6.5627,6.5338,6.5482,175200.0
2012-07-20 10:30:00,9.03,9.06,9.03,9.05,102400.0,6.541,6.5627,6.541,6.5555,102400.0
2012-07-20 11:00:00,9.05,9.06,9.03,9.04,61600.0,6.5555,6.5627,6.541,6.5482,61600.0
2012-07-20 11:30:00,9.04,9.06,9.04,9.05,42400.0,6.5482,6.5627,6.5482,6.5555,42400.0
2012-07-20 12:00:00,9.06,9.06,9.03,9.04,31200.0,6.5627,6.5627,6.541,6.5482,31200.0
2012-07-20 12:30:00,9.03,9.04,9.02,9.04,85600.0,6.541,6.5482,6.5338,6.5482,85600.0
2012-07-20 13:00:00,9.03,9.05,9.03,9.04,40800.0,6.541,6.5555,6.541,6.5482,40800.0
2012-07-20 13:30:00,9.04,9.06,9.03,9.06,51200.0,6.5482,6.5627,6.541,6.5627,51200.0
2012-07-20 14:00:00,9.06,9.07,9.05,9.05,32000.0,6.5627,6.57,6.5555,6.5555,32000.0
2012-07-20 14:30:00,9.05,9.06,9.04,9.06,77600.0,6.5555,6.5627,6.5482,6.5627,77600.0
2012-07-20 15:00:00,9.06,9.07,9.05,9.06,80000.0,6.5627,6.57,6.5555,6.5627,80000.0
2012-07-20 15:30:00,9.06,9.11,9.05,9.07,1614400.0,6.5627,6.599,6.5555,6.57,1614400.0
2012-07-23 09:30:00,8.98,9.05,8.98,9.01,85600.0,6.5048,6.5555,6.5048,6.5265,85600.0
2012-07-23 10:00:00,9.01,9.02,8.99,9.01,81600.0,6.5265,6.5338,6.512,6.5265,81600.0
2012-07-23 10:30:00,9.01,9.02,9.0,9.02,496800.0,6.5265,6.5338,6.5193,6.5338,496800.0
2012-07-23 11:00:00,9.02,9.04,9.02,9.03,41600.0,6.5338,6.5482,6.5338,6.541,41600.0
2012-07-23 11:30:00,9.03,9.03,9.0,9.01,44000.0,6.541,6.541,6.5193,6.5265,44000.0
2012-07-23 12:00:00,9.01,9.02,9.0,9.01,32000.0,6.5265,6.5338,6.5193,6.5265,32000.0
2012-07-23 12:30:00,9.01,9.01,8.99,9.0,434400.0,6.5265,6.5265,6.512,6.5193,434400.0
2012-07-23 13:00:00,9.0,9.01,8.98,9.0,103200.0,6.5193,6.5265,6.5048,6.5193,103200.0
2012-07-23 13:30:00,9.0,9.0,8.98,9.0,287200.0,6.5193,6.5193,6.5048,6.5193,287200.0
2012-07-23 14:00:00,9.0,9.02,9.0,9.01,52800.0,6.5193,6.5338,6.5193,6.5265,52800.0
2012-07-23 14:30:00,9.01,9.01,9.0,9.01,43200.0,6.5265,6.5265,6.5193,6.5265,43200.0
2012-07-23 15:00:00,9.01,9.05,9.0,9.04,100800.0,6.5265,6.5555,6.5193,6.5482,100800.0
2012-07-23 15:30:00,9.04,9.05,9.02,9.02,389600.0,6.5482,6.5555,6.5338,6.5338,389600.0
2012-07-24 09:30:00,9.05,9.06,9.01,9.03,105600.0,6.5555,6.5627,6.5265,6.541,105600.0
2012-07-24 10:00:00,9.01,9.04,9.01,9.03,37600.0,6.5265,6.5482,6.5265,6.541,37600.0
2012-07-24 10:30:00,9.04,9.04,9.01,9.02,34400.0,6.5482,6.5482,6.5265,6.5338,34400.0
2012-07-24 11:00:00,9.02,9.02,8.99,9.01,272800.0,6.5338,6.5338,6.512,6.5265,272800.0
2012-07-24 11:30:00,9.01,9.01,8.97,8.99,86400.0,6.5265,6.5265,6.4975,6.512,86400.0
2012-07-24 12:00:00,8.99,9.0,8.97,8.97,185600.0,6.512,6.5193,6.4975,6.4975,185600.0
2012-07-24 12:30:00,8.98,8.99,8.97,8.98,19200.0,6.5048,6.512,6.4975,6.5048,19200.0
2012-07-24 13:00:00,8.98,8.98,8.96,8.98,33600.0,6.5048,6.5048,6.4903,6.5048,33600.0
2012-07-24 13:30:00,8.97,8.99,8.97,8.99,124000.0,6.4975,6.512,6.4975,6.512,124000.0
2012-07-24 14:00:00,8.99,8.99,8.96,8.96,43200.0,6.512,6.512,6.4903,6.4903,43200.0
2012-07-24 14:30:00,8.95,8.97,8.95,8.96,45600.0,6.4831,6.4975,6.4831,6.4903,45600.0
2012-07-24 15:00:00,8.96,8.96,8.94,8.95,158400.0,6.4903,6.4903,6.4758,6.4831,158400.0
2012-07-24 15:30:00,8.95,8.97,8.94,8.97,375200.0,6.4831,6.4975,6.4758,6.4975,375200.0
2012-07-25 09:30:00,9.02,9.05,8.95,8.97,39200.0,6.5338,6.5555,6.4831,6.4975,39200.0
2012-07-25 10:00:00,8.96,8.97,8.94,8.97,107200.0,6.4903,6.4975,6.4758,6.4975,107200.0
2012-07-25 10:30:00,8.97,8.98,8.95,8.96,184000.0,6.4975,6.5048,6.4831,6.4903,184000.0
2012-07-25 11:00:00,8.96,8.99,8.96,8.97,55200.0,6.4903,6.512,6.4903,6.4975,55200.0
2012-07-25 11:30:00,8.97,8.97,8.96,8.96,87200.0,6.4975,6.4975,6.4903,6.4903,87200.0
2012-07-25 12:00:00,8.96,9.0,8.96,9.0,204000.0,6.4903,6.5193,6.4903,6.5193,204000.0
2012-07-25 12:30:00,9.0,9.03,9.0,9.01,77600.0,6.5193,6.541,6.5193,6.5265,77600.0
2012-07-25 13:00:00,9.0,9.03,9.0,9.03,28000.0,6.5193,6.541,6.5193,6.541,28000.0
2012-07-25 13:30:00,9.03,9.05,9.02,9.03,31200.0,6.541,6.5555,6.5338,6.541,31200.0
2012-07-25 14:00:00,9.03,9.03,9.02,9.03,31200.0,6.541,6.541,6.5338,6.541,31200.0
2012-07-25 14:30:00,9.03,9.05,9.03,9.03,43200.0,6.541,6.5555,6.541,6.541,43200.0
2012-07-25 15:00:00,9.02,9.02,9.0,9.01,45600.0,6.5338,6.5338,6.5193,6.5265,45600.0
2012-07-25 15:30:00,9.01,9.03,9.0,9.03,240000.0,6.5265,6.541,6.5193,6.541,240000.0
2012-07-26 09:30:00,9.08,9.13,9.06,9.08,40800.0,6.5772,6.6134,6.5627,6.5772,40800.0
2012-07-26 10:00:00,9.07,9.07,9.05,9.07,20000.0,6.57,6.57,6.5555,6.57,20000.0
2012-07-26 10:30:00,9.07,9.07,9.0,9.0,25600.0,6.57,6.57,6.5193,6.5193,25600.0
2012-07-26 11:00:00,8.99,9.03,8.99,9.02,52000.0,6.512,6.541,6.512,6.5338,52000.0
2012-07-26 11:30:00,9.02,9.04,9.01,9.01,32800.0,6.5338,6.5482,6.5265,6.5265,32800.0
2012-07-26 12:00:00,9.02,9.03,9.0,9.03,156800.0,6.5338,6.541,6.5193,6.541,156800.0
2012-07-26 12:30:00,9.02,9.03,9.02,9.03,77600.0,6.5338,6.541,6.5338,6.541,77600.0
2012-07-26 13:00:00,9.03,9.05,9.02,9.04,243200.0,6.541,6.5555,6.5338,6.5482,243200.0
2012-07-26 13:30:00,9.05,9.05,8.99,9.0,125600.0,6.5555,6.5555,6.512,6.5193,125600.0
2012-07-26 14:00:00,9.0,9.0,8.99,8.99,42400.0,6.5193,6.5193,6.512,6.512,42400.0
2012-07-26 14:30:00,8.99,9.01,8.98,9.0,51200.0,6.512,6.5265,6.5048,6.5193,51200.0
2012-07-26 15:00:00,8.99,9.03,8.99,9.02,123200.0,6.512,6.541,6.512,6.5338,123200.0
2012-07-26 15:30:00,9.02,9.03,9.01,9.03,164800.0,6.5338,6.541,6.5265,6.541,164800.0
2012-07-27 09:30:00,9.04,9.08,9.02,9.06,31200.0,6.5482,6.5772,6.5338,6.5627,31200.0
2012-07-27 10:00:00,9.05,9.06,9.05,9.05,60000.0,6.5555,6.5627,6.5555,6.5555,60000.0
2012-07-27 10:30:00,9.05,9.05,9.04,9.05,53600.0,6.5555,6.5555,6.5482,6.5555,53600.0
2012-07-27 11:00:00,9.05,9.07,9.05,9.07,15200.0,6.5555,6.57,6.5555,6.57,15200.0
2012-07-27 11:30:00,9.06,9.08,9.06,9.08,15200.0,6.5627,6.5772,6.5627,6.5772,15200.0
2012-07-27 12:00:00,9.08,9.08,9.06,9.06,9600.0,6.5772,6.5772,6.5627,6.5627,9600.0
2012-07-27 12:30:00,9.07,9.07,9.06,9.06,14400.0,6.57,6.57,6.5627,6.5627,14400.0
2012-07-27 13:00:00,9.06,9.09,9.06,9.08,43200.0,6.5627,6.5845,6.5627,6.5772,43200.0
2012-07-27 13:30:00,9.1,9.1,9.05,9.07,28800.0,6.5917,6.5917,6.5555,6.57,28800.0
2012-07-27 14:00:00,9.05,9.05,9.01,9.02,50400.0,6.5555,6.5555,6.5265,6.5338,50400.0
2012-07-27 14:30:00,9.03,9.03,9.02,9.02,45600.0,6.541,6.541,6.5338,6.5338,45600.0
2012-07-27 15:00:00,9.02,9.03,9.01,9.03,52800.0,6.5338,6.541,6.5265,6.541,52800.0
2012-07-27 15:30:00,9.03,9.06,9.03,9.05,324000.0,6.541,6.5627,6.541,6.5555,324000.0
2012-07-30 09:30:00,9.05,9.08,9.02,9.08,111200.0,6.5555,6.5772,6.5338,6.5772,111200.0
2012-07-30 10:00:00,9.08,9.09,9.07,9.08,30400.0,6.5772,6.5845,6.57,6.5772,30400.0
2012-07-30 10:30:00,9.08,9.08,9.03,9.04,36800.0,6.5772,6.5772,6.541,6.5482,36800.0
2012-07-30 11:00:00,9.03,9.05,9.01,9.01,26400.0,6.541,6.5555,6.5265,6.5265,26400.0
2012-07-30 11:30:00,9.01,9.03,9.01,9.01,31200.0,6.5265,6.541,6.5265,6.5265,31200.0
2012-07-30 12:00:00,9.01,9.05,9.01,9.05,180000.0,6.5265,6.5555,6.5265,6.5555,180000.0
2012-07-30 12:30:00,9.05,9.06,9.04,9.04,40800.0,6.5555,6.5627,6.5482,6.5482,40800.0
2012-07-30 13:00:00,9.04,9.05,9.04,9.05,12800.0,6.5482,6.5555,6.5482,6.5555,12800.0
2012-07-30 13:30:00,9.05,9.06,9.04,9.05,13600.0,6.5555,6.5627,6.5482,6.5555,13600.0
2012-07-30 14:00:00,9.04,9.06,9.03,9.06,32000.0,6.5482,6.5627,6.541,6.5627,32000.0
2012-07-30 14:30:00,9.06,9.07,9.05,9.05,32000.0,6.5627,6.57,6.5555,6.5555,32000.0
2012-07-30 15:00:00,9.04,9.06,9.03,9.04,68000.0,6.5482,6.5627,6.541,6.5482,68000.0
2012-07-30 15:30:00,9.04,9.05,9.02,9.02,148000.0,6.5482,6.5555,6.5338,6.5338,148000.0
2012-07-31 09:30:00,9.02,9.04,9.01,9.02,43200.0,6.5338,6.5482,6.5265,6.5338,43200.0
2012-07-31 10:00:00,9.03,9.04,9.01,9.01,38400.0,6.541,6.5482,6.5265,6.5265,38400.0
2012-07-31 10:30:00,9.01,9.04,8.99,8.99,38400.0,6.5265,6.5482,6.512,6.512,38400.0
2012-07-31 11:00:00,8.99,9.03,8.98,9.02,52000.0,6.512,6.541,6.5048,6.5338,52000.0
2012-07-31 11:30:00,9.01,9.02,8.99,9.02,28800.0,6.5265,6.5338,6.512,6.5338,28800.0
2012-07-31 12:00:00,9.02,9.02,8.99,9.02,46400.0,6.5338,6.5338,6.512,6.5338,46400.0
2012-07-31 12:30:00,9.02,9.03,9.02,9.02,45600.0,6.5338,6.541,6.5338,6.5338,45600.0
2012-07-31 13:00:00,9.01,9.02,9.0,9.0,17600.0,6.5265,6.5338,6.5193,6.5193,17600.0
2012-07-31 13:30:00,9.0,9.0,8.97,8.98,168800.0,6.5193,6.5193,6.4975,6.5048,168800.0
2012-07-31 14:00:00,8.97,8.98,8.97,8.98,60000.0,6.4975,6.5048,6.4975,6.5048,60000.0
2012-07-31 14:30:00,8.98,8.99,8.97,8.98,159200.0,6.5048,6.512,6.4975,6.5048,159200.0
2012-07-31 15:00:00,8.97,8.97,8.97,8.97,123200.0,6.4975,6.4975,6.4975,6.4975,123200.0
2012-07-31 15:30:00,8.97,8.99,8.95,8.99,512000.0,6.4975,6.512,6.4831,6.512,512000.0
2012-08-01 09:30:00,9.03,9.12,9.03,9.05,136000.0,6.541,6.6062,6.541,6.5555,136000.0
2012-08-01 10:00:00,9.05,9.09,9.03,9.05,57600.0,6.5555,6.5845,6.541,6.5555,57600.0
2012-08-01 10:30:00,9.05,9.06,9.03,9.05,97600.0,6.5555,6.5627,6.541,6.5555,97600.0
2012-08-01 11:00:00,9.05,9.06,8.99,8.99,178400.0,6.5555,6.5627,6.512,6.512,178400.0
2012-08-01 11:30:00,8.99,9.0,8.98,8.99,40000.0,6.512,6.5193,6.5048,6.512,40000.0
2012-08-01 12:00:00,9.0,9.0,8.98,8.99,41600.0,6.5193,6.5193,6.5048,6.512,41600.0
2012-08-01 12:30:00,8.99,9.0,8.98,8.98,44800.0,6.512,6.5193,6.5048,6.5048,44800.0
2012-08-01 13:00:00,8.99,9.0,8.97,8.99,28000.0,6.512,6.5193,6.4975,6.512,28000.0
2012-08-01 13:30:00,8.99,9.0,8.98,8.99,104800.0,6.512,6.5193,6.5048,6.512,104800.0
2012-08-01 14:00:00,8.98,9.02,8.97,9.02,109600.0,6.5048,6.5338,6.4975,6.5338,109600.0
2012-08-01 14:30:00,9.02,9.02,8.98,8.99,83200.0,6.5338,6.5338,6.5048,6.512,83200.0
2012-08-01 15:00:00,8.99,9.03,8.99,9.02,77600.0,6.512,6.541,6.512,6.5338,77600.0
2012-08-01 15:30:00,9.01,9.01,8.96,8.96,99200.0,6.5265,6.5265,6.4903,6.4903,99200.0
2012-08-02 09:30:00,8.9,8.93,8.87,8.9,252800.0,6.4468,6.4686,6.4251,6.4468,252800.0
2012-08-02 10:00:00,8.9,8.92,8.88,8.91,108000.0,6.4468,6.4613,6.4323,6.4541,108000.0
2012-08-02 10:30:00,8.92,8.93,8.89,8.92,40000.0,6.4613,6.4686,6.4396,6.4613,40000.0
2012-08-02 11:00:00,8.92,8.93,8.89,8.9,211200.0,6.4613,6.4686,6.4396,6.4468,211200.0
2012-08-02 11:30:00,8.9,8.9,8.87,8.89,65600.0,6.4468,6.4468,6.4251,6.4396,65600.0
2012-08-02 12:00:00,8.89,8.91,8.89,8.91,26400.0,6.4396,6.4541,6.4396,6.4541,26400.0
2012-08-02 12:30:00,8.91,8.92,8.9,8.92,68800.0,6.4541,6.4613,6.4468,6.4613,68800.0
2012-08-02 13:00:00,8.91,8.92,8.91,8.91,56800.0,6.4541,6.4613,6.4541,6.4541,56800.0
2012-08-02 13:30:00,8.91,8.91,8.89,8.9,20000.0,6.4541,6.4541,6.4396,6.4468,20000.0
2012-08-02 14:00:00,8.89,8.92,8.89,8.92,27200.0,6.4396,6.4613,6.4396,6.4613,27200.0
2012-08-02 14:30:00,8.93,8.94,8.91,8.93,91200.0,6.4686,6.4758,6.4541,6.4686,91200.0
2012-08-02 15:00:00,8.93,8.93,8.9,8.92,97600.0,6.4686,6.4686,6.4468,6.4613,97600.0
2012-08-02 15:30:00,8.93,8.93,8.89,8.9,304800.0,6.4686,6.4686,6.4396,6.4468,304800.0
2012-08-03 09:30:00,9.01,9.02,8.97,8.98,70400.0,6.5265,6.5338,6.4975,6.5048,70400.0
2012-08-03 10:00:00,8.97,9.02,8.97,9.02,43200.0,6.4975,6.5338,6.4975,6.5338,43200.0
2012-08-03 10:30:00,9.02,9.02,8.98,8.99,305600.0,6.5338,6.5338,6.5048,6.512,305600.0
2012-08-03 11:00:00,8.99,9.01,8.98,9.0,49600.0,6.512,6.5265,6.5048,6.5193,49600.0
2012-08-03 11:30:00,9.01,9.02,8.99,9.0,72800.0,6.5265,6.5338,6.512,6.5193,72800.0
2012-08-03 12:00:00,9.01,9.01,8.98,8.99,122400.0,6.5265,6.5265,6.5048,6.512,122400.0
2012-08-03 12:30:00,9.0,9.01,8.98,8.99,306400.0,6.5193,6.5265,6.5048,6.512,306400.0
2012-08-03 13:00:00,8.99,8.99,8.97,8.97,72000.0,6.512,6.512,6.4975,6.4975,72000.0
2012-08-03 13:30:00,8.97,8.97,8.96,8.97,54400.0,6.4975,6.4975,6.4903,6.4975,54400.0
2012-08-03 14:00:00,8.97,8.99,8.96,8.98,54400.0,6.4975,6.512,6.4903,6.5048,54400.0
2012-08-03 14:30:00,8.98,8.99,8.97,8.97,39200.0,6.5048,6.512,6.4975,6.4975,39200.0
2012-08-03 15:00:00,8.98,8.99,8.94,8.95,73600.0,6.5048,6.512,6.4758,6.4831,73600.0
2012-08-03 15:30:00,8.95,8.95,8.92,8.94,248800.0,6.4831,6.4831,6.4613,6.4758,248800.0
2012-08-06 09:30:00,8.97,8.98,8.95,8.98,20000.0,6.4975,6.5048,6.4831,6.5048,20000.0
2012-08-06 10:00:00,8.97,8.98,8.94,8.95,48000.0,6.4975,6.5048,6.4758,6.4831,48000.0
2012-08-06 10:30:00,8.95,8.95,8.93,8.93,24000.0,6.4831,6.4831,6.4686,6.4686,24000.0
2012-08-06 11:00:00,8.94,8.94,8.93,8.94,50400.0,6.4758,6.4758,6.4686,6.4758,50400.0
2012-08-06 11:30:00,8.94,8.94,8.93,8.93,20000.0,6.4758,6.4758,6.4686,6.4686,20000.0
2012-08-06 12:00:00,8.92,8.93,8.91,8.92,34400.0,6.4613,6.4686,6.4541,6.4613,34400.0
2012-08-06 12:30:00,8.92,8.93,8.91,8.92,37600.0,6.4613,6.4686,6.4541,6.4613,37600.0
2012-08-06 13:00:00,8.93,8.94,8.92,8.93,75200.0,6.4686,6.4758,6.4613,6.4686,75200.0
2012-08-06 13:30:00,8.93,8.95,8.93,8.95,22400.0,6.4686,6.4831,6.4686,6.4831,22400.0
2012-08-06 14:00:00,8.95,8.96,8.94,8.96,48800.0,6.4831,6.4903,6.4758,6.4903,48800.0
2012-08-06 14:30:00,8.96,8.96,8.93,8.95,242400.0,6.4903,6.4903,6.4686,6.4831,242400.0
2012-08-06 15:00:00,8.95,8.95,8.94,8.94,24000.0,6.4831,6.4831,6.4758,6.4758,24000.0
2012-08-06 15:30:00,8.94,8.96,8.92,8.95,271200.0,6.4758,6.4903,6.4613,6.4831,271200.0
2012-08-07 09:30:00,8.95,8.97,8.89,8.89,89600.0,6.4831,6.4975,6.4396,6.4396,89600.0
2012-08-07 10:00:00,8.88,8.93,8.88,8.92,67200.0,6.4323,6.4686,6.4323,6.4613,67200.0
2012-08-07 10:30:00,8.93,8.93,8.89,8.9,43200.0,6.4686,6.4686,6.4396,6.4468,43200.0
2012-08-07 11:00:00,8.91,8.91,8.89,8.89,38400.0,6.4541,6.4541,6.4396,6.4396,38400.0
2012-08-07 11:30:00,8.9,8.93,8.9,8.93,26400.0,6.4468,6.4686,6.4468,6.4686,26400.0
2012-08-07 12:00:00,8.92,8.93,8.92,8.93,12800.0,6.4613,6.4686,6.4613,6.4686,12800.0
2012-08-07 12:30:00,8.93,8.94,8.9,8.93,22400.0,6.4686,6.4758,6.4468,6.4686,22400.0
2012-08-07 13:00:00,8.93,8.93,8.91,8.92,26400.0,6.4686,6.4686,6.4541,6.4613,26400.0
2012-08-07 13:30:00,8.92,8.92,8.9,8.9,16800.0,6.4613,6.4613,6.4468,6.4468,16800.0
2012-08-07 14:00:00,8.91,8.91,8.88,8.89,29600.0,6.4541,6.4541,6.4323,6.4396,29600.0
2012-08-07 14:30:00,8.89,8.9,8.84,8.84,21600.0,6.4396,6.4468,6.4034,6.4034,21600.0
2012-08-07 15:00:00,8.85,8.85,8.83,8.84,33600.0,6.4106,6.4106,6.3961,6.4034,33600.0
2012-08-07 15:30:00,8.84,8.87,8.84,8.85,147200.0,6.4034,6.4251,6.4034,6.4106,147200.0
2012-08-08 09:30:00,8.81,8.84,8.78,8.81,40000.0,6.3816,6.4034,6.3599,6.3816,40000.0
2012-08-08 10:00:00,8.81,8.81,8.79,8.8,10400.0,6.3816,6.3816,6.3672,6.3744,10400.0
2012-08-08 10:30:00,8.79,8.79,8.78,8.79,30400.0,6.3672,6.3672,6.3599,6.3672,30400.0
2012-08-08 11:00:00,8.79,8.79,8.76,8.76,55200.0,6.3672,6.3672,6.3454,6.3454,55200.0
2012-08-08 11:30:00,8.77,8.78,8.76,8.76,33600.0,6.3527,6.3599,6.3454,6.3454,33600.0
2012-08-08 12:00:00,8.74,8.74,8.73,8.73,19200.0,6.3309,6.3309,6.3237,6.3237,19200.0
2012-08-08 12:30:00,8.73,8.74,8.72,8.73,12800.0,6.3237,6.3309,6.3164,6.3237,12800.0
2012-08-08 13:00:00,8.73,8.75,8.73,8.74,20800.0,6.3237,6.3382,6.3237,6.3309,20800.0
2012-08-08 13:30:00,8.75,8.76,8.73,8.75,196000.0,6.3382,6.3454,6.3237,6.3382,196000.0
2012-08-08 14:00:00,8.76,8.76,8.72,8.73,19200.0,6.3454,6.3454,6.3164,6.3237,19200.0
2012-08-08 14:30:00,8.74,8.74,8.73,8.73,4800.0,6.3309,6.3309,6.3237,6.3237,4800.0
2012-08-08 15:00:00,8.73,8.75,8.73,8.74,63200.0,6.3237,6.3382,6.3237,6.3309,63200.0
2012-08-08 15:30:00,8.74,8.75,8.72,8.75,187200.0,6.3309,6.3382,6.3164,6.3382,187200.0
2012-08-09 09:30:00,8.76,8.81,8.74,8.81,40800.0,6.3454,6.3816,6.3309,6.3816,40800.0
2012-08-09 10:00:00,8.8,8.82,8.8,8.81,80800.0,6.3744,6.3889,6.3744,6.3816,80800.0
2012-08-09 10:30:00,8.81,8.81,8.78,8.78,58400.0,6.3816,6.3816,6.3599,6.3599,58400.0
2012-08-09 11:00:00,8.79,8.8,8.78,8.79,55200.0,6.3672,6.3744,6.3599,6.3672,55200.0
2012-08-09 11:30:00,8.79,8.79,8.77,8.78,17600.0,6.3672,6.3672,6.3527,6.3599,17600.0
2012-08-09 12:00:00,8.77,8.77,8.76,8.77,20800.0,6.3527,6.3527,6.3454,6.3527,20800.0
2012-08-09 12:30:00,8.77,8.78,8.76,8.76,15200.0,6.3527,6.3599,6.3454,6.3454,15200.0
2012-08-09 13:00:00,8.76,8.76,8.73,8.73,12000.0,6.3454,6.3454,6.3237,6.3237,12000.0
2012-08-09 13:30:00,8.73,8.73,8.72,8.72,30400.0,6.3237,6.3237,6.3164,6.3164,30400.0
2012-08-09 14:00:00,8.72,8.75,8.72,8.75,26400.0,6.3164,6.3382,6.3164,6.3382,26400.0
2012-08-09 14:30:00,8.76,8.76,8.75,8.75,8800.0,6.3454,6.3454,6.3382,6.3382,8800.0
2012-08-09 15:00:00,8.75,8.75,8.72,8.73,14400.0,6.3382,6.3382,6.3164,6.3237,14400.0
2012-08-09 15:30:00,8.74,8.74,8.69,8.71,248800.0,6.3309,6.3309,6.2947,6.3092,248800.0
2012-08-10 09:30:00,8.65,8.73,8.65,8.72,41600.0,6.2657,6.3237,6.2657,6.3164,41600.0
2012-08-10 10:00:00,8.71,8.77,8.71,8.74,82400.0,6.3092,6.3527,6.3092,6.3309,82400.0
2012-08-10 10:30:00,8.75,8.75,8.71,8.75,51200.0,6.3382,6.3382,6.3092,6.3382,51200.0
2012-08-10 11:00:00,8.73,8.74,8.73,8.74,24000.0,6.3237,6.3309,6.3237,6.3309,24000.0
2012-08-10 11:30:00,8.74,8.75,8.72,8.73,42400.0,6.3309,6.3382,6.3164,6.3237,42400.0
2012-08-10 12:00:00,8.73,8.73,8.66,8.66,188000.0,6.3237,6.3237,6.273,6.273,188000.0
2012-08-10 12:30:00,8.66,8.69,8.65,8.66,96800.0,6.273,6.2947,6.2657,6.273,96800.0
2012-08-10 13:00:00,8.66,8.69,8.66,8.69,42400.0,6.273,6.2947,6.273,6.2947,42400.0
2012-08-10 13:30:00,8.69,8.7,8.67,8.68,39200.0,6.2947,6.302,6.2802,6.2875,39200.0
2012-08-10 14:00:00,8.67,8.68,8.67,8.68,52000.0,6.2802,6.2875,6.2802,6.2875,52000.0
2012-08-10 14:30:00,8.68,8.69,8.67,8.69,77600.0,6.2875,6.2947,6.2802,6.2947,77600.0
2012-08-10 15:00:00,8.69,8.69,8.68,8.68,86400.0,6.2947,6.2947,6.2875,6.2875,86400.0
2012-08-10 15:30:00,8.68,8.72,8.67,8.7,148000.0,6.2875,6.3164,6.2802,6.302,148000.0
2012-08-13 09:30:00,8.68,8.74,8.68,8.7,7200.0,6.2875,6.3309,6.2875,6.302,7200.0
2012-08-13 10:00:00,8.7,8.7,8.67,8.67,15200.0,6.302,6.302,6.2802,6.2802,15200.0
2012-08-13 10:30:00,8.66,8.67,8.64,8.65,25600.0,6.273,6.2802,6.2585,6.2657,25600.0
2012-08-13 11:00:00,8.65,8.65,8.63,8.64,36000.0,6.2657,6.2657,6.2513,6.2585,36000.0
2012-08-13 11:30:00,8.64,8.65,8.63,8.65,24000.0,6.2585,6.2657,6.2513,6.2657,24000.0
2012-08-13 12:00:00,8.65,8.65,8.64,8.65,29600.0,6.2657,6.2657,6.2585,6.2657,29600.0
2012-08-13 12:30:00,8.65,8.65,8.64,8.65,24800.0,6.2657,6.2657,6.2585,6.2657,24800.0
2012-08-13 13:00:00,8.65,8.65,8.64,8.65,20800.0,6.2657,6.2657,6.2585,6.2657,20800.0
2012-08-13 13:30:00,8.64,8.65,8.64,8.65,31200.0,6.2585,6.2657,6.2585,6.2657,31200.0
2012-08-13 14:00:00,8.65,8.66,8.64,8.65,103200.0,6.2657,6.273,6.2585,6.2657,103200.0
2012-08-13 14:30:00,8.65,8.65,8.63,8.64,40000.0,6.2657,6.2657,6.2513,6.2585,40000.0
2012-08-13 15:00:00,8.64,8.65,8.64,8.65,177600.0,6.2585,6.2657,6.2585,6.2657,177600.0
2012-08-13 15:30:00,8.65,8.65,8.63,8.63,233600.0,6.2657,6.2657,6.2513,6.2513,233600.0
2012-08-14 09:30:00,8.66,8.68,8.63,8.63,76000.0,6.273,6.2875,6.2513,6.2513,76000.0
2012-08-14 10:00:00,8.63,8.64,8.61,8.62,56000.0,6.2513,6.2585,6.2368,6.244,56000.0
2012-08-14 10:30:00,8.62,8.62,8.6,8.61,49600.0,6.244,6.244,6.2295,6.2368,49600.0
2012-08-14 11:00:00,8.61,8.62,8.6,8.61,31200.0,6.2368,6.244,6.2295,6.2368,31200.0
2012-08-14 11:30:00,8.61,8.62,8.61,8.61,35200.0,6.2368,6.244,6.2368,6.2368,35200.0
2012-08-14 12:00:00,8.62,8.63,8.61,8.62,69600.0,6.244,6.2513,6.2368,6.244,69600.0
2012-08-14 12:30:00,8.62,8.62,8.61,8.61,45600.0,6.244,6.244,6.2368,6.2368,45600.0
2012-08-14 13:00:00,8.62,8.63,8.61,8.62,32000.0,6.244,6.2513,6.2368,6.244,32000.0
2012-08-14 13:30:00,8.62,8.64,8.61,8.63,93600.0,6.244,6.2585,6.2368,6.2513,93600.0
2012-08-14 14:00:00,8.63,8.66,8.63,8.66,88000.0,6.2513,6.273,6.2513,6.273,88000.0
2012-08-14 14:30:00,8.66,8.66,8.62,8.62,52800.0,6.273,6.273,6.244,6.244,52800.0
2012-08-14 15:00:00,8.62,8.64,8.62,8.63,383200.0,6.244,6.2585,6.244,6.2513,383200.0
2012-08-14 15:30:00,8.63,8.64,8.63,8.63,172800.0,6.2513,6.2585,6.2513,6.2513,172800.0
2012-08-15 09:30:00,8.6,8.65,8.6,8.65,36000.0,6.2295,6.2657,6.2295,6.2657,36000.0
2012-08-15 10:00:00,8.64,8.67,8.64,8.67,38400.0,6.2585,6.2802,6.2585,6.2802,38400.0
2012-08-15 10:30:00,8.67,8.67,8.64,8.64,44000.0,6.2802,6.2802,6.2585,6.2585,44000.0
2012-08-15 11:00:00,8.63,8.63,8.63,8.63,16000.0,6.2513,6.2513,6.2513,6.2513,16000.0
2012-08-15 11:30:00,8.63,8.64,8.62,8.64,23200.0,6.2513,6.2585,6.244,6.2585,23200.0
2012-08-15 12:00:00,8.64,8.64,8.63,8.63,31200.0,6.2585,6.2585,6.2513,6.2513,31200.0
2012-08-15 12:30:00,8.63,8.64,8.63,8.64,74400.0,6.2513,6.2585,6.2513,6.2585,74400.0
2012-08-15 13:00:00,8.64,8.64,8.62,8.63,45600.0,6.2585,6.2585,6.244,6.2513,45600.0
2012-08-15 13:30:00,8.63,8.63,8.62,8.62,30400.0,6.2513,6.2513,6.244,6.244,30400.0
2012-08-15 14:00:00,8.63,8.64,8.63,8.64,58400.0,6.2513,6.2585,6.2513,6.2585,58400.0
2012-08-15 14:30:00,8.64,8.64,8.63,8.63,73600.0,6.2585,6.2585,6.2513,6.2513,73600.0
2012-08-15 15:00:00,8.63,8.64,8.63,8.63,107200.0,6.2513,6.2585,6.2513,6.2513,107200.0
2012-08-15 15:30:00,8.63,8.64,8.62,8.63,213600.0,6.2513,6.2585,6.244,6.2513,213600.0
2012-08-16 09:30:00,8.65,8.67,8.62,8.62,88800.0,6.2657,6.2802,6.244,6.244,88800.0
2012-08-16 10:00:00,8.62,8.62,8.59,8.59,44800.0,6.244,6.244,6.2223,6.2223,44800.0
2012-08-16 10:30:00,8.59,8.59,8.58,8.58,54400.0,6.2223,6.2223,6.215,6.215,54400.0
2012-08-16 11:00:00,8.58,8.6,8.57,8.58,892800.0,6.215,6.2295,6.2078,6.215,892800.0
2012-08-16 11:30:00,8.58,8.59,8.57,8.59,29600.0,6.215,6.2223,6.2078,6.2223,29600.0
2012-08-16 12:00:00,8.58,8.61,8.58,8.61,36800.0,6.215,6.2368,6.215,6.2368,36800.0
2012-08-16 12:30:00,8.61,8.64,8.61,8.63,52000.0,6.2368,6.2585,6.2368,6.2513,52000.0
2012-08-16 13:00:00,8.63,8.64,8.62,8.63,56800.0,6.2513,6.2585,6.244,6.2513,56800.0
2012-08-16 13:30:00,8.62,8.63,8.62,8.62,60000.0,6.244,6.2513,6.244,6.244,60000.0
2012-08-16 14:00:00,8.63,8.64,8.63,8.64,46400.0,6.2513,6.2585,6.2513,6.2585,46400.0
2012-08-16 14:30:00,8.65,8.67,8.65,8.65,69600.0,6.2657,6.2802,6.2657,6.2657,69600.0
2012-08-16 15:00:00,8.65,8.67,8.65,8.66,62400.0,6.2657,6.2802,6.2657,6.273,62400.0
2012-08-16 15:30:00,8.66,8.67,8.64,8.65,463200.0,6.273,6.2802,6.2585,6.2657,463200.0
2012-08-17 09:30:00,8.64,8.66,8.62,8.64,49600.0,6.2585,6.273,6.244,6.2585,49600.0
2012-08-17 10:00:00,8.63,8.64,8.63,8.64,28000.0,6.2513,6.2585,6.2513,6.2585,28000.0
2012-08-17 10:30:00,8.64,8.65,8.64,8.65,46400.0,6.2585,6.2657,6.2585,6.2657,46400.0
2012-08-17 11:00:00,8.65,8.65,8.62,8.63,58400.0,6.2657,6.2657,6.244,6.2513,58400.0
2012-08-17 11:30:00,8.62,8.62,8.61,8.62,45600.0,6.244,6.244,6.2368,6.244,45600.0
2012-08-17 12:00:00,8.62,8.62,8.61,8.61,56800.0,6.244,6.244,6.2368,6.2368,56800.0
2012-08-17 12:30:00,8.61,8.63,8.61,8.63,48800.0,6.2368,6.2513,6.2368,6.2513,48800.0
2012-08-17 13:00:00,8.63,8.64,8.62,8.62,72000.0,6.2513,6.2585,6.244,6.244,72000.0
2012-08-17 13:30:00,8.63,8.63,8.61,8.62,43200.0,6.2513,6.2513,6.2368,6.244,43200.0
2012-08-17 14:00:00,8.61,8.63,8.61,8.62,189600.0,6.2368,6.2513,6.2368,6.244,189600.0
2012-08-17 14:30:00,8.62,8.63,8.61,8.62,64800.0,6.244,6.2513,6.2368,6.244,64800.0
2012-08-17 15:00:00,8.62,8.63,8.61,8.61,109600.0,6.244,6.2513,6.2368,6.2368,109600.0
2012-08-17 15:30:00,8.62,8.62,8.61,8.61,145600.0,6.244,6.244,6.2368,6.2368,145600.0
2012-08-20 09:30:00,8.62,8.66,8.57,8.57,80800.0,6.244,6.273,6.2078,6.2078,80800.0
2012-08-20 10:00:00,8.58,8.58,8.57,8.57,207200.0,6.215,6.215,6.2078,6.2078,207200.0
2012-08-20 10:30:00,8.57,8.57,8.55,8.57,237600.0,6.2078,6.2078,6.1933,6.2078,237600.0
2012-08-20 11:00:00,8.57,8.57,8.55,8.56,69600.0,6.2078,6.2078,6.1933,6.2006,69600.0
2012-08-20 11:30:00,8.56,8.57,8.56,8.56,65600.0,6.2006,6.2078,6.2006,6.2006,65600.0
2012-08-20 12:00:00,8.56,8.57,8.56,8.56,53600.0,6.2006,6.2078,6.2006,6.2006,53600.0
2012-08-20 12:30:00,8.56,8.58,8.56,8.58,43200.0,6.2006,6.215,6.2006,6.215,43200.0
2012-08-20 13:00:00,8.57,8.58,8.57,8.58,42400.0,6.2078,6.215,6.2078,6.215,42400.0
2012-08-20 13:30:00,8.58,8.6,8.58,8.59,105600.0,6.215,6.2295,6.215,6.2223,105600.0
2012-08-20 14:00:00,8.59,8.6,8.58,8.59,166400.0,6.2223,6.2295,6.215,6.2223,166400.0
2012-08-20 14:30:00,8.6,8.6,8.55,8.56,205600.0,6.2295,6.2295,6.1933,6.2006,205600.0
2012-08-20 15:00:00,8.56,8.59,8.56,8.57,101600.0,6.2006,6.2223,6.2006,6.2078,101600.0
2012-08-20 15:30:00,8.58,8.58,8.56,8.56,384000.0,6.215,6.215,6.2006,6.2006,384000.0
2012-08-21 09:30:00,8.56,8.6,8.55,8.55,34400.0,6.2006,6.2295,6.1933,6.1933,34400.0
2012-08-21 10:00:00,8.56,8.57,8.54,8.56,50400.0,6.2006,6.2078,6.1861,6.2006,50400.0
2012-08-21 10:30:00,8.56,8.59,8.56,8.58,36000.0,6.2006,6.2223,6.2006,6.215,36000.0
2012-08-21 11:00:00,8.58,8.58,8.57,8.57,316800.0,6.215,6.215,6.2078,6.2078,316800.0
2012-08-21 11:30:00,8.58,8.58,8.55,8.56,36800.0,6.215,6.215,6.1933,6.2006,36800.0
2012-08-21 12:00:00,8.56,8.56,8.56,8.56,28800.0,6.2006,6.2006,6.2006,6.2006,28800.0
2012-08-21 12:30:00,8.56,8.59,8.56,8.59,28000.0,6.2006,6.2223,6.2006,6.2223,28000.0
2012-08-21 13:00:00,8.59,8.59,8.56,8.57,118400.0,6.2223,6.2223,6.2006,6.2078,118400.0
2012-08-21 13:30:00,8.57,8.58,8.57,8.58,196800.0,6.2078,6.215,6.2078,6.215,196800.0
2012-08-21 14:00:00,8.58,8.58,8.57,8.58,88000.0,6.215,6.215,6.2078,6.215,88000.0
2012-08-21 14:30:00,8.58,8.58,8.56,8.57,88000.0,6.215,6.215,6.2006,6.2078,88000.0
2012-08-21 15:00:00,8.58,8.58,8.56,8.58,72000.0,6.215,6.215,6.2006,6.215,72000.0
2012-08-21 15:30:00,8.58,8.59,8.57,8.57,241600.0,6.215,6.2223,6.2078,6.2078,241600.0
2012-08-22 09:30:00,8.56,8.62,8.53,8.53,110400.0,6.2006,6.244,6.1788,6.1788,110400.0
2012-08-22 10:00:00,8.53,8.54,8.52,8.52,111200.0,6.1788,6.1861,6.1716,6.1716,111200.0
2012-08-22 10:30:00,8.52,8.53,8.5,8.52,73600.0,6.1716,6.1788,6.1571,6.1716,73600.0
2012-08-22 11:00:00,8.51,8.51,8.47,8.5,564000.0,6.1643,6.1643,6.1354,6.1571,564000.0
2012-08-22 11:30:00,8.5,8.51,8.49,8.5,356000.0,6.1571,6.1643,6.1498,6.1571,356000.0
2012-08-22 12:00:00,8.5,8.52,8.5,8.52,64000.0,6.1571,6.1716,6.1571,6.1716,64000.0
2012-08-22 12:30:00,8.52,8.53,8.51,8.53,64800.0,6.1716,6.1788,6.1643,6.1788,64800.0
2012-08-22 13:00:00,8.53,8.54,8.51,8.51,181600.0,6.1788,6.1861,6.1643,6.1643,181600.0
2012-08-22 13:30:00,8.52,8.53,8.51,8.52,110400.0,6.1716,6.1788,6.1643,6.1716,110400.0
2012-08-22 14:00:00,8.52,8.53,8.51,8.52,147200.0,6.1716,6.1788,6.1643,6.1716,147200.0
2012-08-22 14:30:00,8.52,8.53,8.51,8.51,475200.0,6.1716,6.1788,6.1643,6.1643,475200.0
2012-08-22 15:00:00,8.51,8.52,8.51,8.52,649600.0,6.1643,6.1716,6.1643,6.1716,649600.0
2012-08-22 15:30:00,8.52,8.53,8.51,8.52,500000.0,6.1716,6.1788,6.1643,6.1716,500000.0
2012-08-23 09:30:00,8.51,8.55,8.49,8.54,1000800.0,6.1643,6.1933,6.1498,6.1861,1000800.0
2012-08-23 10:00:00,8.55,8.55,8.52,8.53,338400.0,6.1933,6.1933,6.1716,6.1788,338400.0
2012-08-23 10:30:00,8.53,8.54,8.52,8.53,316800.0,6.1788,6.1861,6.1716,6.1788,316800.0
2012-08-23 11:00:00,8.53,8.54,8.52,8.53,324000.0,6.1788,6.1861,6.1716,6.1788,324000.0
2012-08-23 11:30:00,8.53,8.53,8.53,8.53,300000.0,6.1788,6.1788,6.1788,6.1788,300000.0
2012-08-23 12:00:00,8.53,8.53,8.52,8.53,858400.0,6.1788,6.1788,6.1716,6.1788,858400.0
2012-08-23 12:30:00,8.53,8.54,8.53,8.53,208800.0,6.1788,6.1861,6.1788,6.1788,208800.0
2012-08-23 13:00:00,8.53,8.54,8.53,8.53,153600.0,6.1788,6.1861,6.1788,6.1788,153600.0
2012-08-23 13:30:00,8.53,8.53,8.52,8.53,105600.0,6.1788,6.1788,6.1716,6.1788,105600.0
2012-08-23 14:00:00,8.53,8.58,8.53,8.56,101600.0,6.1788,6.215,6.1788,6.2006,101600.0
2012-08-23 14:30:00,8.56,8.57,8.55,8.56,101600.0,6.2006,6.2078,6.1933,6.2006,101600.0
2012-08-23 15:00:00,8.56,8.57,8.55,8.56,53600.0,6.2006,6.2078,6.1933,6.2006,53600.0
2012-08-23 15:30:00,8.56,8.57,8.53,8.54,223200.0,6.2006,6.2078,6.1788,6.1861,223200.0
2012-08-24 09:30:00,8.51,8.54,8.49,8.5,32800.0,6.1643,6.1861,6.1498,6.1571,32800.0
2012-08-24 10:00:00,8.51,8.54,8.49,8.53,45600.0,6.1643,6.1861,6.1498,6.1788,45600.0
2012-08-24 10:30:00,8.53,8.55,8.5,8.51,200800.0,6.1788,6.1933,6.1571,6.1643,200800.0
2012-08-24 11:00:00,8.51,8.53,8.51,8.51,36000.0,6.1643,6.1788,6.1643,6.1643,36000.0
2012-08-24 11:30:00,8.51,8.52,8.51,8.52,44800.0,6.1643,6.1716,6.1643,6.1716,44800.0
2012-08-24 12:00:00,8.52,8.52,8.51,8.52,41600.0,6.1716,6.1716,6.1643,6.1716,41600.0
2012-08-24 12:30:00,8.52,8.54,8.52,8.54,71200.0,6.1716,6.1861,6.1716,6.1861,71200.0
2012-08-24 13:00:00,8.54,8.54,8.53,8.54,79200.0,6.1861,6.1861,6.1788,6.1861,79200.0
2012-08-24 13:30:00,8.55,8.56,8.55,8.55,19200.0,6.1933,6.2006,6.1933,6.1933,19200.0
2012-08-24 14:00:00,8.54,8.54,8.54,8.54,16800.0,6.1861,6.1861,6.1861,6.1861,16800.0
2012-08-24 14:30:00,8.54,8.54,8.54,8.54,23200.0,6.1861,6.1861,6.1861,6.1861,23200.0
2012-08-24 15:00:00,8.54,8.54,8.53,8.54,156800.0,6.1861,6.1861,6.1788,6.1861,156800.0
2012-08-24 15:30:00,8.54,8.54,8.53,8.53,1052000.0,6.1861,6.1861,6.1788,6.1788,1052000.0
2012-08-27 09:30:00,8.58,8.6,8.54,8.54,69600.0,6.215,6.2295,6.1861,6.1861,69600.0
2012-08-27 10:00:00,8.54,8.54,8.52,8.52,54400.0,6.1861,6.1861,6.1716,6.1716,54400.0
2012-08-27 10:30:00,8.52,8.52,8.51,8.52,19200.0,6.1716,6.1716,6.1643,6.1716,19200.0
2012-08-27 11:00:00,8.52,8.53,8.51,8.53,36000.0,6.1716,6.1788,6.1643,6.1788,36000.0
2012-08-27 11:30:00,8.53,8.54,8.53,8.53,28800.0,6.1788,6.1861,6.1788,6.1788,28800.0
2012-08-27 12:00:00,8.53,8.54,8.52,8.52,86400.0,6.1788,6.1861,6.1716,6.1716,86400.0
2012-08-27 12:30:00,8.52,8.54,8.52,8.53,98400.0,6.1716,6.1861,6.1716,6.1788,98400.0
2012-08-27 13:00:00,8.53,8.54,8.52,8.54,31200.0,6.1788,6.1861,6.1716,6.1861,31200.0
2012-08-27 13:30:00,8.53,8.54,8.53,8.53,63200.0,6.1788,6.1861,6.1788,6.1788,63200.0
2012-08-27 14:00:00,8.53,8.54,8.52,8.53,77600.0,6.1788,6.1861,6.1716,6.1788,77600.0
2012-08-27 14:30:00,8.53,8.55,8.53,8.54,117600.0,6.1788,6.1933,6.1788,6.1861,117600.0
2012-08-27 15:00:00,8.54,8.55,8.52,8.53,209600.0,6.1861,6.1933,6.1716,6.1788,209600.0
2012-08-27 15:30:00,8.53,8.53,8.52,8.53,296000.0,6.1788,6.1788,6.1716,6.1788,296000.0
2012-08-28 09:30:00,8.53,8.58,8.51,8.55,175200.0,6.1788,6.215,6.1643,6.1933,175200.0
2012-08-28 10:00:00,8.54,8.61,8.54,8.61,225600.0,6.1861,6.2368,6.1861,6.2368,225600.0
2012-08-28 10:30:00,8.61,8.62,8.6,8.61,76000.0,6.2368,6.244,6.2295,6.2368,76000.0
2012-08-28 11:00:00,8.6,8.62,8.6,8.61,40800.0,6.2295,6.244,6.2295,6.2368,40800.0
2012-08-28 11:30:00,8.61,8.62,8.61,8.61,40800.0,6.2368,6.244,6.2368,6.2368,40800.0
2012-08-28 12:00:00,8.61,8.61,8.61,8.61,37600.0,6.2368,6.2368,6.2368,6.2368,37600.0
2012-08-28 12:30:00,8.61,8.62,8.61,8.61,32000.0,6.2368,6.244,6.2368,6.2368,32000.0
2012-08-28 13:00:00,8.61,8.61,8.6,8.6,36000.0,6.2368,6.2368,6.2295,6.2295,36000.0
2012-08-28 13:30:00,8.61,8.61,8.59,8.61,44000.0,6.2368,6.2368,6.2223,6.2368,44000.0
2012-08-28 14:00:00,8.61,8.62,8.61,8.61,125600.0,6.2368,6.244,6.2368,6.2368,125600.0
2012-08-28 14:30:00,8.62,8.62,8.6,8.6,168000.0,6.244,6.244,6.2295,6.2295,168000.0
2012-08-28 15:00:00,8.6,8.61,8.6,8.61,404000.0,6.2295,6.2368,6.2295,6.2368,404000.0
2012-08-28 15:30:00,8.61,8.61,8.6,8.6,358400.0,6.2368,6.2368,6.2295,6.2295,358400.0
2012-08-29 09:30:00,8.6,8.63,8.56,8.62,72800.0,6.2295,6.2513,6.2006,6.244,72800.0
2012-08-29 10:00:00,8.62,8.64,8.6,8.64,81600.0,6.244,6.2585,6.2295,6.2585,81600.0
2012-08-29 10:30:00,8.64,8.65,8.64,8.64,64000.0,6.2585,6.2657,6.2585,6.2585,64000.0
2012-08-29 11:00:00,8.64,8.65,8.64,8.64,63200.0,6.2585,6.2657,6.2585,6.2585,63200.0
2012-08-29 11:30:00,8.65,8.65,8.64,8.65,56000.0,6.2657,6.2657,6.2585,6.2657,56000.0
2012-08-29 12:00:00,8.65,8.65,8.65,8.65,48800.0,6.2657,6.2657,6.2657,6.2657,48800.0
2012-08-29 12:30:00,8.65,8.65,8.65,8.65,49600.0,6.2657,6.2657,6.2657,6.2657,49600.0
2012-08-29 13:00:00,8.65,8.65,8.64,8.64,32000.0,6.2657,6.2657,6.2585,6.2585,32000.0
2012-08-29 13:30:00,8.64,8.64,8.63,8.63,63200.0,6.2585,6.2585,6.2513,6.2513,63200.0
2012-08-29 14:00:00,8.63,8.64,8.63,8.63,35200.0,6.2513,6.2585,6.2513,6.2513,35200.0
2012-08-29 14:30:00,8.63,8.63,8.63,8.63,42400.0,6.2513,6.2513,6.2513,6.2513,42400.0
2012-08-29 15:00:00,8.63,8.63,8.62,8.63,80800.0,6.2513,6.2513,6.244,6.2513,80800.0
2012-08-29 15:30:00,8.63,8.63,8.62,8.63,198400.0,6.2513,6.2513,6.244,6.2513,198400.0
2012-08-30 09:30:00,8.63,8.64,8.56,8.56,75200.0,6.2513,6.2585,6.2006,6.2006,75200.0
2012-08-30 10:00:00,8.56,8.63,8.56,8.62,97600.0,6.2006,6.2513,6.2006,6.244,97600.0
2012-08-30 10:30:00,8.62,8.63,8.58,8.59,32800.0,6.244,6.2513,6.215,6.2223,32800.0
2012-08-30 11:00:00,8.59,8.61,8.59,8.6,24800.0,6.2223,6.2368,6.2223,6.2295,24800.0
2012-08-30 11:30:00,8.6,8.6,8.59,8.59,47200.0,6.2295,6.2295,6.2223,6.2223,47200.0
2012-08-30 12:00:00,8.59,8.59,8.58,8.59,35200.0,6.2223,6.2223,6.215,6.2223,35200.0
2012-08-30 12:30:00,8.59,8.6,8.59,8.6,48800.0,6.2223,6.2295,6.2223,6.2295,48800.0
2012-08-30 13:00:00,8.6,8.6,8.59,8.6,29600.0,6.2295,6.2295,6.2223,6.2295,29600.0
2012-08-30 13:30:00,8.6,8.6,8.6,8.6,56800.0,6.2295,6.2295,6.2295,6.2295,56800.0
2012-08-30 14:00:00,8.6,8.6,8.59,8.59,51200.0,6.2295,6.2295,6.2223,6.2223,51200.0
2012-08-30 14:30:00,8.59,8.59,8.58,8.59,42400.0,6.2223,6.2223,6.215,6.2223,42400.0
2012-08-30 15:00:00,8.59,8.6,8.58,8.59,33600.0,6.2223,6.2295,6.215,6.2223,33600.0
2012-08-30 15:30:00,8.59,8.6,8.58,8.59,136800.0,6.2223,6.2295,6.215,6.2223,136800.0
2012-08-31 09:30:00,8.59,8.64,8.59,8.62,40800.0,6.2223,6.2585,6.2223,6.244,40800.0
2012-08-31 10:00:00,8.61,8.61,8.56,8.57,36800.0,6.2368,6.2368,6.2006,6.2078,36800.0
2012-08-31 10:30:00,8.57,8.59,8.56,8.59,48000.0,6.2078,6.2223,6.2006,6.2223,48000.0
2012-08-31 11:00:00,8.59,8.59,8.58,8.59,20800.0,6.2223,6.2223,6.215,6.2223,20800.0
2012-08-31 11:30:00,8.59,8.6,8.58,8.6,85600.0,6.2223,6.2295,6.215,6.2295,85600.0
2012-08-31 12:00:00,8.6,8.6,8.58,8.59,14400.0,6.2295,6.2295,6.215,6.2223,14400.0
2012-08-31 12:30:00,8.58,8.59,8.57,8.58,24800.0,6.215,6.2223,6.2078,6.215,24800.0
2012-08-31 13:00:00,8.58,8.58,8.56,8.57,58400.0,6.215,6.215,6.2006,6.2078,58400.0
2012-08-31 13:30:00,8.57,8.59,8.56,8.59,38400.0,6.2078,6.2223,6.2006,6.2223,38400.0
2012-08-31 14:00:00,8.59,8.6,8.59,8.6,44000.0,6.2223,6.2295,6.2223,6.2295,44000.0
2012-08-31 14:30:00,8.6,8.61,8.59,8.6,58400.0,6.2295,6.2368,6.2223,6.2295,58400.0
2012-08-31 15:00:00,8.6,8.61,8.59,8.6,116800.0,6.2295,6.2368,6.2223,6.2295,116800.0
2012-08-31 15:30:00,8.6,8.61,8.58,8.6,360800.0,6.2295,6.2368,6.215,6.2295,360800.0
2012-09-04 09:30:00,8.58,8.61,8.55,8.59,80800.0,6.215,6.2368,6.1933,6.2223,80800.0
2012-09-04 10:00:00,8.59,8.61,8.58,8.58,45600.0,6.2223,6.2368,6.215,6.215,45600.0
2012-09-04 10:30:00,8.59,8.61,8.58,8.61,42400.0,6.2223,6.2368,6.215,6.2368,42400.0
2012-09-04 11:00:00,8.6,8.63,8.6,8.62,283200.0,6.2295,6.2513,6.2295,6.244,283200.0
2012-09-04 11:30:00,8.62,8.63,8.61,8.62,78400.0,6.244,6.2513,6.2368,6.244,78400.0
2012-09-04 12:00:00,8.62,8.62,8.61,8.62,44800.0,6.244,6.244,6.2368,6.244,44800.0
2012-09-04 12:30:00,8.62,8.63,8.62,8.62,77600.0,6.244,6.2513,6.244,6.244,77600.0
2012-09-04 13:00:00,8.62,8.62,8.61,8.62,60000.0,6.244,6.244,6.2368,6.244,60000.0
2012-09-04 13:30:00,8.62,8.62,8.6,8.61,27200.0,6.244,6.244,6.2295,6.2368,27200.0
2012-09-04 14:00:00,8.61,8.61,8.6,8.61,345600.0,6.2368,6.2368,6.2295,6.2368,345600.0
2012-09-04 14:30:00,8.61,8.62,8.6,8.61,267200.0,6.2368,6.244,6.2295,6.2368,267200.0
2012-09-04 15:00:00,8.61,8.61,8.6,8.61,668000.0,6.2368,6.2368,6.2295,6.2368,668000.0
2012-09-04 15:30:00,8.61,8.61,8.59,8.61,727200.0,6.2368,6.2368,6.2223,6.2368,727200.0
2012-09-05 09:30:00,8.63,8.65,8.57,8.58,73600.0,6.2513,6.2657,6.2078,6.215,73600.0
2012-09-05 10:00:00,8.59,8.61,8.58,8.6,80000.0,6.2223,6.2368,6.215,6.2295,80000.0
2012-09-05 10:30:00,8.61,8.61,8.56,8.57,47200.0,6.2368,6.2368,6.2006,6.2078,47200.0
2012-09-05 11:00:00,8.58,8.59,8.57,8.58,15200.0,6.215,6.2223,6.2078,6.215,15200.0
2012-09-05 11:30:00,8.59,8.59,8.57,8.58,45600.0,6.2223,6.2223,6.2078,6.215,45600.0
2012-09-05 12:00:00,8.59,8.6,8.58,8.59,34400.0,6.2223,6.2295,6.215,6.2223,34400.0
2012-09-05 12:30:00,8.6,8.6,8.59,8.6,76800.0,6.2295,6.2295,6.2223,6.2295,76800.0
2012-09-05 13:00:00,8.6,8.6,8.59,8.59,40800.0,6.2295,6.2295,6.2223,6.2223,40800.0
2012-09-05 13:30:00,8.58,8.59,8.57,8.58,16000.0,6.215,6.2223,6.2078,6.215,16000.0
2012-09-05 14:00:00,8.59,8.59,8.58,8.59,32000.0,6.2223,6.2223,6.215,6.2223,32000.0
2012-09-05 14:30:00,8.59,8.6,8.59,8.6,207200.0,6.2223,6.2295,6.2223,6.2295,207200.0
2012-09-05 15:00:00,8.6,8.61,8.6,8.61,87200.0,6.2295,6.2368,6.2295,6.2368,87200.0
2012-09-05 15:30:00,8.6,8.63,8.58,8.62,275200.0,6.2295,6.2513,6.215,6.244,275200.0
2012-09-06 09:30:00,8.63,8.68,8.63,8.65,28000.0,6.2513,6.2875,6.2513,6.2657,28000.0
2012-09-06 10:00:00,8.67,8.67,8.62,8.62,22400.0,6.2802,6.2802,6.244,6.244,22400.0
2012-09-06 10:30:00,8.63,8.66,8.63,8.65,15200.0,6.2513,6.273,6.2513,6.2657,15200.0
2012-09-06 11:00:00,8.64,8.65,8.63,8.63,12000.0,6.2585,6.2657,6.2513,6.2513,12000.0
2012-09-06 11:30:00,8.63,8.63,8.62,8.62,25600.0,6.2513,6.2513,6.244,6.244,25600.0
2012-09-06 12:00:00,8.63,8.63,8.62,8.63,19200.0,6.2513,6.2513,6.244,6.2513,19200.0
2012-09-06 12:30:00,8.63,8.64,8.63,8.64,9600.0,6.2513,6.2585,6.2513,6.2585,9600.0
2012-09-06 13:00:00,8.64,8.64,8.63,8.64,17600.0,6.2585,6.2585,6.2513,6.2585,17600.0
2012-09-06 13:30:00,8.63,8.63,8.62,8.62,64800.0,6.2513,6.2513,6.244,6.244,64800.0
2012-09-06 14:00:00,8.62,8.63,8.62,8.63,98400.0,6.244,6.2513,6.244,6.2513,98400.0
2012-09-06 14:30:00,8.63,8.63,8.62,8.62,24800.0,6.2513,6.2513,6.244,6.244,24800.0
2012-09-06 15:00:00,8.62,8.63,8.62,8.62,148000.0,6.244,6.2513,6.244,6.244,148000.0
2012-09-06 15:30:00,8.63,8.65,8.62,8.64,229600.0,6.2513,6.2657,6.244,6.2585,229600.0
2012-09-07 09:30:00,8.65,8.66,8.6,8.61,35200.0,6.2657,6.273,6.2295,6.2368,35200.0
2012-09-07 10:00:00,8.6,8.63,8.6,8.62,49600.0,6.2295,6.2513,6.2295,6.244,49600.0
2012-09-07 10:30:00,8.63,8.63,8.62,8.63,53600.0,6.2513,6.2513,6.244,6.2513,53600.0
2012-09-07 11:00:00,8.63,8.63,8.62,8.62,32000.0,6.2513,6.2513,6.244,6.244,32000.0
2012-09-07 11:30:00,8.62,8.63,8.61,8.62,104000.0,6.244,6.2513,6.2368,6.244,104000.0
2012-09-07 12:00:00,8.62,8.62,8.61,8.62,41600.0,6.244,6.244,6.2368,6.244,41600.0
2012-09-07 12:30:00,8.61,8.62,8.61,8.61,70400.0,6.2368,6.244,6.2368,6.2368,70400.0
2012-09-07 13:00:00,8.62,8.62,8.61,8.61,34400.0,6.244,6.244,6.2368,6.2368,34400.0
2012-09-07 13:30:00,8.61,8.61,8.6,8.61,61600.0,6.2368,6.2368,6.2295,6.2368,61600.0
2012-09-07 14:00:00,8.61,8.61,8.61,8.61,15200.0,6.2368,6.2368,6.2368,6.2368,15200.0
2012-09-07 14:30:00,8.61,8.61,8.61,8.61,56000.0,6.2368,6.2368,6.2368,6.2368,56000.0
2012-09-07 15:00:00,8.61,8.61,8.6,8.6,52800.0,6.2368,6.2368,6.2295,6.2295,52800.0
2012-09-07 15:30:00,8.6,8.6,8.59,8.6,340000.0,6.2295,6.2295,6.2223,6.2295,340000.0
2012-09-10 09:30:00,8.59,8.59,8.52,8.57,90400.0,6.2223,6.2223,6.1716,6.2078,90400.0
2012-09-10 10:00:00,8.56,8.59,8.56,8.58,112800.0,6.2006,6.2223,6.2006,6.215,112800.0
2012-09-10 10:30:00,8.58,8.6,8.58,8.59,112800.0,6.215,6.2295,6.215,6.2223,112800.0
2012-09-10 11:00:00,8.58,8.59,8.57,8.57,101600.0,6.215,6.2223,6.2078,6.2078,101600.0
2012-09-10 11:30:00,8.58,8.59,8.58,8.58,131200.0,6.215,6.2223,6.215,6.215,131200.0
2012-09-10 12:00:00,8.58,8.59,8.58,8.59,80000.0,6.215,6.2223,6.215,6.2223,80000.0
2012-09-10 12:30:00,8.59,8.61,8.59,8.6,149600.0,6.2223,6.2368,6.2223,6.2295,149600.0
2012-09-10 13:00:00,8.6,8.62,8.6,8.62,135200.0,6.2295,6.244,6.2295,6.244,135200.0
2012-09-10 13:30:00,8.62,8.66,8.62,8.65,116000.0,6.244,6.273,6.244,6.2657,116000.0
2012-09-10 14:00:00,8.65,8.65,8.64,8.64,84800.0,6.2657,6.2657,6.2585,6.2585,84800.0
2012-09-10 14:30:00,8.64,8.65,8.64,8.64,89600.0,6.2585,6.2657,6.2585,6.2585,89600.0
2012-09-10 15:00:00,8.64,8.64,8.63,8.64,219200.0,6.2585,6.2585,6.2513,6.2585,219200.0
2012-09-10 15:30:00,8.64,8.64,8.6,8.62,646400.0,6.2585,6.2585,6.2295,6.244,646400.0
2012-09-11 09:30:00,8.61,8.61,8.56,8.58,205600.0,6.2368,6.2368,6.2006,6.215,205600.0
2012-09-11 10:00:00,8.58,8.6,8.58,8.59,178400.0,6.215,6.2295,6.215,6.2223,178400.0
2012-09-11 10:30:00,8.59,8.6,8.58,8.58,177600.0,6.2223,6.2295,6.215,6.215,177600.0
2012-09-11 11:00:00,8.58,8.6,8.56,8.59,772800.0,6.215,6.2295,6.2006,6.2223,772800.0
2012-09-11 11:30:00,8.59,8.59,8.57,8.58,64800.0,6.2223,6.2223,6.2078,6.215,64800.0
2012-09-11 12:00:00,8.58,8.59,8.58,8.59,262400.0,6.215,6.2223,6.215,6.2223,262400.0
2012-09-11 12:30:00,8.59,8.59,8.58,8.58,141600.0,6.2223,6.2223,6.215,6.215,141600.0
2012-09-11 13:00:00,8.58,8.59,8.58,8.58,145600.0,6.215,6.2223,6.215,6.215,145600.0
2012-09-11 13:30:00,8.58,8.6,8.58,8.59,85600.0,6.215,6.2295,6.215,6.2223,85600.0
2012-09-11 14:00:00,8.59,8.59,8.58,8.58,56000.0,6.2223,6.2223,6.215,6.215,56000.0
2012-09-11 14:30:00,8.58,8.58,8.57,8.57,2251200.0,6.215,6.215,6.2078,6.2078,2251200.0
2012-09-11 15:00:00,8.58,8.58,8.57,8.58,225600.0,6.215,6.215,6.2078,6.215,225600.0
2012-09-11 15:30:00,8.58,8.58,8.57,8.58,395200.0,6.215,6.215,6.2078,6.215,395200.0
2012-09-12 09:30:00,8.6,8.63,8.56,8.62,233600.0,6.2295,6.2513,6.2006,6.244,233600.0
2012-09-12 10:00:00,8.62,8.63,8.62,8.62,280000.0,6.244,6.2513,6.244,6.244,280000.0
2012-09-12 10:30:00,8.62,8.63,8.59,8.6,494400.0,6.244,6.2513,6.2223,6.2295,494400.0
2012-09-12 11:00:00,8.6,8.6,8.58,8.59,156800.0,6.2295,6.2295,6.215,6.2223,156800.0
2012-09-12 11:30:00,8.59,8.6,8.58,8.59,147200.0,6.2223,6.2295,6.215,6.2223,147200.0
2012-09-12 12:00:00,8.59,8.6,8.58,8.58,74400.0,6.2223,6.2295,6.215,6.215,74400.0
2012-09-12 12:30:00,8.58,8.58,8.55,8.55,128000.0,6.215,6.215,6.1933,6.1933,128000.0
2012-09-12 13:00:00,8.56,8.59,8.55,8.58,330400.0,6.2006,6.2223,6.1933,6.215,330400.0
2012-09-12 13:30:00,8.58,8.59,8.57,8.58,80800.0,6.215,6.2223,6.2078,6.215,80800.0
2012-09-12 14:00:00,8.58,8.6,8.57,8.58,193600.0,6.215,6.2295,6.2078,6.215,193600.0
2012-09-12 14:30:00,8.58,8.58,8.56,8.56,149600.0,6.215,6.215,6.2006,6.2006,149600.0
2012-09-12 15:00:00,8.56,8.56,8.56,8.56,160800.0,6.2006,6.2006,6.2006,6.2006,160800.0
2012-09-12 15:30:00,8.56,8.56,8.53,8.56,508000.0,6.2006,6.2006,6.1788,6.2006,508000.0
2012-09-13 09:30:00,8.58,8.6,8.58,8.59,80000.0,6.215,6.2295,6.215,6.2223,80000.0
2012-09-13 10:00:00,8.59,8.59,8.59,8.59,75200.0,6.2223,6.2223,6.2223,6.2223,75200.0
2012-09-13 10:30:00,8.59,8.59,8.58,8.59,72000.0,6.2223,6.2223,6.215,6.2223,72000.0
2012-09-13 11:00:00,8.59,8.59,8.58,8.59,49600.0,6.2223,6.2223,6.215,6.2223,49600.0
2012-09-13 11:30:00,8.58,8.61,8.58,8.61,56000.0,6.215,6.2368,6.215,6.2368,56000.0
2012-09-13 12:00:00,8.61,8.62,8.59,8.59,448000.0,6.2368,6.244,6.2223,6.2223,448000.0
2012-09-13 12:30:00,8.59,8.61,8.58,8.6,136000.0,6.2223,6.2368,6.215,6.2295,136000.0
2012-09-13 13:00:00,8.6,8.61,8.59,8.6,202400.0,6.2295,6.2368,6.2223,6.2295,202400.0
2012-09-13 13:30:00,8.6,8.6,8.58,8.58,59200.0,6.2295,6.2295,6.215,6.215,59200.0
2012-09-13 14:00:00,8.59,8.6,8.58,8.59,328800.0,6.2223,6.2295,6.215,6.2223,328800.0
2012-09-13 14:30:00,8.59,8.59,8.58,8.59,218400.0,6.2223,6.2223,6.215,6.2223,218400.0
2012-09-13 15:00:00,8.59,8.61,8.58,8.6,1251200.0,6.2223,6.2368,6.215,6.2295,1251200.0
2012-09-13 15:30:00,8.59,8.62,8.58,8.61,856000.0,6.2223,6.244,6.215,6.2368,856000.0
2012-09-14 09:30:00,8.61,8.68,8.61,8.67,73600.0,6.2368,6.2875,6.2368,6.2802,73600.0
2012-09-14 10:00:00,8.67,8.7,8.66,8.67,82400.0,6.2802,6.302,6.273,6.2802,82400.0
2012-09-14 10:30:00,8.67,8.74,8.66,8.74,244000.0,6.2802,6.3309,6.273,6.3309,244000.0
2012-09-14 11:00:00,8.74,8.76,8.73,8.74,181600.0,6.3309,6.3454,6.3237,6.3309,181600.0
2012-09-14 11:30:00,8.74,8.75,8.73,8.73,61600.0,6.3309,6.3382,6.3237,6.3237,61600.0
2012-09-14 12:00:00,8.73,8.74,8.73,8.74,38400.0,6.3237,6.3309,6.3237,6.3309,38400.0
2012-09-14 12:30:00,8.73,8.74,8.72,8.73,61600.0,6.3237,6.3309,6.3164,6.3237,61600.0
2012-09-14 13:00:00,8.73,8.73,8.71,8.71,38400.0,6.3237,6.3237,6.3092,6.3092,38400.0
2012-09-14 13:30:00,8.72,8.73,8.71,8.73,70400.0,6.3164,6.3237,6.3092,6.3237,70400.0
2012-09-14 14:00:00,8.72,8.73,8.72,8.73,16800.0,6.3164,6.3237,6.3164,6.3237,16800.0
2012-09-14 14:30:00,8.72,8.74,8.72,8.74,28800.0,6.3164,6.3309,6.3164,6.3309,28800.0
2012-09-14 15:00:00,8.74,8.74,8.69,8.71,45600.0,6.3309,6.3309,6.2947,6.3092,45600.0
2012-09-14 15:30:00,8.71,8.72,8.69,8.71,314400.0,6.3092,6.3164,6.2947,6.3092,314400.0
2012-09-17 09:30:00,8.71,8.77,8.7,8.77,52800.0,6.3092,6.3527,6.302,6.3527,52800.0
2012-09-17 10:00:00,8.76,8.8,8.74,8.75,76800.0,6.3454,6.3744,6.3309,6.3382,76800.0
2012-09-17 10:30:00,8.75,8.8,8.75,8.78,163200.0,6.3382,6.3744,6.3382,6.3599,163200.0
2012-09-17 11:00:00,8.77,8.78,8.74,8.75,20800.0,6.3527,6.3599,6.3309,6.3382,20800.0
2012-09-17 11:30:00,8.75,8.77,8.75,8.76,46400.0,6.3382,6.3527,6.3382,6.3454,46400.0
2012-09-17 12:00:00,8.76,8.76,8.75,8.75,28000.0,6.3454,6.3454,6.3382,6.3382,28000.0
2012-09-17 12:30:00,8.75,8.75,8.74,8.74,21600.0,6.3382,6.3382,6.3309,6.3309,21600.0
2012-09-17 13:00:00,8.74,8.75,8.74,8.75,18400.0,6.3309,6.3382,6.3309,6.3382,18400.0
2012-09-17 13:30:00,8.75,8.75,8.73,8.74,147200.0,6.3382,6.3382,6.3237,6.3309,147200.0
2012-09-17 14:00:00,8.74,8.75,8.73,8.75,213600.0,6.3309,6.3382,6.3237,6.3382,213600.0
2012-09-17 14:30:00,8.75,8.75,8.73,8.74,24800.0,6.3382,6.3382,6.3237,6.3309,24800.0
2012-09-17 15:00:00,8.74,8.76,8.74,8.75,164800.0,6.3309,6.3454,6.3309,6.3382,164800.0
2012-09-17 15:30:00,8.74,8.76,8.74,8.75,340000.0,6.3309,6.3454,6.3309,6.3382,340000.0
2012-09-18 09:30:00,8.74,8.76,8.71,8.75,48800.0,6.3309,6.3454,6.3092,6.3382,48800.0
2012-09-18 10:00:00,8.77,8.79,8.74,8.78,232000.0,6.3527,6.3672,6.3309,6.3599,232000.0
2012-09-18 10:30:00,8.79,8.79,8.77,8.77,97600.0,6.3672,6.3672,6.3527,6.3527,97600.0
2012-09-18 11:00:00,8.77,8.77,8.75,8.76,225600.0,6.3527,6.3527,6.3382,6.3454,225600.0
2012-09-18 11:30:00,8.76,8.76,8.74,8.74,55200.0,6.3454,6.3454,6.3309,6.3309,55200.0
2012-09-18 12:00:00,8.74,8.74,8.71,8.73,68000.0,6.3309,6.3309,6.3092,6.3237,68000.0
2012-09-18 12:30:00,8.73,8.74,8.72,8.74,116800.0,6.3237,6.3309,6.3164,6.3309,116800.0
2012-09-18 13:00:00,8.74,8.75,8.72,8.74,141600.0,6.3309,6.3382,6.3164,6.3309,141600.0
2012-09-18 13:30:00,8.75,8.77,8.74,8.76,24800.0,6.3382,6.3527,6.3309,6.3454,24800.0
2012-09-18 14:00:00,8.76,8.78,8.75,8.77,303200.0,6.3454,6.3599,6.3382,6.3527,303200.0
2012-09-18 14:30:00,8.77,8.77,8.74,8.76,200000.0,6.3527,6.3527,6.3309,6.3454,200000.0
2012-09-18 15:00:00,8.76,8.76,8.75,8.75,68800.0,6.3454,6.3454,6.3382,6.3382,68800.0
2012-09-18 15:30:00,8.75,8.76,8.74,8.76,241600.0,6.3382,6.3454,6.3309,6.3454,241600.0
2012-09-19 09:30:00,8.78,8.81,8.76,8.78,60800.0,6.3599,6.3816,6.3454,6.3599,60800.0
2012-09-19 10:00:00,8.77,8.79,8.76,8.77,100000.0,6.3527,6.3672,6.3454,6.3527,100000.0
2012-09-19 10:30:00,8.76,8.79,8.76,8.79,84800.0,6.3454,6.3672,6.3454,6.3672,84800.0
2012-09-19 11:00:00,8.79,8.8,8.78,8.79,133600.0,6.3672,6.3744,6.3599,6.3672,133600.0
2012-09-19 11:30:00,8.79,8.79,8.78,8.78,53600.0,6.3672,6.3672,6.3599,6.3599,53600.0
2012-09-19 12:00:00,8.78,8.8,8.77,8.8,163200.0,6.3599,6.3744,6.3527,6.3744,163200.0
2012-09-19 12:30:00,8.8,8.8,8.78,8.79,80800.0,6.3744,6.3744,6.3599,6.3672,80800.0
2012-09-19 13:00:00,8.79,8.79,8.78,8.78,44800.0,6.3672,6.3672,6.3599,6.3599,44800.0
2012-09-19 13:30:00,8.78,8.79,8.77,8.78,140800.0,6.3599,6.3672,6.3527,6.3599,140800.0
2012-09-19 14:00:00,8.78,8.79,8.77,8.78,81600.0,6.3599,6.3672,6.3527,6.3599,81600.0
2012-09-19 14:30:00,8.79,8.79,8.77,8.78,191200.0,6.3672,6.3672,6.3527,6.3599,191200.0
2012-09-19 15:00:00,8.78,8.79,8.77,8.78,252000.0,6.3599,6.3672,6.3527,6.3599,252000.0
2012-09-19 15:30:00,8.78,8.78,8.77,8.77,472800.0,6.3599,6.3599,6.3527,6.3527,472800.0
2012-09-20 09:30:00,8.73,8.74,8.68,8.71,142400.0,6.3237,6.3309,6.2875,6.3092,142400.0
2012-09-20 10:00:00,8.71,8.71,8.68,8.7,313600.0,6.3092,6.3092,6.2875,6.302,313600.0
2012-09-20 10:30:00,8.7,8.7,8.69,8.7,235200.0,6.302,6.302,6.2947,6.302,235200.0
2012-09-20 11:00:00,8.7,8.71,8.69,8.7,136800.0,6.302,6.3092,6.2947,6.302,136800.0
2012-09-20 11:30:00,8.7,8.71,8.69,8.69,127200.0,6.302,6.3092,6.2947,6.2947,127200.0
2012-09-20 12:00:00,8.7,8.71,8.69,8.69,286400.0,6.302,6.3092,6.2947,6.2947,286400.0
2012-09-20 12:30:00,8.69,8.69,8.68,8.69,192800.0,6.2947,6.2947,6.2875,6.2947,192800.0
2012-09-20 13:00:00,8.69,8.7,8.68,8.7,154400.0,6.2947,6.302,6.2875,6.302,154400.0
2012-09-20 13:30:00,8.7,8.7,8.7,8.7,796800.0,6.302,6.302,6.302,6.302,796800.0
2012-09-20 14:00:00,8.7,8.7,8.68,8.68,172000.0,6.302,6.302,6.2875,6.2875,172000.0
2012-09-20 14:30:00,8.68,8.69,8.66,8.67,96000.0,6.2875,6.2947,6.273,6.2802,96000.0
2012-09-20 15:00:00,8.67,8.67,8.64,8.64,126400.0,6.2802,6.2802,6.2585,6.2585,126400.0
2012-09-20 15:30:00,8.64,8.67,8.64,8.67,556000.0,6.2585,6.2802,6.2585,6.2802,556000.0
2012-09-21 09:30:00,8.71,8.71,8.64,8.67,93600.0,6.3092,6.3092,6.2585,6.2802,93600.0
2012-09-21 10:00:00,8.69,8.7,8.66,8.69,148000.0,6.2947,6.302,6.273,6.2947,148000.0
2012-09-21 10:30:00,8.69,8.7,8.68,8.68,125600.0,6.2947,6.302,6.2875,6.2875,125600.0
2012-09-21 11:00:00,8.68,8.7,8.68,8.69,178400.0,6.2875,6.302,6.2875,6.2947,178400.0
2012-09-21 11:30:00,8.69,8.7,8.68,8.69,249600.0,6.2947,6.302,6.2875,6.2947,249600.0
2012-09-21 12:00:00,8.69,8.7,8.68,8.69,166400.0,6.2947,6.302,6.2875,6.2947,166400.0
2012-09-21 12:30:00,8.69,8.7,8.68,8.68,119200.0,6.2947,6.302,6.2875,6.2875,119200.0
2012-09-21 13:00:00,8.68,8.69,8.68,8.69,292000.0,6.2875,6.2947,6.2875,6.2947,292000.0
2012-09-21 13:30:00,8.69,8.71,8.69,8.7,232800.0,6.2947,6.3092,6.2947,6.302,232800.0
2012-09-21 14:00:00,8.69,8.7,8.67,8.69,227200.0,6.2947,6.302,6.2802,6.2947,227200.0
2012-09-21 14:30:00,8.68,8.69,8.68,8.69,100000.0,6.2875,6.2947,6.2875,6.2947,100000.0
2012-09-21 15:00:00,8.68,8.69,8.68,8.69,177600.0,6.2875,6.2947,6.2875,6.2947,177600.0
2012-09-21 15:30:00,8.69,8.69,8.63,8.63,1298400.0,6.2947,6.2947,6.2513,6.2513,1298400.0
2012-09-24 09:30:00,8.6,8.69,8.6,8.68,79200.0,6.2295,6.2947,6.2295,6.2875,79200.0
2012-09-24 10:00:00,8.68,8.7,8.67,8.7,156000.0,6.2875,6.302,6.2802,6.302,156000.0
2012-09-24 10:30:00,8.69,8.71,8.69,8.7,39200.0,6.2947,6.3092,6.2947,6.302,39200.0
2012-09-24 11:00:00,8.69,8.7,8.68,8.69,56800.0,6.2947,6.302,6.2875,6.2947,56800.0
2012-09-24 11:30:00,8.68,8.7,8.68,8.7,60000.0,6.2875,6.302,6.2875,6.302,60000.0
2012-09-24 12:00:00,8.7,8.71,8.69,8.69,79200.0,6.302,6.3092,6.2947,6.2947,79200.0
2012-09-24 12:30:00,8.69,8.7,8.68,8.7,62400.0,6.2947,6.302,6.2875,6.302,62400.0
2012-09-24 13:00:00,8.69,8.7,8.68,8.69,116000.0,6.2947,6.302,6.2875,6.2947,116000.0
2012-09-24 13:30:00,8.69,8.69,8.68,8.68,128800.0,6.2947,6.2947,6.2875,6.2875,128800.0
2012-09-24 14:00:00,8.68,8.69,8.68,8.69,90400.0,6.2875,6.2947,6.2875,6.2947,90400.0
2012-09-24 14:30:00,8.69,8.69,8.68,8.68,98400.0,6.2947,6.2947,6.2875,6.2875,98400.0
2012-09-24 15:00:00,8.68,8.69,8.68,8.69,136000.0,6.2875,6.2947,6.2875,6.2947,136000.0
2012-09-24 15:30:00,8.68,8.69,8.67,8.68,436800.0,6.2875,6.2947,6.2802,6.2875,436800.0
2012-09-25 09:30:00,8.7,8.7,8.64,8.64,64800.0,6.302,6.302,6.2585,6.2585,64800.0
2012-09-25 10:00:00,8.66,8.67,8.65,8.67,189600.0,6.273,6.2802,6.2657,6.2802,189600.0
2012-09-25 10:30:00,8.67,8.68,8.66,8.66,213600.0,6.2802,6.2875,6.273,6.273,213600.0
2012-09-25 11:00:00,8.66,8.67,8.65,8.67,189600.0,6.273,6.2802,6.2657,6.2802,189600.0
2012-09-25 11:30:00,8.67,8.67,8.65,8.67,72800.0,6.2802,6.2802,6.2657,6.2802,72800.0
2012-09-25 12:00:00,8.67,8.67,8.65,8.66,147200.0,6.2802,6.2802,6.2657,6.273,147200.0
2012-09-25 12:30:00,8.66,8.67,8.66,8.67,58400.0,6.273,6.2802,6.273,6.2802,58400.0
2012-09-25 13:00:00,8.67,8.68,8.66,8.68,141600.0,6.2802,6.2875,6.273,6.2875,141600.0
2012-09-25 13:30:00,8.68,8.69,8.67,8.68,104800.0,6.2875,6.2947,6.2802,6.2875,104800.0
2012-09-25 14:00:00,8.68,8.71,8.68,8.69,161600.0,6.2875,6.3092,6.2875,6.2947,161600.0
2012-09-25 14:30:00,8.69,8.69,8.68,8.68,239200.0,6.2947,6.2947,6.2875,6.2875,239200.0
2012-09-25 15:00:00,8.68,8.69,8.67,8.67,276000.0,6.2875,6.2947,6.2802,6.2802,276000.0
2012-09-25 15:30:00,8.66,8.68,8.64,8.64,1084000.0,6.273,6.2875,6.2585,6.2585,1084000.0
2012-09-26 09:30:00,8.61,8.64,8.59,8.61,196800.0,6.2766,6.2984,6.262,6.2766,196800.0
2012-09-26 10:00:00,8.61,8.62,8.57,8.58,202400.0,6.2766,6.2838,6.2474,6.2547,202400.0
2012-09-26 10:30:00,8.59,8.59,8.56,8.56,108000.0,6.262,6.262,6.2401,6.2401,108000.0
2012-09-26 11:00:00,8.55,8.58,8.55,8.57,79200.0,6.2328,6.2547,6.2328,6.2474,79200.0
2012-09-26 11:30:00,8.57,8.57,8.54,8.54,98400.0,6.2474,6.2474,6.2255,6.2255,98400.0
2012-09-26 12:00:00,8.55,8.57,8.55,8.55,86400.0,6.2328,6.2474,6.2328,6.2328,86400.0
2012-09-26 12:30:00,8.55,8.59,8.55,8.58,63200.0,6.2328,6.262,6.2328,6.2547,63200.0
2012-09-26 13:00:00,8.58,8.58,8.55,8.56,153600.0,6.2547,6.2547,6.2328,6.2401,153600.0
2012-09-26 13:30:00,8.56,8.56,8.54,8.54,132000.0,6.2401,6.2401,6.2255,6.2255,132000.0
2012-09-26 14:00:00,8.54,8.56,8.54,8.55,83200.0,6.2255,6.2401,6.2255,6.2328,83200.0
2012-09-26 14:30:00,8.56,8.56,8.54,8.55,65600.0,6.2401,6.2401,6.2255,6.2328,65600.0
2012-09-26 15:00:00,8.54,8.55,8.54,8.54,104000.0,6.2255,6.2328,6.2255,6.2255,104000.0
2012-09-26 15:30:00,8.55,8.59,8.54,8.58,677600.0,6.2328,6.262,6.2255,6.2547,677600.0
2012-09-27 09:30:00,8.59,8.62,8.56,8.6,82400.0,6.262,6.2838,6.2401,6.2693,82400.0
2012-09-27 10:00:00,8.58,8.61,8.58,8.59,115200.0,6.2547,6.2766,6.2547,6.262,115200.0
2012-09-27 10:30:00,8.6,8.61,8.59,8.6,98400.0,6.2693,6.2766,6.262,6.2693,98400.0
2012-09-27 11:00:00,8.6,8.62,8.59,8.6,81600.0,6.2693,6.2838,6.262,6.2693,81600.0
2012-09-27 11:30:00,8.6,8.62,8.59,8.62,54400.0,6.2693,6.2838,6.262,6.2838,54400.0
2012-09-27 12:00:00,8.62,8.67,8.61,8.67,111200.0,6.2838,6.3203,6.2766,6.3203,111200.0
2012-09-27 12:30:00,8.67,8.67,8.65,8.67,142400.0,6.3203,6.3203,6.3057,6.3203,142400.0
2012-09-27 13:00:00,8.67,8.69,8.66,8.69,110400.0,6.3203,6.3349,6.313,6.3349,110400.0
2012-09-27 13:30:00,8.69,8.7,8.67,8.68,126400.0,6.3349,6.3422,6.3203,6.3276,126400.0
2012-09-27 14:00:00,8.68,8.68,8.67,8.67,533600.0,6.3276,6.3276,6.3203,6.3203,533600.0
2012-09-27 14:30:00,8.67,8.67,8.64,8.64,114400.0,6.3203,6.3203,6.2984,6.2984,114400.0
2012-09-27 15:00:00,8.64,8.65,8.62,8.62,136800.0,6.2984,6.3057,6.2838,6.2838,136800.0
2012-09-27 15:30:00,8.62,8.62,8.57,8.59,594400.0,6.2838,6.2838,6.2474,6.262,594400.0
2012-09-28 09:30:00,8.56,8.59,8.48,8.53,126400.0,6.2401,6.262,6.1818,6.2182,126400.0
2012-09-28 10:00:00,8.54,8.55,8.53,8.53,153600.0,6.2255,6.2328,6.2182,6.2182,153600.0
2012-09-28 10:30:00,8.53,8.55,8.53,8.53,84800.0,6.2182,6.2328,6.2182,6.2182,84800.0
2012-09-28 11:00:00,8.53,8.54,8.53,8.53,48800.0,6.2182,6.2255,6.2182,6.2182,48800.0
2012-09-28 11:30:00,8.53,8.54,8.53,8.53,70400.0,6.2182,6.2255,6.2182,6.2182,70400.0
2012-09-28 12:00:00,8.53,8.54,8.53,8.53,84800.0,6.2182,6.2255,6.2182,6.2182,84800.0
2012-09-28 12:30:00,8.53,8.53,8.53,8.53,44800.0,6.2182,6.2182,6.2182,6.2182,44800.0
2012-09-28 13:00:00,8.53,8.53,8.52,8.52,124800.0,6.2182,6.2182,6.2109,6.2109,124800.0
2012-09-28 13:30:00,8.52,8.53,8.51,8.52,117600.0,6.2109,6.2182,6.2037,6.2109,117600.0
2012-09-28 14:00:00,8.52,8.52,8.49,8.49,131200.0,6.2109,6.2109,6.1891,6.1891,131200.0
2012-09-28 14:30:00,8.49,8.49,8.48,8.49,188800.0,6.1891,6.1891,6.1818,6.1891,188800.0
2012-09-28 15:00:00,8.49,8.49,8.49,8.49,422400.0,6.1891,6.1891,6.1891,6.1891,422400.0
2012-09-28 15:30:00,8.49,8.53,8.49,8.51,928800.0,6.1891,6.2182,6.1891,6.2037,928800.0
2012-10-01 09:30:00,8.55,8.55,8.51,8.55,132800.0,6.2328,6.2328,6.2037,6.2328,132800.0
2012-10-01 10:00:00,8.55,8.57,8.53,8.55,226400.0,6.2328,6.2474,6.2182,6.2328,226400.0
2012-10-01 10:30:00,8.55,8.57,8.55,8.57,164000.0,6.2328,6.2474,6.2328,6.2474,164000.0
2012-10-01 11:00:00,8.56,8.58,8.55,8.55,175200.0,6.2401,6.2547,6.2328,6.2328,175200.0
2012-10-01 11:30:00,8.55,8.58,8.55,8.56,140800.0,6.2328,6.2547,6.2328,6.2401,140800.0
2012-10-01 12:00:00,8.56,8.57,8.56,8.56,72800.0,6.2401,6.2474,6.2401,6.2401,72800.0
2012-10-01 12:30:00,8.56,8.56,8.53,8.54,82400.0,6.2401,6.2401,6.2182,6.2255,82400.0
2012-10-01 13:00:00,8.54,8.55,8.52,8.52,70400.0,6.2255,6.2328,6.2109,6.2109,70400.0
2012-10-01 13:30:00,8.52,8.53,8.5,8.53,176000.0,6.2109,6.2182,6.1964,6.2182,176000.0
2012-10-01 14:00:00,8.54,8.56,8.53,8.54,169600.0,6.2255,6.2401,6.2182,6.2255,169600.0
2012-10-01 14:30:00,8.54,8.55,8.53,8.53,131200.0,6.2255,6.2328,6.2182,6.2182,131200.0
2012-10-01 15:00:00,8.54,8.54,8.5,8.53,136000.0,6.2255,6.2255,6.1964,6.2182,136000.0
2012-10-01 15:30:00,8.53,8.56,8.52,8.55,252800.0,6.2182,6.2401,6.2109,6.2328,252800.0
2012-10-02 09:30:00,8.57,8.63,8.55,8.62,160000.0,6.2474,6.2911,6.2328,6.2838,160000.0
2012-10-02 10:00:00,8.62,8.63,8.6,8.6,115200.0,6.2838,6.2911,6.2693,6.2693,115200.0
2012-10-02 10:30:00,8.6,8.62,8.6,8.61,100800.0,6.2693,6.2838,6.2693,6.2766,100800.0
2012-10-02 11:00:00,8.6,8.64,8.6,8.63,65600.0,6.2693,6.2984,6.2693,6.2911,65600.0
2012-10-02 11:30:00,8.63,8.64,8.61,8.63,160000.0,6.2911,6.2984,6.2766,6.2911,160000.0
2012-10-02 12:00:00,8.63,8.63,8.61,8.61,99200.0,6.2911,6.2911,6.2766,6.2766,99200.0
2012-10-02 12:30:00,8.62,8.62,8.6,8.61,93600.0,6.2838,6.2838,6.2693,6.2766,93600.0
2012-10-02 13:00:00,8.61,8.62,8.61,8.61,65600.0,6.2766,6.2838,6.2766,6.2766,65600.0
2012-10-02 13:30:00,8.61,8.63,8.6,8.61,74400.0,6.2766,6.2911,6.2693,6.2766,74400.0
2012-10-02 14:00:00,8.62,8.63,8.61,8.62,64000.0,6.2838,6.2911,6.2766,6.2838,64000.0
2012-10-02 14:30:00,8.62,8.62,8.6,8.6,143200.0,6.2838,6.2838,6.2693,6.2693,143200.0
2012-10-02 15:00:00,8.6,8.6,8.58,8.59,253600.0,6.2693,6.2693,6.2547,6.262,253600.0
2012-10-02 15:30:00,8.6,8.61,8.59,8.61,314400.0,6.2693,6.2766,6.262,6.2766,314400.0
2012-10-03 09:30:00,8.6,8.65,8.6,8.63,96000.0,6.2693,6.3057,6.2693,6.2911,96000.0
2012-10-03 10:00:00,8.63,8.69,8.63,8.67,132800.0,6.2911,6.3349,6.2911,6.3203,132800.0
2012-10-03 10:30:00,8.67,8.67,8.65,8.65,58400.0,6.3203,6.3203,6.3057,6.3057,58400.0
2012-10-03 11:00:00,8.66,8.68,8.66,8.67,74400.0,6.313,6.3276,6.313,6.3203,74400.0
2012-10-03 11:30:00,8.67,8.68,8.66,8.67,141600.0,6.3203,6.3276,6.313,6.3203,141600.0
2012-10-03 12:00:00,8.68,8.68,8.66,8.67,28800.0,6.3276,6.3276,6.313,6.3203,28800.0
2012-10-03 12:30:00,8.67,8.67,8.65,8.66,84000.0,6.3203,6.3203,6.3057,6.313,84000.0
2012-10-03 13:00:00,8.65,8.67,8.65,8.66,52000.0,6.3057,6.3203,6.3057,6.313,52000.0
2012-10-03 13:30:00,8.66,8.66,8.63,8.64,122400.0,6.313,6.313,6.2911,6.2984,122400.0
2012-10-03 14:00:00,8.64,8.64,8.61,8.62,50400.0,6.2984,6.2984,6.2766,6.2838,50400.0
2012-10-03 14:30:00,8.62,8.63,8.62,8.63,89600.0,6.2838,6.2911,6.2838,6.2911,89600.0
2012-10-03 15:00:00,8.63,8.63,8.61,8.63,139200.0,6.2911,6.2911,6.2766,6.2911,139200.0
2012-10-03 15:30:00,8.62,8.63,8.61,8.62,288000.0,6.2838,6.2911,6.2766,6.2838,288000.0
2012-10-04 09:30:00,8.66,8.67,8.6,8.64,324800.0,6.313,6.3203,6.2693,6.2984,324800.0
2012-10-04 10:00:00,8.64,8.65,8.6,8.61,80000.0,6.2984,6.3057,6.2693,6.2766,80000.0
2012-10-04 10:30:00,8.6,8.61,8.58,8.6,93600.0,6.2693,6.2766,6.2547,6.2693,93600.0
2012-10-04 11:00:00,8.6,8.61,8.58,8.58,92800.0,6.2693,6.2766,6.2547,6.2547,92800.0
2012-10-04 11:30:00,8.57,8.58,8.56,8.58,157600.0,6.2474,6.2547,6.2401,6.2547,157600.0
2012-10-04 12:00:00,8.57,8.58,8.56,8.57,119200.0,6.2474,6.2547,6.2401,6.2474,119200.0
2012-10-04 12:30:00,8.58,8.58,8.57,8.58,45600.0,6.2547,6.2547,6.2474,6.2547,45600.0
2012-10-04 13:00:00,8.58,8.58,8.57,8.57,137600.0,6.2547,6.2547,6.2474,6.2474,137600.0
2012-10-04 13:30:00,8.58,8.58,8.56,8.58,77600.0,6.2547,6.2547,6.2401,6.2547,77600.0
2012-10-04 14:00:00,8.57,8.58,8.57,8.57,272000.0,6.2474,6.2547,6.2474,6.2474,272000.0
2012-10-04 14:30:00,8.57,8.57,8.56,8.56,288800.0,6.2474,6.2474,6.2401,6.2401,288800.0
2012-10-04 15:00:00,8.57,8.57,8.52,8.54,155200.0,6.2474,6.2474,6.2109,6.2255,155200.0
2012-10-04 15:30:00,8.54,8.55,8.53,8.55,388000.0,6.2255,6.2328,6.2182,6.2328,388000.0
2012-10-05 09:30:00,8.58,8.58,8.54,8.54,57600.0,6.2547,6.2547,6.2255,6.2255,57600.0
2012-10-05 10:00:00,8.53,8.57,8.52,8.56,75200.0,6.2182,6.2474,6.2109,6.2401,75200.0
2012-10-05 10:30:00,8.57,8.57,8.55,8.55,44000.0,6.2474,6.2474,6.2328,6.2328,44000.0
2012-10-05 11:00:00,8.56,8.57,8.56,8.56,28000.0,6.2401,6.2474,6.2401,6.2401,28000.0
2012-10-05 11:30:00,8.55,8.58,8.55,8.58,113600.0,6.2328,6.2547,6.2328,6.2547,113600.0
2012-10-05 12:00:00,8.58,8.59,8.56,8.58,85600.0,6.2547,6.262,6.2401,6.2547,85600.0
2012-10-05 12:30:00,8.57,8.59,8.55,8.55,62400.0,6.2474,6.262,6.2328,6.2328,62400.0
2012-10-05 13:00:00,8.55,8.55,8.53,8.54,134400.0,6.2328,6.2328,6.2182,6.2255,134400.0
2012-10-05 13:30:00,8.54,8.55,8.54,8.54,24000.0,6.2255,6.2328,6.2255,6.2255,24000.0
2012-10-05 14:00:00,8.54,8.55,8.53,8.54,84000.0,6.2255,6.2328,6.2182,6.2255,84000.0
2012-10-05 14:30:00,8.54,8.54,8.53,8.54,112000.0,6.2255,6.2255,6.2182,6.2255,112000.0
2012-10-05 15:00:00,8.54,8.54,8.53,8.54,169600.0,6.2255,6.2255,6.2182,6.2255,169600.0
2012-10-05 15:30:00,8.54,8.54,8.52,8.52,335200.0,6.2255,6.2255,6.2109,6.2109,335200.0
2012-10-08 09:30:00,8.5,8.5,8.45,8.46,51200.0,6.1964,6.1964,6.1599,6.1672,51200.0
2012-10-08 10:00:00,8.47,8.48,8.45,8.45,96800.0,6.1745,6.1818,6.1599,6.1599,96800.0
2012-10-08 10:30:00,8.45,8.45,8.43,8.44,104800.0,6.1599,6.1599,6.1453,6.1526,104800.0
2012-10-08 11:00:00,8.43,8.44,8.42,8.42,92800.0,6.1453,6.1526,6.138,6.138,92800.0
2012-10-08 11:30:00,8.42,8.42,8.4,8.41,102400.0,6.138,6.138,6.1235,6.1308,102400.0
2012-10-08 12:00:00,8.41,8.42,8.4,8.41,99200.0,6.1308,6.138,6.1235,6.1308,99200.0
2012-10-08 12:30:00,8.41,8.44,8.41,8.44,68000.0,6.1308,6.1526,6.1308,6.1526,68000.0
2012-10-08 13:00:00,8.44,8.44,8.41,8.41,52000.0,6.1526,6.1526,6.1308,6.1308,52000.0
2012-10-08 13:30:00,8.41,8.43,8.41,8.42,97600.0,6.1308,6.1453,6.1308,6.138,97600.0
2012-10-08 14:00:00,8.42,8.42,8.42,8.42,105600.0,6.138,6.138,6.138,6.138,105600.0
2012-10-08 14:30:00,8.42,8.42,8.41,8.42,70400.0,6.138,6.138,6.1308,6.138,70400.0
2012-10-08 15:00:00,8.42,8.42,8.41,8.41,153600.0,6.138,6.138,6.1308,6.1308,153600.0
2012-10-08 15:30:00,8.41,8.42,8.4,8.4,242400.0,6.1308,6.138,6.1235,6.1235,242400.0
2012-10-09 09:30:00,8.43,8.43,8.39,8.39,136800.0,6.1453,6.1453,6.1162,6.1162,136800.0
2012-10-09 10:00:00,8.39,8.42,8.37,8.38,551200.0,6.1162,6.138,6.1016,6.1089,551200.0
2012-10-09 10:30:00,8.38,8.41,8.37,8.39,138400.0,6.1089,6.1308,6.1016,6.1162,138400.0
2012-10-09 11:00:00,8.4,8.42,8.39,8.42,103200.0,6.1235,6.138,6.1162,6.138,103200.0
2012-10-09 11:30:00,8.42,8.42,8.4,8.42,116000.0,6.138,6.138,6.1235,6.138,116000.0
2012-10-09 12:00:00,8.42,8.42,8.4,8.41,135200.0,6.138,6.138,6.1235,6.1308,135200.0
2012-10-09 12:30:00,8.41,8.41,8.4,8.4,293600.0,6.1308,6.1308,6.1235,6.1235,293600.0
2012-10-09 13:00:00,8.4,8.42,8.4,8.42,54400.0,6.1235,6.138,6.1235,6.138,54400.0
2012-10-09 13:30:00,8.42,8.42,8.4,8.4,75200.0,6.138,6.138,6.1235,6.1235,75200.0
2012-10-09 14:00:00,8.4,8.41,8.4,8.41,158400.0,6.1235,6.1308,6.1235,6.1308,158400.0
2012-10-09 14:30:00,8.41,8.42,8.4,8.41,60800.0,6.1308,6.138,6.1235,6.1308,60800.0
2012-10-09 15:00:00,8.41,8.42,8.4,8.41,126400.0,6.1308,6.138,6.1235,6.1308,126400.0
2012-10-09 15:30:00,8.41,8.42,8.38,8.38,283200.0,6.1308,6.138,6.1089,6.1089,283200.0
2012-10-10 09:30:00,8.4,8.4,8.31,8.35,288800.0,6.1235,6.1235,6.0579,6.087,288800.0
2012-10-10 10:00:00,8.34,8.35,8.33,8.34,97600.0,6.0797,6.087,6.0724,6.0797,97600.0
2012-10-10 10:30:00,8.35,8.36,8.33,8.33,180000.0,6.087,6.0943,6.0724,6.0724,180000.0
2012-10-10 11:00:00,8.33,8.35,8.33,8.35,141600.0,6.0724,6.087,6.0724,6.087,141600.0
2012-10-10 11:30:00,8.35,8.35,8.34,8.35,91200.0,6.087,6.087,6.0797,6.087,91200.0
2012-10-10 12:00:00,8.35,8.36,8.34,8.35,74400.0,6.087,6.0943,6.0797,6.087,74400.0
2012-10-10 12:30:00,8.35,8.35,8.34,8.35,84000.0,6.087,6.087,6.0797,6.087,84000.0
2012-10-10 13:00:00,8.34,8.35,8.33,8.35,128800.0,6.0797,6.087,6.0724,6.087,128800.0
2012-10-10 13:30:00,8.35,8.35,8.33,8.33,96000.0,6.087,6.087,6.0724,6.0724,96000.0
2012-10-10 14:00:00,8.33,8.35,8.33,8.35,161600.0,6.0724,6.087,6.0724,6.087,161600.0
2012-10-10 14:30:00,8.35,8.35,8.33,8.34,141600.0,6.087,6.087,6.0724,6.0797,141600.0
2012-10-10 15:00:00,8.34,8.37,8.32,8.33,300000.0,6.0797,6.1016,6.0652,6.0724,300000.0
2012-10-10 15:30:00,8.33,8.33,8.3,8.31,867200.0,6.0724,6.0724,6.0506,6.0579,867200.0
2012-10-11 09:30:00,8.35,8.37,8.3,8.31,67200.0,6.087,6.1016,6.0506,6.0579,67200.0
2012-10-11 10:00:00,8.31,8.34,8.31,8.34,116800.0,6.0579,6.0797,6.0579,6.0797,116800.0
2012-10-11 10:30:00,8.34,8.35,8.33,8.33,168000.0,6.0797,6.087,6.0724,6.0724,168000.0
2012-10-11 11:00:00,8.33,8.34,8.3,8.31,168000.0,6.0724,6.0797,6.0506,6.0579,168000.0
2012-10-11 11:30:00,8.31,8.31,8.26,8.26,266400.0,6.0579,6.0579,6.0214,6.0214,266400.0
2012-10-11 12:00:00,8.26,8.3,8.25,8.3,241600.0,6.0214,6.0506,6.0141,6.0506,241600.0
2012-10-11 12:30:00,8.29,8.32,8.29,8.3,104800.0,6.0433,6.0652,6.0433,6.0506,104800.0
2012-10-11 13:00:00,8.3,8.31,8.29,8.31,92800.0,6.0506,6.0579,6.0433,6.0579,92800.0
2012-10-11 13:30:00,8.31,8.31,8.3,8.3,92800.0,6.0579,6.0579,6.0506,6.0506,92800.0
2012-10-11 14:00:00,8.3,8.31,8.29,8.3,90400.0,6.0506,6.0579,6.0433,6.0506,90400.0
2012-10-11 14:30:00,8.3,8.31,8.29,8.29,310400.0,6.0506,6.0579,6.0433,6.0433,310400.0
2012-10-11 15:00:00,8.29,8.3,8.29,8.29,171200.0,6.0433,6.0506,6.0433,6.0433,171200.0
2012-10-11 15:30:00,8.29,8.3,8.28,8.29,479200.0,6.0433,6.0506,6.036,6.0433,479200.0
2012-10-12 09:30:00,8.31,8.31,8.26,8.3,84000.0,6.0579,6.0579,6.0214,6.0506,84000.0
2012-10-12 10:00:00,8.3,8.3,8.27,8.28,124000.0,6.0506,6.0506,6.0287,6.036,124000.0
2012-10-12 10:30:00,8.28,8.29,8.27,8.27,69600.0,6.036,6.0433,6.0287,6.0287,69600.0
2012-10-12 11:00:00,8.27,8.28,8.26,8.27,41600.0,6.0287,6.036,6.0214,6.0287,41600.0
2012-10-12 11:30:00,8.27,8.27,8.25,8.26,83200.0,6.0287,6.0287,6.0141,6.0214,83200.0
2012-10-12 12:00:00,8.26,8.28,8.26,8.27,118400.0,6.0214,6.036,6.0214,6.0287,118400.0
2012-10-12 12:30:00,8.27,8.28,8.27,8.27,65600.0,6.0287,6.036,6.0287,6.0287,65600.0
2012-10-12 13:00:00,8.27,8.27,8.26,8.26,53600.0,6.0287,6.0287,6.0214,6.0214,53600.0
2012-10-12 13:30:00,8.26,8.26,8.24,8.25,141600.0,6.0214,6.0214,6.0068,6.0141,141600.0
2012-10-12 14:00:00,8.25,8.25,8.24,8.24,50400.0,6.0141,6.0141,6.0068,6.0068,50400.0
2012-10-12 14:30:00,8.24,8.24,8.22,8.23,79200.0,6.0068,6.0068,5.9923,5.9995,79200.0
2012-10-12 15:00:00,8.24,8.24,8.23,8.24,108800.0,6.0068,6.0068,5.9995,6.0068,108800.0
2012-10-12 15:30:00,8.24,8.25,8.24,8.25,329600.0,6.0068,6.0141,6.0068,6.0141,329600.0
2012-10-15 09:30:00,8.23,8.26,8.21,8.25,157600.0,5.9995,6.0214,5.985,6.0141,157600.0
2012-10-15 10:00:00,8.25,8.26,8.23,8.24,158400.0,6.0141,6.0214,5.9995,6.0068,158400.0
2012-10-15 10:30:00,8.24,8.26,8.23,8.26,230400.0,6.0068,6.0214,5.9995,6.0214,230400.0
2012-10-15 11:00:00,8.27,8.29,8.26,8.29,102400.0,6.0287,6.0433,6.0214,6.0433,102400.0
2012-10-15 11:30:00,8.28,8.31,8.28,8.28,94400.0,6.036,6.0579,6.036,6.036,94400.0
2012-10-15 12:00:00,8.29,8.3,8.29,8.3,99200.0,6.0433,6.0506,6.0433,6.0506,99200.0
2012-10-15 12:30:00,8.3,8.34,8.3,8.34,92800.0,6.0506,6.0797,6.0506,6.0797,92800.0
2012-10-15 13:00:00,8.33,8.36,8.33,8.34,140800.0,6.0724,6.0943,6.0724,6.0797,140800.0
2012-10-15 13:30:00,8.34,8.34,8.32,8.33,60000.0,6.0797,6.0797,6.0652,6.0724,60000.0
2012-10-15 14:00:00,8.33,8.35,8.33,8.34,68800.0,6.0724,6.087,6.0724,6.0797,68800.0
2012-10-15 14:30:00,8.34,8.34,8.32,8.33,38400.0,6.0797,6.0797,6.0652,6.0724,38400.0
2012-10-15 15:00:00,8.34,8.35,8.34,8.34,130400.0,6.0797,6.087,6.0797,6.0797,130400.0
2012-10-15 15:30:00,8.34,8.36,8.34,8.36,293600.0,6.0797,6.0943,6.0797,6.0943,293600.0
2012-10-16 09:30:00,8.36,8.4,8.34,8.36,44800.0,6.0943,6.1235,6.0797,6.0943,44800.0
2012-10-16 10:00:00,8.36,8.39,8.36,8.39,77600.0,6.0943,6.1162,6.0943,6.1162,77600.0
2012-10-16 10:30:00,8.38,8.39,8.38,8.39,35200.0,6.1089,6.1162,6.1089,6.1162,35200.0
2012-10-16 11:00:00,8.38,8.4,8.38,8.4,55200.0,6.1089,6.1235,6.1089,6.1235,55200.0
2012-10-16 11:30:00,8.4,8.4,8.37,8.38,40000.0,6.1235,6.1235,6.1016,6.1089,40000.0
2012-10-16 12:00:00,8.38,8.4,8.38,8.39,56800.0,6.1089,6.1235,6.1089,6.1162,56800.0
2012-10-16 12:30:00,8.39,8.4,8.39,8.4,25600.0,6.1162,6.1235,6.1162,6.1235,25600.0
2012-10-16 13:00:00,8.4,8.4,8.39,8.39,28800.0,6.1235,6.1235,6.1162,6.1162,28800.0
2012-10-16 13:30:00,8.39,8.39,8.38,8.38,44800.0,6.1162,6.1162,6.1089,6.1089,44800.0
2012-10-16 14:00:00,8.38,8.38,8.38,8.38,35200.0,6.1089,6.1089,6.1089,6.1089,35200.0
2012-10-16 14:30:00,8.38,8.39,8.38,8.38,20800.0,6.1089,6.1162,6.1089,6.1089,20800.0
2012-10-16 15:00:00,8.38,8.38,8.38,8.38,64000.0,6.1089,6.1089,6.1089,6.1089,64000.0
2012-10-16 15:30:00,8.38,8.4,8.38,8.4,216000.0,6.1089,6.1235,6.1089,6.1235,216000.0
2012-10-17 09:30:00,8.4,8.41,8.34,8.34,58400.0,6.1235,6.1308,6.0797,6.0797,58400.0
2012-10-17 10:00:00,8.34,8.36,8.33,8.35,241600.0,6.0797,6.0943,6.0724,6.087,241600.0
2012-10-17 10:30:00,8.35,8.36,8.34,8.35,148000.0,6.087,6.0943,6.0797,6.087,148000.0
2012-10-17 11:00:00,8.34,8.35,8.33,8.33,84000.0,6.0797,6.087,6.0724,6.0724,84000.0
2012-10-17 11:30:00,8.33,8.34,8.33,8.33,20000.0,6.0724,6.0797,6.0724,6.0724,20000.0
2012-10-17 12:00:00,8.33,8.33,8.32,8.33,58400.0,6.0724,6.0724,6.0652,6.0724,58400.0
2012-10-17 12:30:00,8.34,8.35,8.33,8.34,36000.0,6.0797,6.087,6.0724,6.0797,36000.0
2012-10-17 13:00:00,8.35,8.35,8.34,8.35,93600.0,6.087,6.087,6.0797,6.087,93600.0
2012-10-17 13:30:00,8.35,8.35,8.34,8.35,135200.0,6.087,6.087,6.0797,6.087,135200.0
2012-10-17 14:00:00,8.35,8.35,8.34,8.34,99200.0,6.087,6.087,6.0797,6.0797,99200.0
2012-10-17 14:30:00,8.35,8.36,8.35,8.35,179200.0,6.087,6.0943,6.087,6.087,179200.0
2012-10-17 15:00:00,8.35,8.35,8.35,8.35,113600.0,6.087,6.087,6.087,6.087,113600.0
2012-10-17 15:30:00,8.35,8.35,8.34,8.34,476800.0,6.087,6.087,6.0797,6.0797,476800.0
2012-10-18 09:30:00,8.32,8.38,8.29,8.38,83200.0,6.0652,6.1089,6.0433,6.1089,83200.0
2012-10-18 10:00:00,8.38,8.39,8.35,8.35,68000.0,6.1089,6.1162,6.087,6.087,68000.0
2012-10-18 10:30:00,8.35,8.4,8.35,8.4,79200.0,6.087,6.1235,6.087,6.1235,79200.0
2012-10-18 11:00:00,8.4,8.4,8.39,8.4,92800.0,6.1235,6.1235,6.1162,6.1235,92800.0
2012-10-18 11:30:00,8.39,8.4,8.39,8.4,218400.0,6.1162,6.1235,6.1162,6.1235,218400.0
2012-10-18 12:00:00,8.4,8.4,8.4,8.4,78400.0,6.1235,6.1235,6.1235,6.1235,78400.0
2012-10-18 12:30:00,8.4,8.42,8.4,8.41,68000.0,6.1235,6.138,6.1235,6.1308,68000.0
2012-10-18 13:00:00,8.41,8.41,8.4,8.41,43200.0,6.1308,6.1308,6.1235,6.1308,43200.0
2012-10-18 13:30:00,8.4,8.42,8.4,8.4,88800.0,6.1235,6.138,6.1235,6.1235,88800.0
2012-10-18 14:00:00,8.42,8.42,8.4,8.4,47200.0,6.138,6.138,6.1235,6.1235,47200.0
2012-10-18 14:30:00,8.4,8.41,8.4,8.4,72800.0,6.1235,6.1308,6.1235,6.1235,72800.0
2012-10-18 15:00:00,8.4,8.42,8.4,8.41,94400.0,6.1235,6.138,6.1235,6.1308,94400.0
2012-10-18 15:30:00,8.41,8.43,8.41,8.43,511200.0,6.1308,6.1453,6.1308,6.1453,511200.0
2012-10-19 09:30:00,8.4,8.43,8.4,8.41,19200.0,6.1235,6.1453,6.1235,6.1308,19200.0
2012-10-19 10:00:00,8.41,8.44,8.41,8.44,30400.0,6.1308,6.1526,6.1308,6.1526,30400.0
2012-10-19 10:30:00,8.45,8.45,8.43,8.43,32800.0,6.1599,6.1599,6.1453,6.1453,32800.0
2012-10-19 11:00:00,8.43,8.44,8.4,8.4,40800.0,6.1453,6.1526,6.1235,6.1235,40800.0
2012-10-19 11:30:00,8.4,8.42,8.38,8.38,23200.0,6.1235,6.138,6.1089,6.1089,23200.0
2012-10-19 12:00:00,8.39,8.42,8.39,8.41,99200.0,6.1162,6.138,6.1162,6.1308,99200.0
2012-10-19 12:30:00,8.41,8.42,8.4,8.41,24000.0,6.1308,6.138,6.1235,6.1308,24000.0
2012-10-19 13:00:00,8.4,8.43,8.4,8.43,59200.0,6.1235,6.1453,6.1235,6.1453,59200.0
2012-10-19 13:30:00,8.43,8.43,8.41,8.42,90400.0,6.1453,6.1453,6.1308,6.138,90400.0
2012-10-19 14:00:00,8.41,8.43,8.41,8.41,51200.0,6.1308,6.1453,6.1308,6.1308,51200.0
2012-10-19 14:30:00,8.41,8.43,8.41,8.43,41600.0,6.1308,6.1453,6.1308,6.1453,41600.0
2012-10-19 15:00:00,8.42,8.44,8.42,8.43,405600.0,6.138,6.1526,6.138,6.1453,405600.0
2012-10-19 15:30:00,8.43,8.46,8.43,8.45,437600.0,6.1453,6.1672,6.1453,6.1599,437600.0
2012-10-22 09:30:00,8.4,8.47,8.4,8.4,105600.0,6.1235,6.1745,6.1235,6.1235,105600.0
2012-10-22 10:00:00,8.4,8.44,8.4,8.43,112800.0,6.1235,6.1526,6.1235,6.1453,112800.0
2012-10-22 10:30:00,8.43,8.44,8.43,8.43,76800.0,6.1453,6.1526,6.1453,6.1453,76800.0
2012-10-22 11:00:00,8.43,8.44,8.41,8.41,71200.0,6.1453,6.1526,6.1308,6.1308,71200.0
2012-10-22 11:30:00,8.41,8.43,8.41,8.43,71200.0,6.1308,6.1453,6.1308,6.1453,71200.0
2012-10-22 12:00:00,8.43,8.43,8.41,8.41,94400.0,6.1453,6.1453,6.1308,6.1308,94400.0
2012-10-22 12:30:00,8.41,8.42,8.4,8.4,104000.0,6.1308,6.138,6.1235,6.1235,104000.0
2012-10-22 13:00:00,8.4,8.4,8.38,8.38,104000.0,6.1235,6.1235,6.1089,6.1089,104000.0
2012-10-22 13:30:00,8.38,8.42,8.38,8.41,144000.0,6.1089,6.138,6.1089,6.1308,144000.0
2012-10-22 14:00:00,8.42,8.42,8.4,8.4,100000.0,6.138,6.138,6.1235,6.1235,100000.0
2012-10-22 14:30:00,8.4,8.41,8.4,8.4,130400.0,6.1235,6.1308,6.1235,6.1235,130400.0
2012-10-22 15:00:00,8.41,8.41,8.4,8.4,268000.0,6.1308,6.1308,6.1235,6.1235,268000.0
2012-10-22 15:30:00,8.4,8.45,8.4,8.43,407200.0,6.1235,6.1599,6.1235,6.1453,407200.0
2012-10-23 09:30:00,8.41,8.54,8.36,8.4,330400.0,6.1308,6.2255,6.0943,6.1235,330400.0
2012-10-23 10:00:00,8.39,8.42,8.38,8.42,185600.0,6.1162,6.138,6.1089,6.138,185600.0
2012-10-23 10:30:00,8.43,8.44,8.4,8.4,228800.0,6.1453,6.1526,6.1235,6.1235,228800.0
2012-10-23 11:00:00,8.39,8.46,8.38,8.45,165600.0,6.1162,6.1672,6.1089,6.1599,165600.0
2012-10-23 11:30:00,8.45,8.49,8.43,8.43,173600.0,6.1599,6.1891,6.1453,6.1453,173600.0
2012-10-23 12:00:00,8.43,8.45,8.41,8.42,132800.0,6.1453,6.1599,6.1308,6.138,132800.0
2012-10-23 12:30:00,8.42,8.45,8.42,8.44,120800.0,6.138,6.1599,6.138,6.1526,120800.0
2012-10-23 13:00:00,8.44,8.44,8.43,8.44,76000.0,6.1526,6.1526,6.1453,6.1526,76000.0
2012-10-23 13:30:00,8.44,8.45,8.43,8.44,113600.0,6.1526,6.1599,6.1453,6.1526,113600.0
2012-10-23 14:00:00,8.44,8.45,8.43,8.44,143200.0,6.1526,6.1599,6.1453,6.1526,143200.0
2012-10-23 14:30:00,8.44,8.44,8.43,8.43,156000.0,6.1526,6.1526,6.1453,6.1453,156000.0
2012-10-23 15:00:00,8.44,8.44,8.43,8.43,188800.0,6.1526,6.1526,6.1453,6.1453,188800.0
2012-10-23 15:30:00,8.43,8.44,8.41,8.42,348000.0,6.1453,6.1526,6.1308,6.138,348000.0
2012-10-24 09:30:00,8.46,8.46,8.37,8.38,246400.0,6.1672,6.1672,6.1016,6.1089,246400.0
2012-10-24 10:00:00,8.38,8.39,8.32,8.33,188000.0,6.1089,6.1162,6.0652,6.0724,188000.0
2012-10-24 10:30:00,8.33,8.35,8.33,8.34,132800.0,6.0724,6.087,6.0724,6.0797,132800.0
2012-10-24 11:00:00,8.34,8.4,8.34,8.39,143200.0,6.0797,6.1235,6.0797,6.1162,143200.0
2012-10-24 11:30:00,8.4,8.4,8.37,8.37,43200.0,6.1235,6.1235,6.1016,6.1016,43200.0
2012-10-24 12:00:00,8.37,8.39,8.37,8.39,53600.0,6.1016,6.1162,6.1016,6.1162,53600.0
2012-10-24 12:30:00,8.39,8.4,8.38,8.4,42400.0,6.1162,6.1235,6.1089,6.1235,42400.0
2012-10-24 13:00:00,8.39,8.4,8.39,8.4,44000.0,6.1162,6.1235,6.1162,6.1235,44000.0
2012-10-24 13:30:00,8.4,8.41,8.4,8.4,44800.0,6.1235,6.1308,6.1235,6.1235,44800.0
2012-10-24 14:00:00,8.4,8.41,8.4,8.41,84000.0,6.1235,6.1308,6.1235,6.1308,84000.0
2012-10-24 14:30:00,8.41,8.41,8.4,8.41,104800.0,6.1308,6.1308,6.1235,6.1308,104800.0
2012-10-24 15:00:00,8.41,8.42,8.4,8.41,126400.0,6.1308,6.138,6.1235,6.1308,126400.0
2012-10-24 15:30:00,8.41,8.43,8.39,8.43,315200.0,6.1308,6.1453,6.1162,6.1453,315200.0
2012-10-25 09:30:00,8.46,8.48,8.44,8.47,239200.0,6.1672,6.1818,6.1526,6.1745,239200.0
2012-10-25 10:00:00,8.46,8.48,8.43,8.43,80800.0,6.1672,6.1818,6.1453,6.1453,80800.0
2012-10-25 10:30:00,8.42,8.43,8.36,8.38,93600.0,6.138,6.1453,6.0943,6.1089,93600.0
2012-10-25 11:00:00,8.38,8.41,8.38,8.38,98400.0,6.1089,6.1308,6.1089,6.1089,98400.0
2012-10-25 11:30:00,8.38,8.39,8.34,8.35,50400.0,6.1089,6.1162,6.0797,6.087,50400.0
2012-10-25 12:00:00,8.35,8.38,8.35,8.38,120000.0,6.087,6.1089,6.087,6.1089,120000.0
2012-10-25 12:30:00,8.38,8.42,8.38,8.42,150400.0,6.1089,6.138,6.1089,6.138,150400.0
2012-10-25 13:00:00,8.42,8.46,8.42,8.44,151200.0,6.138,6.1672,6.138,6.1526,151200.0
2012-10-25 13:30:00,8.44,8.45,8.43,8.44,80000.0,6.1526,6.1599,6.1453,6.1526,80000.0
2012-10-25 14:00:00,8.44,8.46,8.43,8.44,111200.0,6.1526,6.1672,6.1453,6.1526,111200.0
2012-10-25 14:30:00,8.45,8.47,8.44,8.46,227200.0,6.1599,6.1745,6.1526,6.1672,227200.0
2012-10-25 15:00:00,8.46,8.46,8.44,8.44,264800.0,6.1672,6.1672,6.1526,6.1526,264800.0
2012-10-25 15:30:00,8.44,8.44,8.41,8.42,396000.0,6.1526,6.1526,6.1308,6.138,396000.0
2012-10-26 09:30:00,8.41,8.41,8.33,8.34,68800.0,6.1308,6.1308,6.0724,6.0797,68800.0
2012-10-26 10:00:00,8.33,8.34,8.31,8.32,68800.0,6.0724,6.0797,6.0579,6.0652,68800.0
2012-10-26 10:30:00,8.32,8.33,8.31,8.31,63200.0,6.0652,6.0724,6.0579,6.0579,63200.0
2012-10-26 11:00:00,8.31,8.32,8.29,8.3,63200.0,6.0579,6.0652,6.0433,6.0506,63200.0
2012-10-26 11:30:00,8.3,8.31,8.3,8.31,190400.0,6.0506,6.0579,6.0506,6.0579,190400.0
2012-10-26 12:00:00,8.31,8.32,8.31,8.32,81600.0,6.0579,6.0652,6.0579,6.0652,81600.0
2012-10-26 12:30:00,8.32,8.32,8.31,8.32,94400.0,6.0652,6.0652,6.0579,6.0652,94400.0
2012-10-26 13:00:00,8.32,8.33,8.31,8.33,127200.0,6.0652,6.0724,6.0579,6.0724,127200.0
2012-10-26 13:30:00,8.33,8.35,8.33,8.34,147200.0,6.0724,6.087,6.0724,6.0797,147200.0
2012-10-26 14:00:00,8.34,8.34,8.33,8.33,42400.0,6.0797,6.0797,6.0724,6.0724,42400.0
2012-10-26 14:30:00,8.34,8.34,8.33,8.33,92800.0,6.0797,6.0797,6.0724,6.0724,92800.0
2012-10-26 15:00:00,8.33,8.34,8.33,8.34,263200.0,6.0724,6.0797,6.0724,6.0797,263200.0
2012-10-26 15:30:00,8.34,8.35,8.33,8.33,830400.0,6.0797,6.087,6.0724,6.0724,830400.0
2012-10-31 09:30:00,8.39,8.4,8.31,8.38,70400.0,6.1162,6.1235,6.0579,6.1089,70400.0
2012-10-31 10:00:00,8.39,8.39,8.35,8.35,84000.0,6.1162,6.1162,6.087,6.087,84000.0
2012-10-31 10:30:00,8.35,8.38,8.35,8.37,71200.0,6.087,6.1089,6.087,6.1016,71200.0
2012-10-31 11:00:00,8.36,8.36,8.33,8.33,343200.0,6.0943,6.0943,6.0724,6.0724,343200.0
2012-10-31 11:30:00,8.34,8.34,8.33,8.34,56000.0,6.0797,6.0797,6.0724,6.0797,56000.0
2012-10-31 12:00:00,8.34,8.34,8.32,8.34,96800.0,6.0797,6.0797,6.0652,6.0797,96800.0
2012-10-31 12:30:00,8.34,8.34,8.32,8.32,43200.0,6.0797,6.0797,6.0652,6.0652,43200.0
2012-10-31 13:00:00,8.32,8.33,8.31,8.32,74400.0,6.0652,6.0724,6.0579,6.0652,74400.0
2012-10-31 13:30:00,8.32,8.33,8.3,8.32,81600.0,6.0652,6.0724,6.0506,6.0652,81600.0
2012-10-31 14:00:00,8.32,8.34,8.32,8.34,456000.0,6.0652,6.0797,6.0652,6.0797,456000.0
2012-10-31 14:30:00,8.34,8.36,8.33,8.36,64800.0,6.0797,6.0943,6.0724,6.0943,64800.0
2012-10-31 15:00:00,8.35,8.38,8.35,8.38,133600.0,6.087,6.1089,6.087,6.1089,133600.0
2012-10-31 15:30:00,8.38,8.42,8.32,8.42,697600.0,6.1089,6.138,6.0652,6.138,697600.0
2012-11-01 09:30:00,8.42,8.44,8.34,8.4,120800.0,6.138,6.1526,6.0797,6.1235,120800.0
2012-11-01 10:00:00,8.4,8.41,8.38,8.4,212000.0,6.1235,6.1308,6.1089,6.1235,212000.0
2012-11-01 10:30:00,8.39,8.4,8.38,8.39,67200.0,6.1162,6.1235,6.1089,6.1162,67200.0
2012-11-01 11:00:00,8.39,8.42,8.39,8.42,145600.0,6.1162,6.138,6.1162,6.138,145600.0
2012-11-01 11:30:00,8.42,8.42,8.41,8.42,66400.0,6.138,6.138,6.1308,6.138,66400.0
2012-11-01 12:00:00,8.42,8.44,8.42,8.44,77600.0,6.138,6.1526,6.138,6.1526,77600.0
2012-11-01 12:30:00,8.44,8.44,8.42,8.42,56800.0,6.1526,6.1526,6.138,6.138,56800.0
2012-11-01 13:00:00,8.42,8.44,8.42,8.43,148000.0,6.138,6.1526,6.138,6.1453,148000.0
2012-11-01 13:30:00,8.44,8.46,8.43,8.45,90400.0,6.1526,6.1672,6.1453,6.1599,90400.0
2012-11-01 14:00:00,8.45,8.46,8.44,8.45,155200.0,6.1599,6.1672,6.1526,6.1599,155200.0
2012-11-01 14:30:00,8.45,8.47,8.45,8.46,236800.0,6.1599,6.1745,6.1599,6.1672,236800.0
2012-11-01 15:00:00,8.47,8.47,8.45,8.46,176800.0,6.1745,6.1745,6.1599,6.1672,176800.0
2012-11-01 15:30:00,8.46,8.49,8.46,8.48,417600.0,6.1672,6.1891,6.1672,6.1818,417600.0
2012-11-02 09:30:00,8.54,8.6,8.48,8.58,118400.0,6.2255,6.2693,6.1818,6.2547,118400.0
2012-11-02 10:00:00,8.58,8.58,8.54,8.56,146400.0,6.2547,6.2547,6.2255,6.2401,146400.0
2012-11-02 10:30:00,8.56,8.61,8.56,8.6,308800.0,6.2401,6.2766,6.2401,6.2693,308800.0
2012-11-02 11:00:00,8.61,8.61,8.6,8.61,124800.0,6.2766,6.2766,6.2693,6.2766,124800.0
2012-11-02 11:30:00,8.61,8.61,8.6,8.61,54400.0,6.2766,6.2766,6.2693,6.2766,54400.0
2012-11-02 12:00:00,8.61,8.61,8.59,8.59,372000.0,6.2766,6.2766,6.262,6.262,372000.0
2012-11-02 12:30:00,8.59,8.61,8.58,8.59,91200.0,6.262,6.2766,6.2547,6.262,91200.0
2012-11-02 13:00:00,8.58,8.6,8.58,8.6,44000.0,6.2547,6.2693,6.2547,6.2693,44000.0
2012-11-02 13:30:00,8.59,8.6,8.58,8.59,50400.0,6.262,6.2693,6.2547,6.262,50400.0
2012-11-02 14:00:00,8.59,8.6,8.58,8.59,1016000.0,6.262,6.2693,6.2547,6.262,1016000.0
2012-11-02 14:30:00,8.59,8.59,8.54,8.54,102400.0,6.262,6.262,6.2255,6.2255,102400.0
2012-11-02 15:00:00,8.55,8.59,8.55,8.58,309600.0,6.2328,6.262,6.2328,6.2547,309600.0
2012-11-02 15:30:00,8.58,8.58,8.56,8.57,253600.0,6.2547,6.2547,6.2401,6.2474,253600.0
2012-11-05 09:30:00,8.55,8.58,8.49,8.5,132800.0,6.2328,6.2547,6.1891,6.1964,132800.0
2012-11-05 10:00:00,8.49,8.52,8.48,8.52,95200.0,6.1891,6.2109,6.1818,6.2109,95200.0
2012-11-05 10:30:00,8.51,8.54,8.51,8.53,43200.0,6.2037,6.2255,6.2037,6.2182,43200.0
2012-11-05 11:00:00,8.53,8.53,8.5,8.51,97600.0,6.2182,6.2182,6.1964,6.2037,97600.0
2012-11-05 11:30:00,8.51,8.53,8.51,8.51,45600.0,6.2037,6.2182,6.2037,6.2037,45600.0
2012-11-05 12:00:00,8.52,8.56,8.52,8.54,27200.0,6.2109,6.2401,6.2109,6.2255,27200.0
2012-11-05 12:30:00,8.54,8.54,8.5,8.51,43200.0,6.2255,6.2255,6.1964,6.2037,43200.0
2012-11-05 13:00:00,8.51,8.53,8.51,8.52,23200.0,6.2037,6.2182,6.2037,6.2109,23200.0
2012-11-05 13:30:00,8.52,8.53,8.52,8.52,15200.0,6.2109,6.2182,6.2109,6.2109,15200.0
2012-11-05 14:00:00,8.52,8.54,8.52,8.53,21600.0,6.2109,6.2255,6.2109,6.2182,21600.0
2012-11-05 14:30:00,8.53,8.53,8.52,8.52,47200.0,6.2182,6.2182,6.2109,6.2109,47200.0
2012-11-05 15:00:00,8.51,8.52,8.51,8.51,82400.0,6.2037,6.2109,6.2037,6.2037,82400.0
2012-11-05 15:30:00,8.51,8.52,8.49,8.5,443200.0,6.2037,6.2109,6.1891,6.1964,443200.0
2012-11-06 09:30:00,8.53,8.56,8.5,8.5,107200.0,6.2182,6.2401,6.1964,6.1964,107200.0
2012-11-06 10:00:00,8.51,8.53,8.47,8.47,248000.0,6.2037,6.2182,6.1745,6.1745,248000.0
2012-11-06 10:30:00,8.46,8.49,8.46,8.48,272000.0,6.1672,6.1891,6.1672,6.1818,272000.0
2012-11-06 11:00:00,8.47,8.5,8.47,8.49,60000.0,6.1745,6.1964,6.1745,6.1891,60000.0
2012-11-06 11:30:00,8.48,8.51,8.48,8.5,42400.0,6.1818,6.2037,6.1818,6.1964,42400.0
2012-11-06 12:00:00,8.51,8.51,8.49,8.5,54400.0,6.2037,6.2037,6.1891,6.1964,54400.0
2012-11-06 12:30:00,8.5,8.5,8.49,8.49,35200.0,6.1964,6.1964,6.1891,6.1891,35200.0
2012-11-06 13:00:00,8.49,8.51,8.49,8.51,34400.0,6.1891,6.2037,6.1891,6.2037,34400.0
2012-11-06 13:30:00,8.51,8.51,8.5,8.5,44000.0,6.2037,6.2037,6.1964,6.1964,44000.0
2012-11-06 14:00:00,8.5,8.51,8.49,8.49,28800.0,6.1964,6.2037,6.1891,6.1891,28800.0
2012-11-06 14:30:00,8.49,8.5,8.49,8.49,53600.0,6.1891,6.1964,6.1891,6.1891,53600.0
2012-11-06 15:00:00,8.49,8.5,8.49,8.49,74400.0,6.1891,6.1964,6.1891,6.1891,74400.0
2012-11-06 15:30:00,8.49,8.5,8.48,8.5,221600.0,6.1891,6.1964,6.1818,6.1964,221600.0
2012-11-07 09:30:00,8.43,8.51,8.4,8.51,104800.0,6.1453,6.2037,6.1235,6.2037,104800.0
2012-11-07 10:00:00,8.5,8.53,8.49,8.52,164800.0,6.1964,6.2182,6.1891,6.2109,164800.0
2012-11-07 10:30:00,8.51,8.53,8.5,8.5,231200.0,6.2037,6.2182,6.1964,6.1964,231200.0
2012-11-07 11:00:00,8.5,8.51,8.48,8.5,275200.0,6.1964,6.2037,6.1818,6.1964,275200.0
2012-11-07 11:30:00,8.5,8.51,8.49,8.49,280800.0,6.1964,6.2037,6.1891,6.1891,280800.0
2012-11-07 12:00:00,8.49,8.5,8.49,8.49,57600.0,6.1891,6.1964,6.1891,6.1891,57600.0
2012-11-07 12:30:00,8.49,8.5,8.49,8.49,244000.0,6.1891,6.1964,6.1891,6.1891,244000.0
2012-11-07 13:00:00,8.5,8.51,8.49,8.51,153600.0,6.1964,6.2037,6.1891,6.2037,153600.0
2012-11-07 13:30:00,8.5,8.51,8.5,8.5,119200.0,6.1964,6.2037,6.1964,6.1964,119200.0
2012-11-07 14:00:00,8.5,8.52,8.5,8.52,36800.0,6.1964,6.2109,6.1964,6.2109,36800.0
2012-11-07 14:30:00,8.51,8.52,8.5,8.5,84800.0,6.2037,6.2109,6.1964,6.1964,84800.0
2012-11-07 15:00:00,8.5,8.52,8.49,8.51,93600.0,6.1964,6.2109,6.1891,6.2037,93600.0
2012-11-07 15:30:00,8.51,8.53,8.5,8.5,168800.0,6.2037,6.2182,6.1964,6.1964,168800.0
2012-11-08 09:30:00,8.44,8.51,8.44,8.45,108000.0,6.1526,6.2037,6.1526,6.1599,108000.0
2012-11-08 10:00:00,8.44,8.46,8.43,8.45,68000.0,6.1526,6.1672,6.1453,6.1599,68000.0
2012-11-08 10:30:00,8.44,8.46,8.43,8.45,48800.0,6.1526,6.1672,6.1453,6.1599,48800.0
2012-11-08 11:00:00,8.45,8.48,8.45,8.48,68800.0,6.1599,6.1818,6.1599,6.1818,68800.0
2012-11-08 11:30:00,8.47,8.48,8.45,8.47,28000.0,6.1745,6.1818,6.1599,6.1745,28000.0
2012-11-08 12:00:00,8.47,8.47,8.45,8.46,25600.0,6.1745,6.1745,6.1599,6.1672,25600.0
2012-11-08 12:30:00,8.45,8.46,8.43,8.44,28800.0,6.1599,6.1672,6.1453,6.1526,28800.0
2012-11-08 13:00:00,8.44,8.46,8.43,8.45,174400.0,6.1526,6.1672,6.1453,6.1599,174400.0
2012-11-08 13:30:00,8.45,8.46,8.43,8.44,139200.0,6.1599,6.1672,6.1453,6.1526,139200.0
2012-11-08 14:00:00,8.44,8.44,8.39,8.4,134400.0,6.1526,6.1526,6.1162,6.1235,134400.0
2012-11-08 14:30:00,8.4,8.43,8.4,8.42,219200.0,6.1235,6.1453,6.1235,6.138,219200.0
2012-11-08 15:00:00,8.41,8.43,8.41,8.43,1847200.0,6.1308,6.1453,6.1308,6.1453,1847200.0
2012-11-08 15:30:00,8.42,8.43,8.4,8.41,388000.0,6.138,6.1453,6.1235,6.1308,388000.0
2012-11-09 09:30:00,8.39,8.41,8.31,8.35,119200.0,6.1162,6.1308,6.0579,6.087,119200.0
2012-11-09 10:00:00,8.35,8.38,8.35,8.36,302400.0,6.087,6.1089,6.087,6.0943,302400.0
2012-11-09 10:30:00,8.35,8.36,8.34,8.35,101600.0,6.087,6.0943,6.0797,6.087,101600.0
2012-11-09 11:00:00,8.35,8.36,8.32,8.36,94400.0,6.087,6.0943,6.0652,6.0943,94400.0
2012-11-09 11:30:00,8.36,8.38,8.36,8.38,43200.0,6.0943,6.1089,6.0943,6.1089,43200.0
2012-11-09 12:00:00,8.38,8.38,8.37,8.37,33600.0,6.1089,6.1089,6.1016,6.1016,33600.0
2012-11-09 12:30:00,8.37,8.37,8.34,8.34,75200.0,6.1016,6.1016,6.0797,6.0797,75200.0
2012-11-09 13:00:00,8.34,8.36,8.32,8.33,32800.0,6.0797,6.0943,6.0652,6.0724,32800.0
2012-11-09 13:30:00,8.33,8.33,8.32,8.32,39200.0,6.0724,6.0724,6.0652,6.0652,39200.0
2012-11-09 14:00:00,8.32,8.33,8.3,8.33,22400.0,6.0652,6.0724,6.0506,6.0724,22400.0
2012-11-09 14:30:00,8.33,8.35,8.33,8.34,155200.0,6.0724,6.087,6.0724,6.0797,155200.0
2012-11-09 15:00:00,8.34,8.35,8.33,8.35,156000.0,6.0797,6.087,6.0724,6.087,156000.0
2012-11-09 15:30:00,8.35,8.35,8.33,8.34,303200.0,6.087,6.087,6.0724,6.0797,303200.0
2012-11-12 09:30:00,8.34,8.38,8.27,8.27,14400.0,6.0797,6.1089,6.0287,6.0287,14400.0
2012-11-12 10:00:00,8.26,8.28,8.24,8.25,26400.0,6.0214,6.036,6.0068,6.0141,26400.0
2012-11-12 10:30:00,8.25,8.26,8.25,8.25,46400.0,6.0141,6.0214,6.0141,6.0141,46400.0
2012-11-12 11:00:00,8.26,8.29,8.26,8.28,14400.0,6.0214,6.0433,6.0214,6.036,14400.0
2012-11-12 11:30:00,8.29,8.3,8.28,8.29,35200.0,6.0433,6.0506,6.036,6.0433,35200.0
2012-11-12 12:00:00,8.29,8.31,8.28,8.31,57600.0,6.0433,6.0579,6.036,6.0579,57600.0
2012-11-12 12:30:00,8.31,8.32,8.29,8.29,24800.0,6.0579,6.0652,6.0433,6.0433,24800.0
2012-11-12 13:00:00,8.28,8.29,8.28,8.28,13600.0,6.036,6.0433,6.036,6.036,13600.0
2012-11-12 13:30:00,8.28,8.28,8.27,8.27,8000.0,6.036,6.036,6.0287,6.0287,8000.0
2012-11-12 14:00:00,8.28,8.28,8.26,8.26,26400.0,6.036,6.036,6.0214,6.0214,26400.0
2012-11-12 14:30:00,8.26,8.26,8.24,8.24,70400.0,6.0214,6.0214,6.0068,6.0068,70400.0
2012-11-12 15:00:00,8.25,8.25,8.22,8.23,89600.0,6.0141,6.0141,5.9923,5.9995,89600.0
2012-11-12 15:30:00,8.23,8.24,8.22,8.24,138400.0,5.9995,6.0068,5.9923,6.0068,138400.0
2012-11-13 09:30:00,8.2,8.24,8.18,8.19,33600.0,5.9777,6.0068,5.9631,5.9704,33600.0
2012-11-13 10:00:00,8.2,8.23,8.18,8.2,57600.0,5.9777,5.9995,5.9631,5.9777,57600.0
2012-11-13 10:30:00,8.2,8.22,8.19,8.22,39200.0,5.9777,5.9923,5.9704,5.9923,39200.0
2012-11-13 11:00:00,8.22,8.22,8.2,8.2,39200.0,5.9923,5.9923,5.9777,5.9777,39200.0
2012-11-13 11:30:00,8.21,8.21,8.2,8.2,24800.0,5.985,5.985,5.9777,5.9777,24800.0
2012-11-13 12:00:00,8.2,8.2,8.17,8.18,108000.0,5.9777,5.9777,5.9558,5.9631,108000.0
2012-11-13 12:30:00,8.18,8.19,8.16,8.18,107200.0,5.9631,5.9704,5.9485,5.9631,107200.0
2012-11-13 13:00:00,8.17,8.19,8.17,8.17,53600.0,5.9558,5.9704,5.9558,5.9558,53600.0
2012-11-13 13:30:00,8.17,8.17,8.15,8.16,115200.0,5.9558,5.9558,5.9412,5.9485,115200.0
2012-11-13 14:00:00,8.16,8.17,8.15,8.15,91200.0,5.9485,5.9558,5.9412,5.9412,91200.0
2012-11-13 14:30:00,8.15,8.15,8.13,8.15,54400.0,5.9412,5.9412,5.9266,5.9412,54400.0
2012-11-13 15:00:00,8.15,8.15,8.13,8.15,64800.0,5.9412,5.9412,5.9266,5.9412,64800.0
2012-11-13 15:30:00,8.15,8.16,8.14,8.14,148000.0,5.9412,5.9485,5.9339,5.9339,148000.0
2012-11-14 09:30:00,8.14,8.17,8.09,8.12,27200.0,5.9339,5.9558,5.8975,5.9194,27200.0
2012-11-14 10:00:00,8.12,8.12,8.09,8.11,38400.0,5.9194,5.9194,5.8975,5.9121,38400.0
2012-11-14 10:30:00,8.1,8.1,8.07,8.07,122400.0,5.9048,5.9048,5.8829,5.8829,122400.0
2012-11-14 11:00:00,8.08,8.12,8.07,8.1,61600.0,5.8902,5.9194,5.8829,5.9048,61600.0
2012-11-14 11:30:00,8.09,8.1,8.07,8.09,192800.0,5.8975,5.9048,5.8829,5.8975,192800.0
2012-11-14 12:00:00,8.08,8.09,8.06,8.07,69600.0,5.8902,5.8975,5.8756,5.8829,69600.0
2012-11-14 12:30:00,8.07,8.07,8.05,8.05,22400.0,5.8829,5.8829,5.8683,5.8683,22400.0
2012-11-14 13:00:00,8.04,8.05,8.03,8.04,38400.0,5.861,5.8683,5.8537,5.861,38400.0
2012-11-14 13:30:00,8.05,8.05,8.04,8.05,101600.0,5.8683,5.8683,5.861,5.8683,101600.0
2012-11-14 14:00:00,8.05,8.06,8.03,8.05,107200.0,5.8683,5.8756,5.8537,5.8683,107200.0
2012-11-14 14:30:00,8.04,8.04,8.0,8.0,36800.0,5.861,5.861,5.8319,5.8319,36800.0
2012-11-14 15:00:00,8.0,8.01,7.97,7.99,92000.0,5.8319,5.8392,5.81,5.8246,92000.0
2012-11-14 15:30:00,8.0,8.02,7.99,8.01,340800.0,5.8319,5.8465,5.8246,5.8392,340800.0
2012-11-15 09:30:00,8.01,8.05,7.95,7.96,63200.0,5.8392,5.8683,5.7954,5.8027,63200.0
2012-11-15 10:00:00,7.97,7.98,7.94,7.96,499200.0,5.81,5.8173,5.7881,5.8027,499200.0
2012-11-15 10:30:00,7.95,7.97,7.95,7.95,66400.0,5.7954,5.81,5.7954,5.7954,66400.0
2012-11-15 11:00:00,7.94,7.96,7.94,7.94,76800.0,5.7881,5.8027,5.7881,5.7881,76800.0
2012-11-15 11:30:00,7.94,7.95,7.9,7.91,128800.0,5.7881,5.7954,5.759,5.7663,128800.0
2012-11-15 12:00:00,7.91,7.92,7.91,7.91,72000.0,5.7663,5.7736,5.7663,5.7663,72000.0
2012-11-15 12:30:00,7.91,7.95,7.9,7.95,224800.0,5.7663,5.7954,5.759,5.7954,224800.0
2012-11-15 13:00:00,7.95,8.0,7.94,7.99,58400.0,5.7954,5.8319,5.7881,5.8246,58400.0
2012-11-15 13:30:00,7.99,8.03,7.99,8.01,142400.0,5.8246,5.8537,5.8246,5.8392,142400.0
2012-11-15 14:00:00,8.01,8.01,7.93,7.93,384800.0,5.8392,5.8392,5.7808,5.7808,384800.0
2012-11-15 14:30:00,7.94,7.98,7.94,7.98,81600.0,5.7881,5.8173,5.7881,5.8173,81600.0
2012-11-15 15:00:00,7.98,7.99,7.95,7.98,203200.0,5.8173,5.8246,5.7954,5.8173,203200.0
2012-11-15 15:30:00,7.98,8.0,7.97,7.98,230400.0,5.8173,5.8319,5.81,5.8173,230400.0
2012-11-16 09:30:00,8.0,8.07,7.93,7.95,44800.0,5.8319,5.8829,5.7808,5.7954,44800.0
2012-11-16 10:00:00,7.92,7.96,7.91,7.96,44000.0,5.7736,5.8027,5.7663,5.8027,44000.0
2012-11-16 10:30:00,7.96,7.96,7.92,7.92,100000.0,5.8027,5.8027,5.7736,5.7736,100000.0
2012-11-16 11:00:00,7.93,7.96,7.93,7.93,52000.0,5.7808,5.8027,5.7808,5.7808,52000.0
2012-11-16 11:30:00,7.94,7.98,7.93,7.96,119200.0,5.7881,5.8173,5.7808,5.8027,119200.0
2012-11-16 12:00:00,7.97,7.97,7.95,7.95,37600.0,5.81,5.81,5.7954,5.7954,37600.0
2012-11-16 12:30:00,7.96,7.98,7.96,7.97,28000.0,5.8027,5.8173,5.8027,5.81,28000.0
2012-11-16 13:00:00,7.97,7.99,7.97,7.99,16800.0,5.81,5.8246,5.81,5.8246,16800.0
2012-11-16 13:30:00,7.99,8.03,7.99,8.03,72800.0,5.8246,5.8537,5.8246,5.8537,72800.0
2012-11-16 14:00:00,8.02,8.02,7.97,7.98,66400.0,5.8465,5.8465,5.81,5.8173,66400.0
2012-11-16 14:30:00,7.98,8.01,7.96,8.01,40800.0,5.8173,5.8392,5.8027,5.8392,40800.0
2012-11-16 15:00:00,8.01,8.01,7.99,8.01,63200.0,5.8392,5.8392,5.8246,5.8392,63200.0
2012-11-16 15:30:00,8.01,8.02,8.01,8.01,215200.0,5.8392,5.8465,5.8392,5.8392,215200.0
2012-11-19 09:30:00,8.06,8.14,8.06,8.08,76800.0,5.8756,5.9339,5.8756,5.8902,76800.0
2012-11-19 10:00:00,8.09,8.11,7.99,7.99,138400.0,5.8975,5.9121,5.8246,5.8246,138400.0
2012-11-19 10:30:00,8.0,8.02,7.99,7.99,149600.0,5.8319,5.8465,5.8246,5.8246,149600.0
2012-11-19 11:00:00,7.99,8.01,7.98,8.0,192000.0,5.8246,5.8392,5.8173,5.8319,192000.0
2012-11-19 11:30:00,7.99,8.02,7.97,8.02,95200.0,5.8246,5.8465,5.81,5.8465,95200.0
2012-11-19 12:00:00,8.01,8.03,7.98,7.99,65600.0,5.8392,5.8537,5.8173,5.8246,65600.0
2012-11-19 12:30:00,7.99,8.01,7.99,8.0,62400.0,5.8246,5.8392,5.8246,5.8319,62400.0
2012-11-19 13:00:00,7.99,8.01,7.98,8.01,68000.0,5.8246,5.8392,5.8173,5.8392,68000.0
2012-11-19 13:30:00,8.01,8.02,8.0,8.0,62400.0,5.8392,5.8465,5.8319,5.8319,62400.0
2012-11-19 14:00:00,8.0,8.03,8.0,8.02,139200.0,5.8319,5.8537,5.8319,5.8465,139200.0
2012-11-19 14:30:00,8.02,8.03,8.01,8.02,154400.0,5.8465,5.8537,5.8392,5.8465,154400.0
2012-11-19 15:00:00,8.02,8.03,8.01,8.02,142400.0,5.8465,5.8537,5.8392,5.8465,142400.0
2012-11-19 15:30:00,8.02,8.04,8.02,8.04,452000.0,5.8465,5.861,5.8465,5.861,452000.0
2012-11-20 09:30:00,8.04,8.09,7.93,7.97,181600.0,5.861,5.8975,5.7808,5.81,181600.0
2012-11-20 10:00:00,7.98,8.02,7.97,8.01,82400.0,5.8173,5.8465,5.81,5.8392,82400.0
2012-11-20 10:30:00,8.02,8.05,8.02,8.03,90400.0,5.8465,5.8683,5.8465,5.8537,90400.0
2012-11-20 11:00:00,8.03,8.06,8.03,8.04,81600.0,5.8537,5.8756,5.8537,5.861,81600.0
2012-11-20 11:30:00,8.04,8.05,8.02,8.04,271200.0,5.861,5.8683,5.8465,5.861,271200.0
2012-11-20 12:00:00,8.04,8.05,8.02,8.05,193600.0,5.861,5.8683,5.8465,5.8683,193600.0
2012-11-20 12:30:00,8.05,8.05,8.04,8.05,31200.0,5.8683,5.8683,5.861,5.8683,31200.0
2012-11-20 13:00:00,8.04,8.05,8.03,8.03,112000.0,5.861,5.8683,5.8537,5.8537,112000.0
2012-11-20 13:30:00,8.03,8.06,8.03,8.06,88800.0,5.8537,5.8756,5.8537,5.8756,88800.0
2012-11-20 14:00:00,8.05,8.06,8.03,8.04,80800.0,5.8683,5.8756,5.8537,5.861,80800.0
2012-11-20 14:30:00,8.04,8.04,8.02,8.02,170400.0,5.861,5.861,5.8465,5.8465,170400.0
2012-11-20 15:00:00,8.02,8.05,8.02,8.02,139200.0,5.8465,5.8683,5.8465,5.8465,139200.0
2012-11-20 15:30:00,8.02,8.08,8.02,8.07,330400.0,5.8465,5.8902,5.8465,5.8829,330400.0
2012-11-21 09:30:00,8.09,8.13,8.04,8.07,58400.0,5.8975,5.9266,5.861,5.8829,58400.0
2012-11-21 10:00:00,8.06,8.06,8.05,8.05,37600.0,5.8756,5.8756,5.8683,5.8683,37600.0
2012-11-21 10:30:00,8.05,8.05,8.02,8.02,118400.0,5.8683,5.8683,5.8465,5.8465,118400.0
2012-11-21 11:00:00,8.02,8.04,8.02,8.04,100800.0,5.8465,5.861,5.8465,5.861,100800.0
2012-11-21 11:30:00,8.04,8.06,8.04,8.05,16000.0,5.861,5.8756,5.861,5.8683,16000.0
2012-11-21 12:00:00,8.05,8.05,8.02,8.03,80800.0,5.8683,5.8683,5.8465,5.8537,80800.0
2012-11-21 12:30:00,8.04,8.05,8.03,8.04,26400.0,5.861,5.8683,5.8537,5.861,26400.0
2012-11-21 13:00:00,8.03,8.05,8.03,8.04,49600.0,5.8537,5.8683,5.8537,5.861,49600.0
2012-11-21 13:30:00,8.04,8.04,8.03,8.04,76800.0,5.861,5.861,5.8537,5.861,76800.0
2012-11-21 14:00:00,8.04,8.04,8.02,8.04,97600.0,5.861,5.861,5.8465,5.861,97600.0
2012-11-21 14:30:00,8.04,8.05,8.04,8.05,43200.0,5.861,5.8683,5.861,5.8683,43200.0
2012-11-21 15:00:00,8.05,8.06,8.03,8.04,44800.0,5.8683,5.8756,5.8537,5.861,44800.0
2012-11-21 15:30:00,8.04,8.05,8.02,8.04,167200.0,5.861,5.8683,5.8465,5.861,167200.0
2012-11-23 09:30:00,8.09,8.17,7.99,8.05,63200.0,5.8975,5.9558,5.8246,5.8683,63200.0
2012-11-23 10:00:00,8.06,8.08,8.04,8.06,118400.0,5.8756,5.8902,5.861,5.8756,118400.0
2012-11-23 10:30:00,8.06,8.07,8.0,8.03,155200.0,5.8756,5.8829,5.8319,5.8537,155200.0
2012-11-23 11:00:00,8.03,8.06,8.03,8.04,48800.0,5.8537,5.8756,5.8537,5.861,48800.0
2012-11-23 11:30:00,8.05,8.06,8.02,8.04,47200.0,5.8683,5.8756,5.8465,5.861,47200.0
2012-11-23 12:00:00,8.04,8.06,8.0,8.05,188800.0,5.861,5.8756,5.8319,5.8683,188800.0
2012-11-23 12:30:00,8.05,8.07,8.02,8.06,205600.0,5.8683,5.8829,5.8465,5.8756,205600.0
2012-11-26 09:30:00,8.05,8.13,8.05,8.1,59200.0,5.8683,5.9266,5.8683,5.9048,59200.0
2012-11-26 10:00:00,8.1,8.11,8.05,8.1,140000.0,5.9048,5.9121,5.8683,5.9048,140000.0
2012-11-26 10:30:00,8.09,8.12,8.07,8.09,168800.0,5.8975,5.9194,5.8829,5.8975,168800.0
2012-11-26 11:00:00,8.09,8.1,8.06,8.07,132800.0,5.8975,5.9048,5.8756,5.8829,132800.0
2012-11-26 11:30:00,8.07,8.09,8.06,8.09,111200.0,5.8829,5.8975,5.8756,5.8975,111200.0
2012-11-26 12:00:00,8.09,8.11,8.07,8.09,109600.0,5.8975,5.9121,5.8829,5.8975,109600.0
2012-11-26 12:30:00,8.09,8.11,8.07,8.08,80000.0,5.8975,5.9121,5.8829,5.8902,80000.0
2012-11-26 13:00:00,8.09,8.1,8.06,8.06,163200.0,5.8975,5.9048,5.8756,5.8756,163200.0
2012-11-26 13:30:00,8.07,8.07,8.05,8.05,78400.0,5.8829,5.8829,5.8683,5.8683,78400.0
2012-11-26 14:00:00,8.05,8.08,8.04,8.07,108000.0,5.8683,5.8902,5.861,5.8829,108000.0
2012-11-26 14:30:00,8.06,8.07,8.05,8.07,83200.0,5.8756,5.8829,5.8683,5.8829,83200.0
2012-11-26 15:00:00,8.07,8.08,8.06,8.08,134400.0,5.8829,5.8902,5.8756,5.8902,134400.0
2012-11-26 15:30:00,8.08,8.11,8.06,8.1,800800.0,5.8902,5.9121,5.8756,5.9048,800800.0
2012-11-27 09:30:00,8.06,8.11,8.02,8.06,41600.0,5.8756,5.9121,5.8465,5.8756,41600.0
2012-11-27 10:00:00,8.06,8.07,8.04,8.04,1176800.0,5.8756,5.8829,5.861,5.861,1176800.0
2012-11-27 10:30:00,8.03,8.08,8.02,8.08,46400.0,5.8537,5.8902,5.8465,5.8902,46400.0
2012-11-27 11:00:00,8.09,8.18,8.09,8.16,230400.0,5.8975,5.9631,5.8975,5.9485,230400.0
2012-11-27 11:30:00,8.15,8.16,8.11,8.14,70400.0,5.9412,5.9485,5.9121,5.9339,70400.0
2012-11-27 12:00:00,8.15,8.17,8.13,8.16,31200.0,5.9412,5.9558,5.9266,5.9485,31200.0
2012-11-27 12:30:00,8.15,8.17,8.15,8.15,39200.0,5.9412,5.9558,5.9412,5.9412,39200.0
2012-11-27 13:00:00,8.15,8.15,8.1,8.1,40000.0,5.9412,5.9412,5.9048,5.9048,40000.0
2012-11-27 13:30:00,8.09,8.13,8.09,8.1,35200.0,5.8975,5.9266,5.8975,5.9048,35200.0
2012-11-27 14:00:00,8.1,8.12,8.09,8.09,32800.0,5.9048,5.9194,5.8975,5.8975,32800.0
2012-11-27 14:30:00,8.1,8.11,8.09,8.09,42400.0,5.9048,5.9121,5.8975,5.8975,42400.0
2012-11-27 15:00:00,8.1,8.1,8.08,8.08,80000.0,5.9048,5.9048,5.8902,5.8902,80000.0
2012-11-27 15:30:00,8.08,8.1,8.07,8.08,224800.0,5.8902,5.9048,5.8829,5.8902,224800.0
2012-11-28 09:30:00,8.07,8.13,8.04,8.06,96800.0,5.8829,5.9266,5.861,5.8756,96800.0
2012-11-28 10:00:00,8.06,8.07,8.02,8.06,164800.0,5.8756,5.8829,5.8465,5.8756,164800.0
2012-11-28 10:30:00,8.06,8.07,8.05,8.06,86400.0,5.8756,5.8829,5.8683,5.8756,86400.0
2012-11-28 11:00:00,8.06,8.11,8.06,8.1,1135200.0,5.8756,5.9121,5.8756,5.9048,1135200.0
2012-11-28 11:30:00,8.1,8.14,8.09,8.13,106400.0,5.9048,5.9339,5.8975,5.9266,106400.0
2012-11-28 12:00:00,8.13,8.14,8.11,8.12,141600.0,5.9266,5.9339,5.9121,5.9194,141600.0
2012-11-28 12:30:00,8.11,8.13,8.08,8.09,248000.0,5.9121,5.9266,5.8902,5.8975,248000.0
2012-11-28 13:00:00,8.09,8.11,8.08,8.09,68000.0,5.8975,5.9121,5.8902,5.8975,68000.0
2012-11-28 13:30:00,8.1,8.12,8.09,8.11,78400.0,5.9048,5.9194,5.8975,5.9121,78400.0
2012-11-28 14:00:00,8.11,8.12,8.09,8.1,98400.0,5.9121,5.9194,5.8975,5.9048,98400.0
2012-11-28 14:30:00,8.09,8.13,8.09,8.12,128000.0,5.8975,5.9266,5.8975,5.9194,128000.0
2012-11-28 15:00:00,8.12,8.14,8.12,8.12,112000.0,5.9194,5.9339,5.9194,5.9194,112000.0
2012-11-28 15:30:00,8.13,8.14,8.1,8.13,253600.0,5.9266,5.9339,5.9048,5.9266,253600.0
2012-11-29 09:30:00,8.16,8.23,7.97,7.98,160000.0,5.9485,5.9995,5.81,5.8173,160000.0
2012-11-29 10:00:00,8.0,8.07,8.0,8.07,106400.0,5.8319,5.8829,5.8319,5.8829,106400.0
2012-11-29 10:30:00,8.07,8.09,8.06,8.08,76000.0,5.8829,5.8975,5.8756,5.8902,76000.0
2012-11-29 11:00:00,8.08,8.09,8.06,8.06,68000.0,5.8902,5.8975,5.8756,5.8756,68000.0
2012-11-29 11:30:00,8.07,8.07,8.04,8.06,112000.0,5.8829,5.8829,5.861,5.8756,112000.0
2012-11-29 12:00:00,8.06,8.1,8.05,8.07,126400.0,5.8756,5.9048,5.8683,5.8829,126400.0
2012-11-29 12:30:00,8.07,8.08,8.07,8.08,28800.0,5.8829,5.8902,5.8829,5.8902,28800.0
2012-11-29 13:00:00,8.08,8.08,8.06,8.06,56000.0,5.8902,5.8902,5.8756,5.8756,56000.0
2012-11-29 13:30:00,8.07,8.08,8.06,8.08,72000.0,5.8829,5.8902,5.8756,5.8902,72000.0
2012-11-29 14:00:00,8.08,8.12,8.07,8.12,92800.0,5.8902,5.9194,5.8829,5.9194,92800.0
2012-11-29 14:30:00,8.12,8.14,8.12,8.13,104000.0,5.9194,5.9339,5.9194,5.9266,104000.0
2012-11-29 15:00:00,8.13,8.15,8.13,8.14,124800.0,5.9266,5.9412,5.9266,5.9339,124800.0
2012-11-29 15:30:00,8.14,8.17,8.13,8.17,448000.0,5.9339,5.9558,5.9266,5.9558,448000.0
2012-11-30 09:30:00,8.19,8.26,8.16,8.23,192800.0,5.9704,6.0214,5.9485,5.9995,192800.0
2012-11-30 10:00:00,8.24,8.25,8.2,8.22,56000.0,6.0068,6.0141,5.9777,5.9923,56000.0
2012-11-30 10:30:00,8.23,8.23,8.22,8.22,84800.0,5.9995,5.9995,5.9923,5.9923,84800.0
2012-11-30 11:00:00,8.22,8.22,8.21,8.21,53600.0,5.9923,5.9923,5.985,5.985,53600.0
2012-11-30 11:30:00,8.21,8.24,8.21,8.23,75200.0,5.985,6.0068,5.985,5.9995,75200.0
2012-11-30 12:00:00,8.22,8.23,8.21,8.22,88000.0,5.9923,5.9995,5.985,5.9923,88000.0
2012-11-30 12:30:00,8.22,8.23,8.2,8.2,88000.0,5.9923,5.9995,5.9777,5.9777,88000.0
2012-11-30 13:00:00,8.2,8.21,8.2,8.21,38400.0,5.9777,5.985,5.9777,5.985,38400.0
2012-11-30 13:30:00,8.2,8.21,8.19,8.2,77600.0,5.9777,5.985,5.9704,5.9777,77600.0
2012-11-30 14:00:00,8.2,8.22,8.19,8.21,108800.0,5.9777,5.9923,5.9704,5.985,108800.0
2012-11-30 14:30:00,8.22,8.25,8.22,8.23,132800.0,5.9923,6.0141,5.9923,5.9995,132800.0
2012-11-30 15:00:00,8.23,8.23,8.21,8.22,88800.0,5.9995,5.9995,5.985,5.9923,88800.0
2012-11-30 15:30:00,8.22,8.24,8.2,8.21,367200.0,5.9923,6.0068,5.9777,5.985,367200.0
2012-12-03 09:30:00,8.23,8.28,8.22,8.28,92800.0,5.9995,6.036,5.9923,6.036,92800.0
2012-12-03 10:00:00,8.28,8.33,8.27,8.32,110400.0,6.036,6.0724,6.0287,6.0652,110400.0
2012-12-03 10:30:00,8.31,8.31,8.28,8.28,68000.0,6.0579,6.0579,6.036,6.036,68000.0
2012-12-03 11:00:00,8.28,8.28,8.24,8.25,72000.0,6.036,6.036,6.0068,6.0141,72000.0
2012-12-03 11:30:00,8.25,8.28,8.23,8.26,86400.0,6.0141,6.036,5.9995,6.0214,86400.0
2012-12-03 12:00:00,8.26,8.26,8.23,8.24,50400.0,6.0214,6.0214,5.9995,6.0068,50400.0
2012-12-03 12:30:00,8.24,8.25,8.23,8.24,43200.0,6.0068,6.0141,5.9995,6.0068,43200.0
2012-12-03 13:00:00,8.23,8.23,8.21,8.21,53600.0,5.9995,5.9995,5.985,5.985,53600.0
2012-12-03 13:30:00,8.21,8.22,8.19,8.21,28000.0,5.985,5.9923,5.9704,5.985,28000.0
2012-12-03 14:00:00,8.21,8.22,8.21,8.22,56800.0,5.985,5.9923,5.985,5.9923,56800.0
2012-12-03 14:30:00,8.22,8.24,8.21,8.24,37600.0,5.9923,6.0068,5.985,6.0068,37600.0
2012-12-03 15:00:00,8.24,8.24,8.21,8.24,155200.0,6.0068,6.0068,5.985,6.0068,155200.0
2012-12-03 15:30:00,8.24,8.25,8.23,8.24,496800.0,6.0068,6.0141,5.9995,6.0068,496800.0
2012-12-04 09:30:00,8.25,8.28,8.17,8.24,53600.0,6.0141,6.036,5.9558,6.0068,53600.0
2012-12-04 10:00:00,8.27,8.29,8.26,8.26,56800.0,6.0287,6.0433,6.0214,6.0214,56800.0
2012-12-04 10:30:00,8.26,8.3,8.25,8.26,70400.0,6.0214,6.0506,6.0141,6.0214,70400.0
2012-12-04 11:00:00,8.26,8.28,8.25,8.27,56000.0,6.0214,6.036,6.0141,6.0287,56000.0
2012-12-04 11:30:00,8.27,8.28,8.25,8.25,64000.0,6.0287,6.036,6.0141,6.0141,64000.0
2012-12-04 12:00:00,8.24,8.28,8.24,8.27,68800.0,6.0068,6.036,6.0068,6.0287,68800.0
2012-12-04 12:30:00,8.27,8.29,8.26,8.27,78400.0,6.0287,6.0433,6.0214,6.0287,78400.0
2012-12-04 13:00:00,8.26,8.29,8.26,8.28,36800.0,6.0214,6.0433,6.0214,6.036,36800.0
2012-12-04 13:30:00,8.28,8.29,8.28,8.29,160000.0,6.036,6.0433,6.036,6.0433,160000.0
2012-12-04 14:00:00,8.29,8.29,8.27,8.28,97600.0,6.0433,6.0433,6.0287,6.036,97600.0
2012-12-04 14:30:00,8.29,8.31,8.28,8.31,81600.0,6.0433,6.0579,6.036,6.0579,81600.0
2012-12-04 15:00:00,8.31,8.31,8.29,8.3,93600.0,6.0579,6.0579,6.0433,6.0506,93600.0
2012-12-04 15:30:00,8.29,8.3,8.26,8.27,244000.0,6.0433,6.0506,6.0214,6.0287,244000.0
2012-12-05 09:30:00,8.28,8.3,8.2,8.29,127200.0,6.036,6.0506,5.9777,6.0433,127200.0
2012-12-05 10:00:00,8.29,8.3,8.27,8.29,86400.0,6.0433,6.0506,6.0287,6.0433,86400.0
2012-12-05 10:30:00,8.29,8.3,8.26,8.27,76000.0,6.0433,6.0506,6.0214,6.0287,76000.0
2012-12-05 11:00:00,8.26,8.31,8.26,8.29,69600.0,6.0214,6.0579,6.0214,6.0433,69600.0
2012-12-05 11:30:00,8.3,8.31,8.28,8.31,92000.0,6.0506,6.0579,6.036,6.0579,92000.0
2012-12-05 12:00:00,8.31,8.33,8.29,8.3,84000.0,6.0579,6.0724,6.0433,6.0506,84000.0
2012-12-05 12:30:00,8.3,8.31,8.28,8.3,60000.0,6.0506,6.0579,6.036,6.0506,60000.0
2012-12-05 13:00:00,8.3,8.31,8.29,8.3,68800.0,6.0506,6.0579,6.0433,6.0506,68800.0
2012-12-05 13:30:00,8.3,8.3,8.28,8.29,79200.0,6.0506,6.0506,6.036,6.0433,79200.0
2012-12-05 14:00:00,8.29,8.29,8.28,8.28,76800.0,6.0433,6.0433,6.036,6.036,76800.0
2012-12-05 14:30:00,8.29,8.3,8.28,8.29,122400.0,6.0433,6.0506,6.036,6.0433,122400.0
2012-12-05 15:00:00,8.29,8.3,8.28,8.28,216800.0,6.0433,6.0506,6.036,6.036,216800.0
2012-12-05 15:30:00,8.28,8.29,8.27,8.28,314400.0,6.036,6.0433,6.0287,6.036,314400.0
2012-12-06 09:30:00,8.28,8.35,8.27,8.35,52800.0,6.036,6.087,6.0287,6.087,52800.0
2012-12-06 10:00:00,8.35,8.35,8.34,8.34,36000.0,6.087,6.087,6.0797,6.0797,36000.0
2012-12-06 10:30:00,8.34,8.34,8.31,8.33,104800.0,6.0797,6.0797,6.0579,6.0724,104800.0
2012-12-06 11:00:00,8.33,8.35,8.32,8.33,93600.0,6.0724,6.087,6.0652,6.0724,93600.0
2012-12-06 11:30:00,8.32,8.34,8.32,8.33,144800.0,6.0652,6.0797,6.0652,6.0724,144800.0
2012-12-06 12:00:00,8.32,8.33,8.32,8.32,121600.0,6.0652,6.0724,6.0652,6.0652,121600.0
2012-12-06 12:30:00,8.33,8.33,8.31,8.32,283200.0,6.0724,6.0724,6.0579,6.0652,283200.0
2012-12-06 13:00:00,8.33,8.33,8.3,8.31,34400.0,6.0724,6.0724,6.0506,6.0579,34400.0
2012-12-06 13:30:00,8.32,8.33,8.31,8.32,26400.0,6.0652,6.0724,6.0579,6.0652,26400.0
2012-12-06 14:00:00,8.32,8.33,8.31,8.32,48000.0,6.0652,6.0724,6.0579,6.0652,48000.0
2012-12-06 14:30:00,8.32,8.33,8.31,8.33,34400.0,6.0652,6.0724,6.0579,6.0724,34400.0
2012-12-06 15:00:00,8.33,8.33,8.32,8.32,67200.0,6.0724,6.0724,6.0652,6.0652,67200.0
2012-12-06 15:30:00,8.33,8.36,8.32,8.36,334400.0,6.0724,6.0943,6.0652,6.0943,334400.0
2012-12-07 09:30:00,8.35,8.39,8.28,8.37,56800.0,6.087,6.1162,6.036,6.1016,56800.0
2012-12-07 10:00:00,8.36,8.38,8.36,8.38,16800.0,6.0943,6.1089,6.0943,6.1089,16800.0
2012-12-07 10:30:00,8.38,8.38,8.36,8.37,9600.0,6.1089,6.1089,6.0943,6.1016,9600.0
2012-12-07 11:00:00,8.37,8.38,8.35,8.38,16000.0,6.1016,6.1089,6.087,6.1089,16000.0
2012-12-07 11:30:00,8.37,8.37,8.35,8.36,46400.0,6.1016,6.1016,6.087,6.0943,46400.0
2012-12-07 12:00:00,8.36,8.38,8.36,8.38,54400.0,6.0943,6.1089,6.0943,6.1089,54400.0
2012-12-07 12:30:00,8.38,8.4,8.37,8.38,62400.0,6.1089,6.1235,6.1016,6.1089,62400.0
2012-12-07 13:00:00,8.38,8.39,8.38,8.38,76800.0,6.1089,6.1162,6.1089,6.1089,76800.0
2012-12-07 13:30:00,8.38,8.39,8.37,8.38,46400.0,6.1089,6.1162,6.1016,6.1089,46400.0
2012-12-07 14:00:00,8.37,8.4,8.37,8.38,64800.0,6.1016,6.1235,6.1016,6.1089,64800.0
2012-12-07 14:30:00,8.37,8.39,8.37,8.39,41600.0,6.1016,6.1162,6.1016,6.1162,41600.0
2012-12-07 15:00:00,8.38,8.39,8.37,8.37,154400.0,6.1089,6.1162,6.1016,6.1016,154400.0
2012-12-07 15:30:00,8.37,8.39,8.37,8.39,144800.0,6.1016,6.1162,6.1016,6.1162,144800.0
2012-12-10 09:30:00,8.36,8.45,8.36,8.41,38400.0,6.0943,6.1599,6.0943,6.1308,38400.0
2012-12-10 10:00:00,8.42,8.43,8.39,8.41,35200.0,6.138,6.1453,6.1162,6.1308,35200.0
2012-12-10 10:30:00,8.41,8.41,8.37,8.38,49600.0,6.1308,6.1308,6.1016,6.1089,49600.0
2012-12-10 11:00:00,8.38,8.42,8.38,8.42,238400.0,6.1089,6.138,6.1089,6.138,238400.0
2012-12-10 11:30:00,8.41,8.43,8.41,8.42,52000.0,6.1308,6.1453,6.1308,6.138,52000.0
2012-12-10 12:00:00,8.42,8.42,8.4,8.42,48000.0,6.138,6.138,6.1235,6.138,48000.0
2012-12-10 12:30:00,8.42,8.42,8.39,8.39,255200.0,6.138,6.138,6.1162,6.1162,255200.0
2012-12-10 13:00:00,8.38,8.41,8.38,8.4,48800.0,6.1089,6.1308,6.1089,6.1235,48800.0
2012-12-10 13:30:00,8.4,8.41,8.39,8.4,43200.0,6.1235,6.1308,6.1162,6.1235,43200.0
2012-12-10 14:00:00,8.4,8.41,8.4,8.4,56800.0,6.1235,6.1308,6.1235,6.1235,56800.0
2012-12-10 14:30:00,8.4,8.41,8.39,8.41,72000.0,6.1235,6.1308,6.1162,6.1308,72000.0
2012-12-10 15:00:00,8.4,8.41,8.39,8.4,44800.0,6.1235,6.1308,6.1162,6.1235,44800.0
2012-12-10 15:30:00,8.4,8.44,8.4,8.42,200800.0,6.1235,6.1526,6.1235,6.138,200800.0
2012-12-11 09:30:00,8.41,8.45,8.41,8.42,66400.0,6.1308,6.1599,6.1308,6.138,66400.0
2012-12-11 10:00:00,8.42,8.42,8.4,8.41,164800.0,6.138,6.138,6.1235,6.1308,164800.0
2012-12-11 10:30:00,8.4,8.41,8.38,8.38,164800.0,6.1235,6.1308,6.1089,6.1089,164800.0
2012-12-11 11:00:00,8.38,8.4,8.37,8.37,100000.0,6.1089,6.1235,6.1016,6.1016,100000.0
2012-12-11 11:30:00,8.37,8.38,8.35,8.38,163200.0,6.1016,6.1089,6.087,6.1089,163200.0
2012-12-11 12:00:00,8.38,8.38,8.34,8.37,139200.0,6.1089,6.1089,6.0797,6.1016,139200.0
2012-12-11 12:30:00,8.37,8.38,8.35,8.35,156000.0,6.1016,6.1089,6.087,6.087,156000.0
2012-12-11 13:00:00,8.35,8.37,8.35,8.37,490400.0,6.087,6.1016,6.087,6.1016,490400.0
2012-12-11 13:30:00,8.37,8.37,8.33,8.33,608000.0,6.1016,6.1016,6.0724,6.0724,608000.0
2012-12-11 14:00:00,8.35,8.35,8.33,8.33,215200.0,6.087,6.087,6.0724,6.0724,215200.0
2012-12-11 14:30:00,8.33,8.33,8.31,8.32,152800.0,6.0724,6.0724,6.0579,6.0652,152800.0
2012-12-11 15:00:00,8.32,8.34,8.31,8.33,222400.0,6.0652,6.0797,6.0579,6.0724,222400.0
2012-12-11 15:30:00,8.33,8.33,8.31,8.32,188000.0,6.0724,6.0724,6.0579,6.0652,188000.0
2012-12-12 09:30:00,8.28,8.31,8.26,8.28,51200.0,6.0758,6.0978,6.0611,6.0758,51200.0
2012-12-12 10:00:00,8.28,8.3,8.28,8.3,54400.0,6.0758,6.0904,6.0758,6.0904,54400.0
2012-12-12 10:30:00,8.3,8.33,8.3,8.33,45600.0,6.0904,6.1125,6.0904,6.1125,45600.0
2012-12-12 11:00:00,8.33,8.33,8.32,8.33,105600.0,6.1125,6.1125,6.1051,6.1125,105600.0
2012-12-12 11:30:00,8.33,8.33,8.31,8.31,52800.0,6.1125,6.1125,6.0978,6.0978,52800.0
2012-12-12 12:00:00,8.31,8.31,8.3,8.3,49600.0,6.0978,6.0978,6.0904,6.0904,49600.0
2012-12-12 12:30:00,8.3,8.31,8.3,8.3,65600.0,6.0904,6.0978,6.0904,6.0904,65600.0
2012-12-12 13:00:00,8.3,8.31,8.3,8.3,82400.0,6.0904,6.0978,6.0904,6.0904,82400.0
2012-12-12 13:30:00,8.31,8.31,8.28,8.28,85600.0,6.0978,6.0978,6.0758,6.0758,85600.0
2012-12-12 14:00:00,8.28,8.28,8.27,8.27,120000.0,6.0758,6.0758,6.0684,6.0684,120000.0
2012-12-12 14:30:00,8.28,8.31,8.27,8.31,64000.0,6.0758,6.0978,6.0684,6.0978,64000.0
2012-12-12 15:00:00,8.31,8.31,8.3,8.3,280000.0,6.0978,6.0978,6.0904,6.0904,280000.0
2012-12-12 15:30:00,8.3,8.31,8.26,8.3,410400.0,6.0904,6.0978,6.0611,6.0904,410400.0
2012-12-13 09:30:00,8.27,8.3,8.25,8.25,40800.0,6.0684,6.0904,6.0538,6.0538,40800.0
2012-12-13 10:00:00,8.26,8.28,8.24,8.25,43200.0,6.0611,6.0758,6.0464,6.0538,43200.0
2012-12-13 10:30:00,8.25,8.26,8.22,8.22,75200.0,6.0538,6.0611,6.0317,6.0317,75200.0
2012-12-13 11:00:00,8.23,8.23,8.19,8.2,157600.0,6.0391,6.0391,6.0097,6.0171,157600.0
2012-12-13 11:30:00,8.2,8.2,8.17,8.19,142400.0,6.0171,6.0171,5.9951,6.0097,142400.0
2012-12-13 12:00:00,8.19,8.19,8.16,8.17,74400.0,6.0097,6.0097,5.9877,5.9951,74400.0
2012-12-13 12:30:00,8.17,8.2,8.17,8.18,52800.0,5.9951,6.0171,5.9951,6.0024,52800.0
2012-12-13 13:00:00,8.18,8.19,8.16,8.17,45600.0,6.0024,6.0097,5.9877,5.9951,45600.0
2012-12-13 13:30:00,8.16,8.17,8.15,8.16,37600.0,5.9877,5.9951,5.9804,5.9877,37600.0
2012-12-13 14:00:00,8.16,8.18,8.16,8.18,48800.0,5.9877,6.0024,5.9877,6.0024,48800.0
2012-12-13 14:30:00,8.18,8.2,8.17,8.19,52000.0,6.0024,6.0171,5.9951,6.0097,52000.0
2012-12-13 15:00:00,8.18,8.18,8.16,8.18,74400.0,6.0024,6.0024,5.9877,6.0024,74400.0
2012-12-13 15:30:00,8.18,8.22,8.18,8.2,368000.0,6.0024,6.0317,6.0024,6.0171,368000.0
2012-12-14 09:30:00,8.2,8.23,8.18,8.18,28800.0,6.0171,6.0391,6.0024,6.0024,28800.0
2012-12-14 10:00:00,8.18,8.19,8.15,8.15,52000.0,6.0024,6.0097,5.9804,5.9804,52000.0
2012-12-14 10:30:00,8.15,8.2,8.15,8.19,292800.0,5.9804,6.0171,5.9804,6.0097,292800.0
2012-12-14 11:00:00,8.19,8.22,8.19,8.22,68000.0,6.0097,6.0317,6.0097,6.0317,68000.0
2012-12-14 11:30:00,8.22,8.23,8.22,8.22,125600.0,6.0317,6.0391,6.0317,6.0317,125600.0
2012-12-14 12:00:00,8.22,8.24,8.2,8.23,69600.0,6.0317,6.0464,6.0171,6.0391,69600.0
2012-12-14 12:30:00,8.23,8.24,8.23,8.24,32000.0,6.0391,6.0464,6.0391,6.0464,32000.0
2012-12-14 13:00:00,8.24,8.25,8.24,8.25,47200.0,6.0464,6.0538,6.0464,6.0538,47200.0
2012-12-14 13:30:00,8.26,8.26,8.25,8.25,20800.0,6.0611,6.0611,6.0538,6.0538,20800.0
2012-12-14 14:00:00,8.25,8.25,8.25,8.25,16800.0,6.0538,6.0538,6.0538,6.0538,16800.0
2012-12-14 14:30:00,8.25,8.25,8.24,8.25,35200.0,6.0538,6.0538,6.0464,6.0538,35200.0
2012-12-14 15:00:00,8.25,8.25,8.22,8.22,24800.0,6.0538,6.0538,6.0317,6.0317,24800.0
2012-12-14 15:30:00,8.22,8.24,8.22,8.23,140800.0,6.0317,6.0464,6.0317,6.0391,140800.0
2012-12-17 09:30:00,8.23,8.31,8.23,8.3,123200.0,6.0391,6.0978,6.0391,6.0904,123200.0
2012-12-17 10:00:00,8.31,8.33,8.29,8.3,640800.0,6.0978,6.1125,6.0831,6.0904,640800.0
2012-12-17 10:30:00,8.3,8.31,8.28,8.29,95200.0,6.0904,6.0978,6.0758,6.0831,95200.0
2012-12-17 11:00:00,8.29,8.33,8.28,8.32,191200.0,6.0831,6.1125,6.0758,6.1051,191200.0
2012-12-17 11:30:00,8.31,8.32,8.29,8.3,85600.0,6.0978,6.1051,6.0831,6.0904,85600.0
2012-12-17 12:00:00,8.29,8.31,8.29,8.3,130400.0,6.0831,6.0978,6.0831,6.0904,130400.0
2012-12-17 12:30:00,8.3,8.3,8.29,8.3,136800.0,6.0904,6.0904,6.0831,6.0904,136800.0
2012-12-17 13:00:00,8.3,8.31,8.28,8.3,52000.0,6.0904,6.0978,6.0758,6.0904,52000.0
2012-12-17 13:30:00,8.31,8.31,8.26,8.3,85600.0,6.0978,6.0978,6.0611,6.0904,85600.0
2012-12-17 14:00:00,8.3,8.31,8.29,8.3,64000.0,6.0904,6.0978,6.0831,6.0904,64000.0
2012-12-17 14:30:00,8.3,8.3,8.29,8.29,97600.0,6.0904,6.0904,6.0831,6.0831,97600.0
2012-12-17 15:00:00,8.29,8.3,8.27,8.29,167200.0,6.0831,6.0904,6.0684,6.0831,167200.0
2012-12-17 15:30:00,8.29,8.33,8.27,8.33,275200.0,6.0831,6.1125,6.0684,6.1125,275200.0
2012-12-18 09:30:00,8.34,8.74,8.32,8.33,55200.0,6.1198,6.4133,6.1051,6.1125,55200.0
2012-12-18 10:00:00,8.32,8.34,8.32,8.34,58400.0,6.1051,6.1198,6.1051,6.1198,58400.0
2012-12-18 10:30:00,8.34,8.37,8.34,8.36,71200.0,6.1198,6.1418,6.1198,6.1345,71200.0
2012-12-18 11:00:00,8.36,8.37,8.34,8.34,56800.0,6.1345,6.1418,6.1198,6.1198,56800.0
2012-12-18 11:30:00,8.34,8.34,8.31,8.31,61600.0,6.1198,6.1198,6.0978,6.0978,61600.0
2012-12-18 12:00:00,8.31,8.33,8.31,8.32,30400.0,6.0978,6.1125,6.0978,6.1051,30400.0
2012-12-18 12:30:00,8.32,8.33,8.32,8.32,25600.0,6.1051,6.1125,6.1051,6.1051,25600.0
2012-12-18 13:00:00,8.32,8.34,8.32,8.32,96000.0,6.1051,6.1198,6.1051,6.1051,96000.0
2012-12-18 13:30:00,8.32,8.32,8.31,8.31,103200.0,6.1051,6.1051,6.0978,6.0978,103200.0
2012-12-18 14:00:00,8.32,8.32,8.3,8.3,35200.0,6.1051,6.1051,6.0904,6.0904,35200.0
2012-12-18 14:30:00,8.3,8.34,8.3,8.34,87200.0,6.0904,6.1198,6.0904,6.1198,87200.0
2012-12-18 15:00:00,8.34,8.34,8.32,8.32,63200.0,6.1198,6.1198,6.1051,6.1051,63200.0
2012-12-18 15:30:00,8.32,8.34,8.3,8.34,248000.0,6.1051,6.1198,6.0904,6.1198,248000.0
2012-12-19 09:30:00,8.34,8.34,8.28,8.31,60800.0,6.1198,6.1198,6.0758,6.0978,60800.0
2012-12-19 10:00:00,8.31,8.32,8.31,8.31,86400.0,6.0978,6.1051,6.0978,6.0978,86400.0
2012-12-19 10:30:00,8.31,8.32,8.3,8.31,49600.0,6.0978,6.1051,6.0904,6.0978,49600.0
2012-12-19 11:00:00,8.31,8.31,8.3,8.31,81600.0,6.0978,6.0978,6.0904,6.0978,81600.0
2012-12-19 11:30:00,8.31,8.31,8.31,8.31,50400.0,6.0978,6.0978,6.0978,6.0978,50400.0
2012-12-19 12:00:00,8.31,8.31,8.3,8.31,56800.0,6.0978,6.0978,6.0904,6.0978,56800.0
2012-12-19 12:30:00,8.31,8.31,8.31,8.31,38400.0,6.0978,6.0978,6.0978,6.0978,38400.0
2012-12-19 13:00:00,8.31,8.32,8.31,8.31,208000.0,6.0978,6.1051,6.0978,6.0978,208000.0
2012-12-19 13:30:00,8.31,8.31,8.31,8.31,48800.0,6.0978,6.0978,6.0978,6.0978,48800.0
2012-12-19 14:00:00,8.31,8.36,8.31,8.36,202400.0,6.0978,6.1345,6.0978,6.1345,202400.0
2012-12-19 14:30:00,8.36,8.36,8.35,8.36,95200.0,6.1345,6.1345,6.1271,6.1345,95200.0
2012-12-19 15:00:00,8.36,8.38,8.35,8.38,32800.0,6.1345,6.1492,6.1271,6.1492,32800.0
2012-12-19 15:30:00,8.38,8.38,8.34,8.35,140800.0,6.1492,6.1492,6.1198,6.1271,140800.0
2012-12-20 09:30:00,8.34,8.35,8.32,8.35,40000.0,6.1198,6.1271,6.1051,6.1271,40000.0
2012-12-20 10:00:00,8.37,8.38,8.35,8.37,58400.0,6.1418,6.1492,6.1271,6.1418,58400.0
2012-12-20 10:30:00,8.39,8.41,8.39,8.41,280000.0,6.1565,6.1712,6.1565,6.1712,280000.0
2012-12-20 11:00:00,8.41,8.41,8.4,8.41,200800.0,6.1712,6.1712,6.1638,6.1712,200800.0
2012-12-20 11:30:00,8.41,8.41,8.39,8.41,173600.0,6.1712,6.1712,6.1565,6.1712,173600.0
2012-12-20 12:00:00,8.41,8.41,8.4,8.41,145600.0,6.1712,6.1712,6.1638,6.1712,145600.0
2012-12-20 12:30:00,8.41,8.41,8.39,8.4,77600.0,6.1712,6.1712,6.1565,6.1638,77600.0
2012-12-20 13:00:00,8.41,8.41,8.4,8.41,28000.0,6.1712,6.1712,6.1638,6.1712,28000.0
2012-12-20 13:30:00,8.41,8.41,8.4,8.4,61600.0,6.1712,6.1712,6.1638,6.1638,61600.0
2012-12-20 14:00:00,8.4,8.41,8.39,8.4,19200.0,6.1638,6.1712,6.1565,6.1638,19200.0
2012-12-20 14:30:00,8.4,8.42,8.4,8.41,118400.0,6.1638,6.1785,6.1638,6.1712,118400.0
2012-12-20 15:00:00,8.41,8.42,8.4,8.4,66400.0,6.1712,6.1785,6.1638,6.1638,66400.0
2012-12-20 15:30:00,8.4,8.42,8.39,8.42,313600.0,6.1638,6.1785,6.1565,6.1785,313600.0
2012-12-21 09:30:00,8.36,8.39,8.36,8.38,80000.0,6.1345,6.1565,6.1345,6.1492,80000.0
2012-12-21 10:00:00,8.39,8.4,8.35,8.37,460800.0,6.1565,6.1638,6.1271,6.1418,460800.0
2012-12-21 10:30:00,8.38,8.39,8.37,8.38,180000.0,6.1492,6.1565,6.1418,6.1492,180000.0
2012-12-21 11:00:00,8.38,8.38,8.37,8.38,31200.0,6.1492,6.1492,6.1418,6.1492,31200.0
2012-12-21 11:30:00,8.38,8.39,8.37,8.37,30400.0,6.1492,6.1565,6.1418,6.1418,30400.0
2012-12-21 12:00:00,8.37,8.38,8.37,8.37,71200.0,6.1418,6.1492,6.1418,6.1418,71200.0
2012-12-21 12:30:00,8.37,8.4,8.37,8.4,45600.0,6.1418,6.1638,6.1418,6.1638,45600.0
2012-12-21 13:00:00,8.4,8.4,8.39,8.4,10400.0,6.1638,6.1638,6.1565,6.1638,10400.0
2012-12-21 13:30:00,8.4,8.4,8.38,8.39,67200.0,6.1638,6.1638,6.1492,6.1565,67200.0
2012-12-21 14:00:00,8.39,8.4,8.38,8.39,80000.0,6.1565,6.1638,6.1492,6.1565,80000.0
2012-12-21 14:30:00,8.39,8.39,8.38,8.39,52000.0,6.1565,6.1565,6.1492,6.1565,52000.0
2012-12-21 15:00:00,8.4,8.4,8.38,8.39,56800.0,6.1638,6.1638,6.1492,6.1565,56800.0
2012-12-21 15:30:00,8.4,8.41,8.38,8.38,384000.0,6.1638,6.1712,6.1492,6.1492,384000.0
2012-12-24 09:30:00,8.35,8.42,8.31,8.38,68800.0,6.1271,6.1785,6.0978,6.1492,68800.0
2012-12-24 10:00:00,8.38,8.39,8.37,8.37,102400.0,6.1492,6.1565,6.1418,6.1418,102400.0
2012-12-24 10:30:00,8.38,8.39,8.37,8.37,115200.0,6.1492,6.1565,6.1418,6.1418,115200.0
2012-12-24 11:00:00,8.37,8.39,8.37,8.37,264000.0,6.1418,6.1565,6.1418,6.1418,264000.0
2012-12-24 11:30:00,8.38,8.38,8.37,8.38,70400.0,6.1492,6.1492,6.1418,6.1492,70400.0
2012-12-24 12:00:00,8.38,8.4,8.37,8.37,476800.0,6.1492,6.1638,6.1418,6.1418,476800.0
2012-12-24 12:30:00,8.37,8.38,8.37,8.38,224000.0,6.1418,6.1492,6.1418,6.1492,224000.0
2012-12-26 09:30:00,8.39,8.39,8.31,8.34,26400.0,6.1565,6.1565,6.0978,6.1198,26400.0
2012-12-26 10:00:00,8.35,8.4,8.34,8.39,195200.0,6.1271,6.1638,6.1198,6.1565,195200.0
2012-12-26 10:30:00,8.39,8.39,8.34,8.34,113600.0,6.1565,6.1565,6.1198,6.1198,113600.0
2012-12-26 11:00:00,8.34,8.36,8.33,8.34,41600.0,6.1198,6.1345,6.1125,6.1198,41600.0
2012-12-26 11:30:00,8.34,8.36,8.34,8.35,101600.0,6.1198,6.1345,6.1198,6.1271,101600.0
2012-12-26 12:00:00,8.35,8.36,8.34,8.35,74400.0,6.1271,6.1345,6.1198,6.1271,74400.0
2012-12-26 12:30:00,8.35,8.35,8.35,8.35,66400.0,6.1271,6.1271,6.1271,6.1271,66400.0
2012-12-26 13:00:00,8.35,8.36,8.35,8.35,24000.0,6.1271,6.1345,6.1271,6.1271,24000.0
2012-12-26 13:30:00,8.35,8.37,8.35,8.36,53600.0,6.1271,6.1418,6.1271,6.1345,53600.0
2012-12-26 14:00:00,8.36,8.38,8.36,8.38,68000.0,6.1345,6.1492,6.1345,6.1492,68000.0
2012-12-26 14:30:00,8.38,8.38,8.37,8.38,38400.0,6.1492,6.1492,6.1418,6.1492,38400.0
2012-12-26 15:00:00,8.37,8.38,8.36,8.36,237600.0,6.1418,6.1492,6.1345,6.1345,237600.0
2012-12-26 15:30:00,8.37,8.37,8.35,8.35,148800.0,6.1418,6.1418,6.1271,6.1271,148800.0
2012-12-27 09:30:00,8.35,8.38,8.34,8.36,15200.0,6.1271,6.1492,6.1198,6.1345,15200.0
2012-12-27 10:00:00,8.36,8.38,8.36,8.36,74400.0,6.1345,6.1492,6.1345,6.1345,74400.0
2012-12-27 10:30:00,8.36,8.38,8.35,8.37,24800.0,6.1345,6.1492,6.1271,6.1418,24800.0
2012-12-27 11:00:00,8.37,8.37,8.36,8.36,49600.0,6.1418,6.1418,6.1345,6.1345,49600.0
2012-12-27 11:30:00,8.35,8.36,8.33,8.34,22400.0,6.1271,6.1345,6.1125,6.1198,22400.0
2012-12-27 12:00:00,8.34,8.35,8.32,8.32,55200.0,6.1198,6.1271,6.1051,6.1051,55200.0
2012-12-27 12:30:00,8.33,8.34,8.32,8.34,25600.0,6.1125,6.1198,6.1051,6.1198,25600.0
2012-12-27 13:00:00,8.34,8.35,8.31,8.31,87200.0,6.1198,6.1271,6.0978,6.0978,87200.0
2012-12-27 13:30:00,8.31,8.31,8.31,8.31,12000.0,6.0978,6.0978,6.0978,6.0978,12000.0
2012-12-27 14:00:00,8.31,8.31,8.3,8.31,18400.0,6.0978,6.0978,6.0904,6.0978,18400.0
2012-12-27 14:30:00,8.31,8.34,8.3,8.34,23200.0,6.0978,6.1198,6.0904,6.1198,23200.0
2012-12-27 15:00:00,8.34,8.37,8.34,8.35,121600.0,6.1198,6.1418,6.1198,6.1271,121600.0
2012-12-27 15:30:00,8.36,8.38,8.36,8.38,183200.0,6.1345,6.1492,6.1345,6.1492,183200.0
2012-12-28 09:30:00,8.34,8.38,8.3,8.33,16800.0,6.1198,6.1492,6.0904,6.1125,16800.0
2012-12-28 10:00:00,8.34,8.38,8.34,8.38,32000.0,6.1198,6.1492,6.1198,6.1492,32000.0
2012-12-28 10:30:00,8.38,8.38,8.37,8.37,87200.0,6.1492,6.1492,6.1418,6.1418,87200.0
2012-12-28 11:00:00,8.36,8.37,8.35,8.35,16800.0,6.1345,6.1418,6.1271,6.1271,16800.0
2012-12-28 11:30:00,8.35,8.36,8.34,8.36,21600.0,6.1271,6.1345,6.1198,6.1345,21600.0
2012-12-28 12:00:00,8.35,8.36,8.35,8.36,26400.0,6.1271,6.1345,6.1271,6.1345,26400.0
2012-12-28 12:30:00,8.36,8.36,8.35,8.36,28000.0,6.1345,6.1345,6.1271,6.1345,28000.0
2012-12-28 13:00:00,8.36,8.36,8.34,8.35,14400.0,6.1345,6.1345,6.1198,6.1271,14400.0
2012-12-28 13:30:00,8.34,8.36,8.33,8.34,19200.0,6.1198,6.1345,6.1125,6.1198,19200.0
2012-12-28 14:00:00,8.34,8.34,8.33,8.33,16800.0,6.1198,6.1198,6.1125,6.1125,16800.0
2012-12-28 14:30:00,8.33,8.34,8.33,8.34,7200.0,6.1125,6.1198,6.1125,6.1198,7200.0
2012-12-28 15:00:00,8.34,8.36,8.34,8.35,35200.0,6.1198,6.1345,6.1198,6.1271,35200.0
2012-12-28 15:30:00,8.35,8.35,8.31,8.31,203200.0,6.1271,6.1271,6.0978,6.0978,203200.0
2012-12-31 09:30:00,8.28,8.31,8.26,8.28,19200.0,6.0758,6.0978,6.0611,6.0758,19200.0
2012-12-31 10:00:00,8.27,8.33,8.27,8.32,52000.0,6.0684,6.1125,6.0684,6.1051,52000.0
2012-12-31 10:30:00,8.32,8.35,8.32,8.34,35200.0,6.1051,6.1271,6.1051,6.1198,35200.0
2012-12-31 11:00:00,8.34,8.37,8.34,8.34,40000.0,6.1198,6.1418,6.1198,6.1198,40000.0
2012-12-31 11:30:00,8.34,8.37,8.34,8.36,56800.0,6.1198,6.1418,6.1198,6.1345,56800.0
2012-12-31 12:00:00,8.35,8.36,8.34,8.36,24000.0,6.1271,6.1345,6.1198,6.1345,24000.0
2012-12-31 12:30:00,8.36,8.38,8.35,8.35,36000.0,6.1345,6.1492,6.1271,6.1271,36000.0
2012-12-31 13:00:00,8.36,8.38,8.35,8.37,37600.0,6.1345,6.1492,6.1271,6.1418,37600.0
2012-12-31 13:30:00,8.36,8.36,8.34,8.34,17600.0,6.1345,6.1345,6.1198,6.1198,17600.0
2012-12-31 14:00:00,8.34,8.38,8.34,8.37,48800.0,6.1198,6.1492,6.1198,6.1418,48800.0
2012-12-31 14:30:00,8.38,8.4,8.37,8.4,92000.0,6.1492,6.1638,6.1418,6.1638,92000.0
2012-12-31 15:00:00,8.4,8.41,8.39,8.4,102400.0,6.1638,6.1712,6.1565,6.1638,102400.0
2012-12-31 15:30:00,8.4,8.42,8.38,8.41,441600.0,6.1638,6.1785,6.1492,6.1712,441600.0
2013-01-02 09:30:00,8.49,8.51,8.46,8.5,13600.0,6.2299,6.2445,6.2079,6.2372,13600.0
2013-01-02 10:00:00,8.51,8.56,8.51,8.56,122400.0,6.2445,6.2812,6.2445,6.2812,122400.0
2013-01-02 10:30:00,8.55,8.56,8.54,8.55,251200.0,6.2739,6.2812,6.2666,6.2739,251200.0
2013-01-02 11:00:00,8.55,8.56,8.55,8.56,52800.0,6.2739,6.2812,6.2739,6.2812,52800.0
2013-01-02 11:30:00,8.56,8.56,8.53,8.54,65600.0,6.2812,6.2812,6.2592,6.2666,65600.0
2013-01-02 12:00:00,8.54,8.56,8.54,8.55,42400.0,6.2666,6.2812,6.2666,6.2739,42400.0
2013-01-02 12:30:00,8.55,8.55,8.52,8.52,54400.0,6.2739,6.2739,6.2519,6.2519,54400.0
2013-01-02 13:00:00,8.51,8.52,8.49,8.51,72000.0,6.2445,6.2519,6.2299,6.2445,72000.0
2013-01-02 13:30:00,8.52,8.53,8.51,8.52,48800.0,6.2519,6.2592,6.2445,6.2519,48800.0
2013-01-02 14:00:00,8.51,8.54,8.51,8.53,50400.0,6.2445,6.2666,6.2445,6.2592,50400.0
2013-01-02 14:30:00,8.52,8.52,8.49,8.51,31200.0,6.2519,6.2519,6.2299,6.2445,31200.0
2013-01-02 15:00:00,8.5,8.52,8.5,8.51,79200.0,6.2372,6.2519,6.2372,6.2445,79200.0
2013-01-02 15:30:00,8.51,8.54,8.51,8.54,188800.0,6.2445,6.2666,6.2445,6.2666,188800.0
2013-01-03 09:30:00,8.57,8.64,8.54,8.57,50400.0,6.2886,6.3399,6.2666,6.2886,50400.0
2013-01-03 10:00:00,8.55,8.56,8.51,8.52,24800.0,6.2739,6.2812,6.2445,6.2519,24800.0
2013-01-03 10:30:00,8.52,8.53,8.5,8.5,27200.0,6.2519,6.2592,6.2372,6.2372,27200.0
2013-01-03 11:00:00,8.51,8.59,8.5,8.56,171200.0,6.2445,6.3032,6.2372,6.2812,171200.0
2013-01-03 11:30:00,8.57,8.61,8.56,8.59,89600.0,6.2886,6.3179,6.2812,6.3032,89600.0
2013-01-03 12:00:00,8.59,8.6,8.58,8.59,27200.0,6.3032,6.3106,6.2959,6.3032,27200.0
2013-01-03 12:30:00,8.59,8.59,8.58,8.59,86400.0,6.3032,6.3032,6.2959,6.3032,86400.0
2013-01-03 13:00:00,8.59,8.6,8.58,8.6,36800.0,6.3032,6.3106,6.2959,6.3106,36800.0
2013-01-03 13:30:00,8.6,8.62,8.6,8.61,41600.0,6.3106,6.3253,6.3106,6.3179,41600.0
2013-01-03 14:00:00,8.61,8.61,8.59,8.6,41600.0,6.3179,6.3179,6.3032,6.3106,41600.0
2013-01-03 14:30:00,8.59,8.63,8.59,8.63,224800.0,6.3032,6.3326,6.3032,6.3326,224800.0
2013-01-03 15:00:00,8.62,8.63,8.59,8.59,80800.0,6.3253,6.3326,6.3032,6.3032,80800.0
2013-01-03 15:30:00,8.6,8.6,8.56,8.58,170400.0,6.3106,6.3106,6.2812,6.2959,170400.0
2013-01-04 09:30:00,8.59,8.64,8.56,8.63,40800.0,6.3032,6.3399,6.2812,6.3326,40800.0
2013-01-04 10:00:00,8.64,8.65,8.62,8.64,95200.0,6.3399,6.3473,6.3253,6.3399,95200.0
2013-01-04 10:30:00,8.63,8.63,8.59,8.61,44800.0,6.3326,6.3326,6.3032,6.3179,44800.0
2013-01-04 11:00:00,8.61,8.63,8.6,8.61,74400.0,6.3179,6.3326,6.3106,6.3179,74400.0
2013-01-04 11:30:00,8.6,8.62,8.57,8.57,89600.0,6.3106,6.3253,6.2886,6.2886,89600.0
2013-01-04 12:00:00,8.57,8.59,8.57,8.59,24000.0,6.2886,6.3032,6.2886,6.3032,24000.0
2013-01-04 12:30:00,8.59,8.59,8.57,8.58,53600.0,6.3032,6.3032,6.2886,6.2959,53600.0
2013-01-04 13:00:00,8.58,8.59,8.58,8.58,29600.0,6.2959,6.3032,6.2959,6.2959,29600.0
2013-01-04 13:30:00,8.58,8.59,8.58,8.58,32800.0,6.2959,6.3032,6.2959,6.2959,32800.0
2013-01-04 14:00:00,8.59,8.59,8.58,8.59,24800.0,6.3032,6.3032,6.2959,6.3032,24800.0
2013-01-04 14:30:00,8.59,8.61,8.59,8.6,56800.0,6.3032,6.3179,6.3032,6.3106,56800.0
2013-01-04 15:00:00,8.61,8.62,8.59,8.61,85600.0,6.3179,6.3253,6.3032,6.3179,85600.0
2013-01-04 15:30:00,8.62,8.64,8.61,8.62,247200.0,6.3253,6.3399,6.3179,6.3253,247200.0
2013-01-07 09:30:00,8.64,8.65,8.6,8.6,12800.0,6.3399,6.3473,6.3106,6.3106,12800.0
2013-01-07 10:00:00,8.62,8.64,8.6,8.63,94400.0,6.3253,6.3399,6.3106,6.3326,94400.0
2013-01-07 10:30:00,8.63,8.67,8.63,8.66,90400.0,6.3326,6.362,6.3326,6.3546,90400.0
2013-01-07 11:00:00,8.67,8.69,8.67,8.67,49600.0,6.362,6.3766,6.362,6.362,49600.0
2013-01-07 11:30:00,8.67,8.67,8.65,8.66,122400.0,6.362,6.362,6.3473,6.3546,122400.0
2013-01-07 12:00:00,8.66,8.69,8.66,8.69,48000.0,6.3546,6.3766,6.3546,6.3766,48000.0
2013-01-07 12:30:00,8.69,8.69,8.67,8.68,64000.0,6.3766,6.3766,6.362,6.3693,64000.0
2013-01-07 13:00:00,8.68,8.69,8.68,8.69,44800.0,6.3693,6.3766,6.3693,6.3766,44800.0
2013-01-07 13:30:00,8.69,8.69,8.67,8.67,100000.0,6.3766,6.3766,6.362,6.362,100000.0
2013-01-07 14:00:00,8.67,8.69,8.67,8.68,171200.0,6.362,6.3766,6.362,6.3693,171200.0
2013-01-07 14:30:00,8.68,8.69,8.68,8.68,152800.0,6.3693,6.3766,6.3693,6.3693,152800.0
2013-01-07 15:00:00,8.68,8.68,8.67,8.67,151200.0,6.3693,6.3693,6.362,6.362,151200.0
2013-01-07 15:30:00,8.67,8.7,8.67,8.69,377600.0,6.362,6.384,6.362,6.3766,377600.0
2013-01-08 09:30:00,8.68,8.72,8.65,8.65,37600.0,6.3693,6.3986,6.3473,6.3473,37600.0
2013-01-08 10:00:00,8.65,8.65,8.63,8.65,59200.0,6.3473,6.3473,6.3326,6.3473,59200.0
2013-01-08 10:30:00,8.65,8.65,8.63,8.65,68000.0,6.3473,6.3473,6.3326,6.3473,68000.0
2013-01-08 11:00:00,8.65,8.67,8.65,8.67,89600.0,6.3473,6.362,6.3473,6.362,89600.0
2013-01-08 11:30:00,8.67,8.67,8.66,8.67,38400.0,6.362,6.362,6.3546,6.362,38400.0
2013-01-08 12:00:00,8.67,8.68,8.66,8.67,44800.0,6.362,6.3693,6.3546,6.362,44800.0
2013-01-08 12:30:00,8.67,8.67,8.66,8.66,24800.0,6.362,6.362,6.3546,6.3546,24800.0
2013-01-08 13:00:00,8.67,8.67,8.66,8.67,40000.0,6.362,6.362,6.3546,6.362,40000.0
2013-01-08 13:30:00,8.67,8.67,8.66,8.66,16800.0,6.362,6.362,6.3546,6.3546,16800.0
2013-01-08 14:00:00,8.66,8.66,8.65,8.65,46400.0,6.3546,6.3546,6.3473,6.3473,46400.0
2013-01-08 14:30:00,8.65,8.66,8.64,8.65,40000.0,6.3473,6.3546,6.3399,6.3473,40000.0
2013-01-08 15:00:00,8.65,8.68,8.65,8.67,84000.0,6.3473,6.3693,6.3473,6.362,84000.0
2013-01-08 15:30:00,8.67,8.68,8.66,8.68,151200.0,6.362,6.3693,6.3546,6.3693,151200.0
2013-01-09 09:30:00,8.72,8.72,8.67,8.69,53600.0,6.3986,6.3986,6.362,6.3766,53600.0
2013-01-09 10:00:00,8.7,8.72,8.7,8.72,39200.0,6.384,6.3986,6.384,6.3986,39200.0
2013-01-09 10:30:00,8.71,8.72,8.71,8.71,16000.0,6.3913,6.3986,6.3913,6.3913,16000.0
2013-01-09 11:00:00,8.71,8.72,8.71,8.72,43200.0,6.3913,6.3986,6.3913,6.3986,43200.0
2013-01-09 11:30:00,8.73,8.74,8.72,8.73,36000.0,6.406,6.4133,6.3986,6.406,36000.0
2013-01-09 12:00:00,8.72,8.74,8.72,8.74,57600.0,6.3986,6.4133,6.3986,6.4133,57600.0
2013-01-09 12:30:00,8.74,8.76,8.74,8.76,67200.0,6.4133,6.428,6.4133,6.428,67200.0
2013-01-09 13:00:00,8.76,8.79,8.76,8.78,659200.0,6.428,6.45,6.428,6.4427,659200.0
2013-01-09 13:30:00,8.79,8.79,8.75,8.75,397600.0,6.45,6.45,6.4207,6.4207,397600.0
2013-01-09 14:00:00,8.75,8.77,8.75,8.77,50400.0,6.4207,6.4353,6.4207,6.4353,50400.0
2013-01-09 14:30:00,8.77,8.81,8.77,8.81,324000.0,6.4353,6.4647,6.4353,6.4647,324000.0
2013-01-09 15:00:00,8.81,8.81,8.78,8.78,233600.0,6.4647,6.4647,6.4427,6.4427,233600.0
2013-01-09 15:30:00,8.78,8.78,8.76,8.76,155200.0,6.4427,6.4427,6.428,6.428,155200.0
2013-01-10 09:30:00,8.82,8.82,8.74,8.77,58400.0,6.472,6.472,6.4133,6.4353,58400.0
2013-01-10 10:00:00,8.76,8.78,8.76,8.76,86400.0,6.428,6.4427,6.428,6.428,86400.0
2013-01-10 10:30:00,8.75,8.77,8.75,8.75,51200.0,6.4207,6.4353,6.4207,6.4207,51200.0
2013-01-10 11:00:00,8.75,8.77,8.75,8.77,58400.0,6.4207,6.4353,6.4207,6.4353,58400.0
2013-01-10 11:30:00,8.77,8.77,8.75,8.76,18400.0,6.4353,6.4353,6.4207,6.428,18400.0
2013-01-10 12:00:00,8.76,8.77,8.75,8.75,53600.0,6.428,6.4353,6.4207,6.4207,53600.0
2013-01-10 12:30:00,8.75,8.77,8.75,8.76,55200.0,6.4207,6.4353,6.4207,6.428,55200.0
2013-01-10 13:00:00,8.76,8.77,8.76,8.77,34400.0,6.428,6.4353,6.428,6.4353,34400.0
2013-01-10 13:30:00,8.77,8.77,8.76,8.76,47200.0,6.4353,6.4353,6.428,6.428,47200.0
2013-01-10 14:00:00,8.76,8.76,8.75,8.76,52800.0,6.428,6.428,6.4207,6.428,52800.0
2013-01-10 14:30:00,8.76,8.77,8.76,8.76,60000.0,6.428,6.4353,6.428,6.428,60000.0
2013-01-10 15:00:00,8.76,8.8,8.76,8.79,256000.0,6.428,6.4573,6.428,6.45,256000.0
2013-01-10 15:30:00,8.79,8.79,8.77,8.78,208800.0,6.45,6.45,6.4353,6.4427,208800.0
2013-01-11 09:30:00,8.81,8.81,8.77,8.79,152800.0,6.4647,6.4647,6.4353,6.45,152800.0
2013-01-11 10:00:00,8.78,8.79,8.78,8.79,115200.0,6.4427,6.45,6.4427,6.45,115200.0
2013-01-11 10:30:00,8.79,8.79,8.78,8.78,96800.0,6.45,6.45,6.4427,6.4427,96800.0
2013-01-11 11:00:00,8.79,8.79,8.78,8.78,124000.0,6.45,6.45,6.4427,6.4427,124000.0
2013-01-11 11:30:00,8.78,8.8,8.78,8.8,175200.0,6.4427,6.4573,6.4427,6.4573,175200.0
2013-01-11 12:00:00,8.8,8.81,8.79,8.8,157600.0,6.4573,6.4647,6.45,6.4573,157600.0
2013-01-11 12:30:00,8.8,8.8,8.79,8.79,122400.0,6.4573,6.4573,6.45,6.45,122400.0
2013-01-11 13:00:00,8.79,8.8,8.79,8.79,97600.0,6.45,6.4573,6.45,6.45,97600.0
2013-01-11 13:30:00,8.8,8.81,8.8,8.8,224000.0,6.4573,6.4647,6.4573,6.4573,224000.0
2013-01-11 14:00:00,8.8,8.81,8.8,8.81,114400.0,6.4573,6.4647,6.4573,6.4647,114400.0
2013-01-11 14:30:00,8.81,8.83,8.81,8.83,249600.0,6.4647,6.4794,6.4647,6.4794,249600.0
2013-01-11 15:00:00,8.82,8.83,8.81,8.82,148000.0,6.472,6.4794,6.4647,6.472,148000.0
2013-01-11 15:30:00,8.81,8.86,8.81,8.85,491200.0,6.4647,6.5014,6.4647,6.494,491200.0
2013-01-14 09:30:00,8.84,8.87,8.83,8.85,73600.0,6.4867,6.5087,6.4794,6.494,73600.0
2013-01-14 10:00:00,8.85,8.88,8.85,8.88,135200.0,6.494,6.516,6.494,6.516,135200.0
2013-01-14 10:30:00,8.88,8.9,8.87,8.88,118400.0,6.516,6.5307,6.5087,6.516,118400.0
2013-01-14 11:00:00,8.88,8.9,8.88,8.9,207200.0,6.516,6.5307,6.516,6.5307,207200.0
2013-01-14 11:30:00,8.9,8.9,8.89,8.9,93600.0,6.5307,6.5307,6.5234,6.5307,93600.0
2013-01-14 12:00:00,8.9,8.91,8.9,8.91,142400.0,6.5307,6.5381,6.5307,6.5381,142400.0
2013-01-14 12:30:00,8.91,8.93,8.91,8.93,120800.0,6.5381,6.5527,6.5381,6.5527,120800.0
2013-01-14 13:00:00,8.93,8.93,8.92,8.92,102400.0,6.5527,6.5527,6.5454,6.5454,102400.0
2013-01-14 13:30:00,8.92,8.93,8.91,8.92,94400.0,6.5454,6.5527,6.5381,6.5454,94400.0
2013-01-14 14:00:00,8.92,8.92,8.91,8.92,122400.0,6.5454,6.5454,6.5381,6.5454,122400.0
2013-01-14 14:30:00,8.92,8.92,8.91,8.91,120000.0,6.5454,6.5454,6.5381,6.5381,120000.0
2013-01-14 15:00:00,8.91,8.92,8.91,8.91,133600.0,6.5381,6.5454,6.5381,6.5381,133600.0
2013-01-14 15:30:00,8.91,8.91,8.89,8.9,301600.0,6.5381,6.5381,6.5234,6.5307,301600.0
2013-01-15 09:30:00,8.93,8.93,8.85,8.89,51200.0,6.5527,6.5527,6.494,6.5234,51200.0
2013-01-15 10:00:00,8.9,8.92,8.89,8.92,219200.0,6.5307,6.5454,6.5234,6.5454,219200.0
2013-01-15 10:30:00,8.9,8.92,8.9,8.92,77600.0,6.5307,6.5454,6.5307,6.5454,77600.0
2013-01-15 11:00:00,8.92,8.92,8.91,8.91,64800.0,6.5454,6.5454,6.5381,6.5381,64800.0
2013-01-15 11:30:00,8.91,8.91,8.9,8.9,36000.0,6.5381,6.5381,6.5307,6.5307,36000.0
2013-01-15 12:00:00,8.9,8.91,8.9,8.9,28800.0,6.5307,6.5381,6.5307,6.5307,28800.0
2013-01-15 12:30:00,8.9,8.91,8.9,8.9,56000.0,6.5307,6.5381,6.5307,6.5307,56000.0
2013-01-15 13:00:00,8.91,8.92,8.9,8.91,40800.0,6.5381,6.5454,6.5307,6.5381,40800.0
2013-01-15 13:30:00,8.91,8.92,8.9,8.9,32800.0,6.5381,6.5454,6.5307,6.5307,32800.0
2013-01-15 14:00:00,8.9,8.92,8.9,8.9,19200.0,6.5307,6.5454,6.5307,6.5307,19200.0
2013-01-15 14:30:00,8.9,8.92,8.9,8.92,76800.0,6.5307,6.5454,6.5307,6.5454,76800.0
2013-01-15 15:00:00,8.92,8.92,8.91,8.92,95200.0,6.5454,6.5454,6.5381,6.5454,95200.0
2013-01-15 15:30:00,8.92,8.95,8.91,8.94,178400.0,6.5454,6.5674,6.5381,6.5601,178400.0
2013-01-16 09:30:00,8.93,8.93,8.9,8.92,32000.0,6.5527,6.5527,6.5307,6.5454,32000.0
2013-01-16 10:00:00,8.9,8.93,8.9,8.91,52000.0,6.5307,6.5527,6.5307,6.5381,52000.0
2013-01-16 10:30:00,8.91,8.92,8.91,8.92,22400.0,6.5381,6.5454,6.5381,6.5454,22400.0
2013-01-16 11:00:00,8.91,8.92,8.9,8.91,46400.0,6.5381,6.5454,6.5307,6.5381,46400.0
2013-01-16 11:30:00,8.91,8.92,8.9,8.91,36800.0,6.5381,6.5454,6.5307,6.5381,36800.0
2013-01-16 12:00:00,8.9,8.91,8.88,8.89,62400.0,6.5307,6.5381,6.516,6.5234,62400.0
2013-01-16 12:30:00,8.88,8.9,8.88,8.9,20800.0,6.516,6.5307,6.516,6.5307,20800.0
2013-01-16 13:00:00,8.9,8.91,8.9,8.91,14400.0,6.5307,6.5381,6.5307,6.5381,14400.0
2013-01-16 13:30:00,8.9,8.91,8.89,8.9,37600.0,6.5307,6.5381,6.5234,6.5307,37600.0
2013-01-16 14:00:00,8.9,8.9,8.9,8.9,6400.0,6.5307,6.5307,6.5307,6.5307,6400.0
2013-01-16 14:30:00,8.9,8.91,8.9,8.9,28000.0,6.5307,6.5381,6.5307,6.5307,28000.0
2013-01-16 15:00:00,8.9,8.91,8.9,8.91,29600.0,6.5307,6.5381,6.5307,6.5381,29600.0
2013-01-16 15:30:00,8.91,8.92,8.91,8.92,138400.0,6.5381,6.5454,6.5381,6.5454,138400.0
2013-01-17 09:30:00,8.94,8.94,8.88,8.92,18400.0,6.5601,6.5601,6.516,6.5454,18400.0
2013-01-17 10:00:00,8.92,8.93,8.91,8.93,26400.0,6.5454,6.5527,6.5381,6.5527,26400.0
2013-01-17 10:30:00,8.92,8.97,8.92,8.96,126400.0,6.5454,6.5821,6.5454,6.5748,126400.0
2013-01-17 11:00:00,8.96,8.97,8.95,8.97,40800.0,6.5748,6.5821,6.5674,6.5821,40800.0
2013-01-17 11:30:00,8.96,8.97,8.96,8.97,36800.0,6.5748,6.5821,6.5748,6.5821,36800.0
2013-01-17 12:00:00,8.97,9.0,8.97,9.0,51200.0,6.5821,6.6041,6.5821,6.6041,51200.0
2013-01-17 12:30:00,9.0,9.01,8.99,8.99,50400.0,6.6041,6.6114,6.5968,6.5968,50400.0
2013-01-17 13:00:00,8.99,9.0,8.98,8.98,8000.0,6.5968,6.6041,6.5894,6.5894,8000.0
2013-01-17 13:30:00,8.98,8.98,8.97,8.97,74400.0,6.5894,6.5894,6.5821,6.5821,74400.0
2013-01-17 14:00:00,8.97,8.97,8.96,8.96,26400.0,6.5821,6.5821,6.5748,6.5748,26400.0
2013-01-17 14:30:00,8.96,8.96,8.96,8.96,2400.0,6.5748,6.5748,6.5748,6.5748,2400.0
2013-01-17 15:00:00,8.96,8.97,8.96,8.97,23200.0,6.5748,6.5821,6.5748,6.5821,23200.0
2013-01-17 15:30:00,8.96,8.97,8.95,8.95,59200.0,6.5748,6.5821,6.5674,6.5674,59200.0
2013-01-18 09:30:00,8.98,8.99,8.92,8.96,33600.0,6.5894,6.5968,6.5454,6.5748,33600.0
2013-01-18 10:00:00,8.97,8.97,8.96,8.97,14400.0,6.5821,6.5821,6.5748,6.5821,14400.0
2013-01-18 10:30:00,8.97,8.98,8.97,8.98,7200.0,6.5821,6.5894,6.5821,6.5894,7200.0
2013-01-18 11:00:00,8.97,8.97,8.95,8.96,34400.0,6.5821,6.5821,6.5674,6.5748,34400.0
2013-01-18 11:30:00,8.95,8.95,8.94,8.94,36800.0,6.5674,6.5674,6.5601,6.5601,36800.0
2013-01-18 12:00:00,8.94,8.96,8.94,8.96,15200.0,6.5601,6.5748,6.5601,6.5748,15200.0
2013-01-18 12:30:00,8.95,8.95,8.94,8.95,26400.0,6.5674,6.5674,6.5601,6.5674,26400.0
2013-01-18 13:00:00,8.94,8.94,8.94,8.94,8800.0,6.5601,6.5601,6.5601,6.5601,8800.0
2013-01-18 13:30:00,8.94,8.94,8.93,8.93,13600.0,6.5601,6.5601,6.5527,6.5527,13600.0
2013-01-18 14:00:00,8.94,8.94,8.93,8.93,23200.0,6.5601,6.5601,6.5527,6.5527,23200.0
2013-01-18 14:30:00,8.93,8.94,8.92,8.93,17600.0,6.5527,6.5601,6.5454,6.5527,17600.0
2013-01-18 15:00:00,8.93,8.94,8.91,8.92,95200.0,6.5527,6.5601,6.5381,6.5454,95200.0
2013-01-18 15:30:00,8.93,8.97,8.92,8.96,232800.0,6.5527,6.5821,6.5454,6.5748,232800.0
2013-01-22 09:30:00,8.95,8.99,8.95,8.98,8000.0,6.5674,6.5968,6.5674,6.5894,8000.0
2013-01-22 10:00:00,8.97,8.99,8.95,8.98,74400.0,6.5821,6.5968,6.5674,6.5894,74400.0
2013-01-22 10:30:00,8.99,9.0,8.98,8.99,93600.0,6.5968,6.6041,6.5894,6.5968,93600.0
2013-01-22 11:00:00,8.99,8.99,8.98,8.99,81600.0,6.5968,6.5968,6.5894,6.5968,81600.0
2013-01-22 11:30:00,8.99,9.0,8.98,9.0,33600.0,6.5968,6.6041,6.5894,6.6041,33600.0
2013-01-22 12:00:00,9.0,9.01,8.99,9.0,22400.0,6.6041,6.6114,6.5968,6.6041,22400.0
2013-01-22 12:30:00,9.0,9.01,9.0,9.01,25600.0,6.6041,6.6114,6.6041,6.6114,25600.0
2013-01-22 13:00:00,9.01,9.01,9.0,9.0,12800.0,6.6114,6.6114,6.6041,6.6041,12800.0
2013-01-22 13:30:00,9.01,9.01,9.0,9.0,27200.0,6.6114,6.6114,6.6041,6.6041,27200.0
2013-01-22 14:00:00,9.0,9.02,9.0,9.02,39200.0,6.6041,6.6188,6.6041,6.6188,39200.0
2013-01-22 14:30:00,9.02,9.04,9.02,9.04,77600.0,6.6188,6.6335,6.6188,6.6335,77600.0
2013-01-22 15:00:00,9.04,9.05,9.03,9.04,85600.0,6.6335,6.6408,6.6261,6.6335,85600.0
2013-01-22 15:30:00,9.04,9.04,9.01,9.02,145600.0,6.6335,6.6335,6.6114,6.6188,145600.0
2013-01-23 09:30:00,9.01,9.06,8.99,9.03,98400.0,6.6114,6.6481,6.5968,6.6261,98400.0
2013-01-23 10:00:00,9.03,9.05,9.03,9.04,92800.0,6.6261,6.6408,6.6261,6.6335,92800.0
2013-01-23 10:30:00,9.04,9.04,9.03,9.04,35200.0,6.6335,6.6335,6.6261,6.6335,35200.0
2013-01-23 11:00:00,9.04,9.05,9.03,9.05,47200.0,6.6335,6.6408,6.6261,6.6408,47200.0
2013-01-23 11:30:00,9.05,9.05,9.02,9.04,56800.0,6.6408,6.6408,6.6188,6.6335,56800.0
2013-01-23 12:00:00,9.03,9.04,9.03,9.03,64000.0,6.6261,6.6335,6.6261,6.6261,64000.0
2013-01-23 12:30:00,9.03,9.03,9.03,9.03,24800.0,6.6261,6.6261,6.6261,6.6261,24800.0
2013-01-23 13:00:00,9.03,9.03,9.03,9.03,60800.0,6.6261,6.6261,6.6261,6.6261,60800.0
2013-01-23 13:30:00,9.03,9.03,9.03,9.03,36000.0,6.6261,6.6261,6.6261,6.6261,36000.0
2013-01-23 14:00:00,9.03,9.03,9.02,9.02,44800.0,6.6261,6.6261,6.6188,6.6188,44800.0
2013-01-23 14:30:00,9.02,9.03,9.02,9.02,38400.0,6.6188,6.6261,6.6188,6.6188,38400.0
2013-01-23 15:00:00,9.02,9.03,8.99,8.99,136000.0,6.6188,6.6261,6.5968,6.5968,136000.0
2013-01-23 15:30:00,8.99,9.01,8.99,8.99,382400.0,6.5968,6.6114,6.5968,6.5968,382400.0
2013-01-24 09:30:00,9.0,9.0,8.94,8.99,49600.0,6.6041,6.6041,6.5601,6.5968,49600.0
2013-01-24 10:00:00,8.99,9.0,8.98,8.99,111200.0,6.5968,6.6041,6.5894,6.5968,111200.0
2013-01-24 10:30:00,8.99,8.99,8.98,8.99,24000.0,6.5968,6.5968,6.5894,6.5968,24000.0
2013-01-24 11:00:00,8.99,9.0,8.99,8.99,44000.0,6.5968,6.6041,6.5968,6.5968,44000.0
2013-01-24 11:30:00,8.98,8.99,8.98,8.98,30400.0,6.5894,6.5968,6.5894,6.5894,30400.0
2013-01-24 12:00:00,8.99,8.99,8.98,8.98,42400.0,6.5968,6.5968,6.5894,6.5894,42400.0
2013-01-24 12:30:00,8.98,8.98,8.97,8.97,48800.0,6.5894,6.5894,6.5821,6.5821,48800.0
2013-01-24 13:00:00,8.98,8.98,8.96,8.96,42400.0,6.5894,6.5894,6.5748,6.5748,42400.0
2013-01-24 13:30:00,8.95,8.96,8.94,8.96,32800.0,6.5674,6.5748,6.5601,6.5748,32800.0
2013-01-24 14:00:00,8.96,8.96,8.95,8.96,15200.0,6.5748,6.5748,6.5674,6.5748,15200.0
2013-01-24 14:30:00,8.96,8.96,8.96,8.96,46400.0,6.5748,6.5748,6.5748,6.5748,46400.0
2013-01-24 15:00:00,8.95,8.96,8.95,8.95,49600.0,6.5674,6.5748,6.5674,6.5674,49600.0
2013-01-24 15:30:00,8.95,8.98,8.95,8.97,162400.0,6.5674,6.5894,6.5674,6.5821,162400.0
2013-01-25 09:30:00,8.99,8.99,8.96,8.99,25600.0,6.5968,6.5968,6.5748,6.5968,25600.0
2013-01-25 10:00:00,8.99,9.0,8.99,8.99,52800.0,6.5968,6.6041,6.5968,6.5968,52800.0
2013-01-25 10:30:00,8.99,8.99,8.98,8.99,88800.0,6.5968,6.5968,6.5894,6.5968,88800.0
2013-01-25 11:00:00,8.99,8.99,8.98,8.99,61600.0,6.5968,6.5968,6.5894,6.5968,61600.0
2013-01-25 11:30:00,8.99,8.99,8.95,8.96,124000.0,6.5968,6.5968,6.5674,6.5748,124000.0
2013-01-25 12:00:00,8.95,8.97,8.95,8.96,58400.0,6.5674,6.5821,6.5674,6.5748,58400.0
2013-01-25 12:30:00,8.96,8.96,8.96,8.96,40000.0,6.5748,6.5748,6.5748,6.5748,40000.0
2013-01-25 13:00:00,8.96,8.96,8.95,8.95,40000.0,6.5748,6.5748,6.5674,6.5674,40000.0
2013-01-25 13:30:00,8.95,8.96,8.94,8.96,59200.0,6.5674,6.5748,6.5601,6.5748,59200.0
2013-01-25 14:00:00,8.96,8.96,8.95,8.96,87200.0,6.5748,6.5748,6.5674,6.5748,87200.0
2013-01-25 14:30:00,8.96,8.96,8.96,8.96,58400.0,6.5748,6.5748,6.5748,6.5748,58400.0
2013-01-25 15:00:00,8.96,8.96,8.95,8.96,73600.0,6.5748,6.5748,6.5674,6.5748,73600.0
2013-01-25 15:30:00,8.95,8.98,8.95,8.96,383200.0,6.5674,6.5894,6.5674,6.5748,383200.0
2013-01-28 09:30:00,8.99,8.99,8.95,8.97,52000.0,6.5968,6.5968,6.5674,6.5821,52000.0
2013-01-28 10:00:00,8.97,8.97,8.93,8.94,72800.0,6.5821,6.5821,6.5527,6.5601,72800.0
2013-01-28 10:30:00,8.94,8.94,8.93,8.94,96000.0,6.5601,6.5601,6.5527,6.5601,96000.0
2013-01-28 11:00:00,8.94,8.97,8.94,8.95,97600.0,6.5601,6.5821,6.5601,6.5674,97600.0
2013-01-28 11:30:00,8.95,8.95,8.94,8.95,78400.0,6.5674,6.5674,6.5601,6.5674,78400.0
2013-01-28 12:00:00,8.95,8.95,8.93,8.95,58400.0,6.5674,6.5674,6.5527,6.5674,58400.0
2013-01-28 12:30:00,8.94,8.95,8.94,8.95,54400.0,6.5601,6.5674,6.5601,6.5674,54400.0
2013-01-28 13:00:00,8.95,8.95,8.94,8.94,55200.0,6.5674,6.5674,6.5601,6.5601,55200.0
2013-01-28 13:30:00,8.94,8.94,8.93,8.94,70400.0,6.5601,6.5601,6.5527,6.5601,70400.0
2013-01-28 14:00:00,8.94,8.95,8.93,8.94,119200.0,6.5601,6.5674,6.5527,6.5601,119200.0
2013-01-28 14:30:00,8.94,8.95,8.92,8.95,130400.0,6.5601,6.5674,6.5454,6.5674,130400.0
2013-01-28 15:00:00,8.95,8.99,8.94,8.96,182400.0,6.5674,6.5968,6.5601,6.5748,182400.0
2013-01-28 15:30:00,8.96,8.99,8.94,8.99,276800.0,6.5748,6.5968,6.5601,6.5968,276800.0
2013-01-29 09:30:00,9.02,9.18,9.02,9.04,31200.0,6.6188,6.7362,6.6188,6.6335,31200.0
2013-01-29 10:00:00,9.01,9.06,9.01,9.02,58400.0,6.6114,6.6481,6.6114,6.6188,58400.0
2013-01-29 10:30:00,9.02,9.04,9.02,9.04,22400.0,6.6188,6.6335,6.6188,6.6335,22400.0
2013-01-29 11:00:00,9.03,9.06,9.03,9.06,39200.0,6.6261,6.6481,6.6261,6.6481,39200.0
2013-01-29 11:30:00,9.05,9.07,9.05,9.07,50400.0,6.6408,6.6555,6.6408,6.6555,50400.0
2013-01-29 12:00:00,9.07,9.07,9.06,9.07,52000.0,6.6555,6.6555,6.6481,6.6555,52000.0
2013-01-29 12:30:00,9.07,9.07,9.01,9.03,260000.0,6.6555,6.6555,6.6114,6.6261,260000.0
2013-01-29 13:00:00,9.03,9.05,9.03,9.04,59200.0,6.6261,6.6408,6.6261,6.6335,59200.0
2013-01-29 13:30:00,9.04,9.06,9.04,9.06,44000.0,6.6335,6.6481,6.6335,6.6481,44000.0
2013-01-29 14:00:00,9.06,9.08,9.06,9.08,128800.0,6.6481,6.6628,6.6481,6.6628,128800.0
2013-01-29 14:30:00,9.08,9.1,9.07,9.08,159200.0,6.6628,6.6775,6.6555,6.6628,159200.0
2013-01-29 15:00:00,9.08,9.09,9.08,9.08,94400.0,6.6628,6.6701,6.6628,6.6628,94400.0
2013-01-29 15:30:00,9.09,9.14,9.08,9.13,410400.0,6.6701,6.7068,6.6628,6.6995,410400.0
2013-01-30 09:30:00,9.12,9.12,9.05,9.07,72000.0,6.6922,6.6922,6.6408,6.6555,72000.0
2013-01-30 10:00:00,9.06,9.08,9.05,9.06,86400.0,6.6481,6.6628,6.6408,6.6481,86400.0
2013-01-30 10:30:00,9.06,9.08,9.06,9.07,168000.0,6.6481,6.6628,6.6481,6.6555,168000.0
2013-01-30 11:00:00,9.06,9.08,9.06,9.06,83200.0,6.6481,6.6628,6.6481,6.6481,83200.0
2013-01-30 11:30:00,9.06,9.08,9.06,9.07,60000.0,6.6481,6.6628,6.6481,6.6555,60000.0
2013-01-30 12:00:00,9.07,9.08,9.07,9.07,52800.0,6.6555,6.6628,6.6555,6.6555,52800.0
2013-01-30 12:30:00,9.08,9.09,9.07,9.08,172000.0,6.6628,6.6701,6.6555,6.6628,172000.0
2013-01-30 13:00:00,9.08,9.09,9.07,9.08,64000.0,6.6628,6.6701,6.6555,6.6628,64000.0
2013-01-30 13:30:00,9.08,9.08,9.07,9.08,62400.0,6.6628,6.6628,6.6555,6.6628,62400.0
2013-01-30 14:00:00,9.08,9.09,9.07,9.08,56000.0,6.6628,6.6701,6.6555,6.6628,56000.0
2013-01-30 14:30:00,9.08,9.08,9.07,9.08,124800.0,6.6628,6.6628,6.6555,6.6628,124800.0
2013-01-30 15:00:00,9.08,9.09,9.07,9.09,131200.0,6.6628,6.6701,6.6555,6.6701,131200.0
2013-01-30 15:30:00,9.08,9.09,9.08,9.09,358400.0,6.6628,6.6701,6.6628,6.6701,358400.0
2013-01-31 09:30:00,9.08,9.09,9.01,9.03,26400.0,6.6628,6.6701,6.6114,6.6261,26400.0
2013-01-31 10:00:00,9.02,9.04,9.02,9.02,58400.0,6.6188,6.6335,6.6188,6.6188,58400.0
2013-01-31 10:30:00,9.02,9.03,9.0,9.0,43200.0,6.6188,6.6261,6.6041,6.6041,43200.0
2013-01-31 11:00:00,9.0,9.02,9.0,9.02,37600.0,6.6041,6.6188,6.6041,6.6188,37600.0
2013-01-31 11:30:00,9.01,9.02,9.01,9.02,26400.0,6.6114,6.6188,6.6114,6.6188,26400.0
2013-01-31 12:00:00,9.01,9.02,9.01,9.02,12800.0,6.6114,6.6188,6.6114,6.6188,12800.0
2013-01-31 12:30:00,9.01,9.01,9.0,9.0,40000.0,6.6114,6.6114,6.6041,6.6041,40000.0
2013-01-31 13:00:00,9.0,9.0,8.97,8.97,85600.0,6.6041,6.6041,6.5821,6.5821,85600.0
2013-01-31 13:30:00,8.97,8.97,8.94,8.95,164000.0,6.5821,6.5821,6.5601,6.5674,164000.0
2013-01-31 14:00:00,8.95,8.95,8.91,8.92,140000.0,6.5674,6.5674,6.5381,6.5454,140000.0
2013-01-31 14:30:00,8.92,8.93,8.91,8.93,116000.0,6.5454,6.5527,6.5381,6.5527,116000.0
2013-01-31 15:00:00,8.93,8.94,8.93,8.94,69600.0,6.5527,6.5601,6.5527,6.5601,69600.0
2013-01-31 15:30:00,8.94,8.95,8.93,8.95,195200.0,6.5601,6.5674,6.5527,6.5674,195200.0
2013-02-01 09:30:00,8.96,9.03,8.95,9.03,63200.0,6.5748,6.6261,6.5674,6.6261,63200.0
2013-02-01 10:00:00,9.04,9.05,9.02,9.03,95200.0,6.6335,6.6408,6.6188,6.6261,95200.0
2013-02-01 10:30:00,9.03,9.03,8.99,9.0,82400.0,6.6261,6.6261,6.5968,6.6041,82400.0
2013-02-01 11:00:00,9.01,9.02,9.0,9.0,83200.0,6.6114,6.6188,6.6041,6.6041,83200.0
2013-02-01 11:30:00,9.0,9.0,8.96,8.98,83200.0,6.6041,6.6041,6.5748,6.5894,83200.0
2013-02-01 12:00:00,8.99,9.05,8.98,9.04,262400.0,6.5968,6.6408,6.5894,6.6335,262400.0
2013-02-01 12:30:00,9.05,9.06,9.04,9.06,144000.0,6.6408,6.6481,6.6335,6.6481,144000.0
2013-02-01 13:00:00,9.06,9.07,9.04,9.04,70400.0,6.6481,6.6555,6.6335,6.6335,70400.0
2013-02-01 13:30:00,9.04,9.06,9.04,9.05,58400.0,6.6335,6.6481,6.6335,6.6408,58400.0
2013-02-01 14:00:00,9.05,9.05,9.04,9.04,61600.0,6.6408,6.6408,6.6335,6.6335,61600.0
2013-02-01 14:30:00,9.03,9.03,8.98,8.99,152800.0,6.6261,6.6261,6.5894,6.5968,152800.0
2013-02-01 15:00:00,8.99,8.99,8.97,8.98,182400.0,6.5968,6.5968,6.5821,6.5894,182400.0
2013-02-01 15:30:00,8.98,9.0,8.98,9.0,210400.0,6.5894,6.6041,6.5894,6.6041,210400.0
2013-02-04 09:30:00,8.96,9.04,8.96,9.03,98400.0,6.5748,6.6335,6.5748,6.6261,98400.0
2013-02-04 10:00:00,9.03,9.03,8.99,8.99,84000.0,6.6261,6.6261,6.5968,6.5968,84000.0
2013-02-04 10:30:00,8.99,9.0,8.99,9.0,47200.0,6.5968,6.6041,6.5968,6.6041,47200.0
2013-02-04 11:00:00,8.99,9.0,8.98,8.98,57600.0,6.5968,6.6041,6.5894,6.5894,57600.0
2013-02-04 11:30:00,8.98,8.98,8.96,8.98,44000.0,6.5894,6.5894,6.5748,6.5894,44000.0
2013-02-04 12:00:00,8.98,8.99,8.97,8.98,28000.0,6.5894,6.5968,6.5821,6.5894,28000.0
2013-02-04 12:30:00,8.99,9.0,8.98,9.0,60000.0,6.5968,6.6041,6.5894,6.6041,60000.0
2013-02-04 13:00:00,8.99,8.99,8.97,8.97,35200.0,6.5968,6.5968,6.5821,6.5821,35200.0
2013-02-04 13:30:00,8.97,8.98,8.96,8.96,60800.0,6.5821,6.5894,6.5748,6.5748,60800.0
2013-02-04 14:00:00,8.96,8.96,8.95,8.96,52800.0,6.5748,6.5748,6.5674,6.5748,52800.0
2013-02-04 14:30:00,8.96,8.97,8.96,8.96,53600.0,6.5748,6.5821,6.5748,6.5748,53600.0
2013-02-04 15:00:00,8.96,8.97,8.96,8.96,46400.0,6.5748,6.5821,6.5748,6.5748,46400.0
2013-02-04 15:30:00,8.96,8.99,8.95,8.99,288000.0,6.5748,6.5968,6.5674,6.5968,288000.0
2013-02-05 09:30:00,9.05,9.05,8.95,8.95,97600.0,6.6408,6.6408,6.5674,6.5674,97600.0
2013-02-05 10:00:00,8.95,8.97,8.95,8.97,123200.0,6.5674,6.5821,6.5674,6.5821,123200.0
2013-02-05 10:30:00,8.96,8.97,8.96,8.97,45600.0,6.5748,6.5821,6.5748,6.5821,45600.0
2013-02-05 11:00:00,8.97,8.99,8.97,8.98,80800.0,6.5821,6.5968,6.5821,6.5894,80800.0
2013-02-05 11:30:00,8.99,8.99,8.97,8.99,122400.0,6.5968,6.5968,6.5821,6.5968,122400.0
2013-02-05 12:00:00,8.99,8.99,8.97,8.98,44800.0,6.5968,6.5968,6.5821,6.5894,44800.0
2013-02-05 12:30:00,8.97,8.97,8.96,8.97,91200.0,6.5821,6.5821,6.5748,6.5821,91200.0
2013-02-05 13:00:00,8.97,8.97,8.94,8.95,68000.0,6.5821,6.5821,6.5601,6.5674,68000.0
2013-02-05 13:30:00,8.95,8.96,8.95,8.96,128000.0,6.5674,6.5748,6.5674,6.5748,128000.0
2013-02-05 14:00:00,8.96,8.96,8.95,8.96,139200.0,6.5748,6.5748,6.5674,6.5748,139200.0
2013-02-05 14:30:00,8.96,8.97,8.96,8.96,91200.0,6.5748,6.5821,6.5748,6.5748,91200.0
2013-02-05 15:00:00,8.96,8.97,8.96,8.97,188000.0,6.5748,6.5821,6.5748,6.5821,188000.0
2013-02-05 15:30:00,8.97,8.97,8.96,8.96,164800.0,6.5821,6.5821,6.5748,6.5748,164800.0
2013-02-06 09:30:00,8.97,9.0,8.93,9.0,59200.0,6.5821,6.6041,6.5527,6.6041,59200.0
2013-02-06 10:00:00,9.0,9.02,8.99,9.02,264800.0,6.6041,6.6188,6.5968,6.6188,264800.0
2013-02-06 10:30:00,9.02,9.05,9.01,9.05,116800.0,6.6188,6.6408,6.6114,6.6408,116800.0
2013-02-06 11:00:00,9.05,9.07,9.04,9.05,82400.0,6.6408,6.6555,6.6335,6.6408,82400.0
2013-02-06 11:30:00,9.05,9.06,9.03,9.03,57600.0,6.6408,6.6481,6.6261,6.6261,57600.0
2013-02-06 12:00:00,9.03,9.07,9.03,9.05,36000.0,6.6261,6.6555,6.6261,6.6408,36000.0
2013-02-06 12:30:00,9.05,9.06,9.05,9.05,41600.0,6.6408,6.6481,6.6408,6.6408,41600.0
2013-02-06 13:00:00,9.05,9.05,9.04,9.04,53600.0,6.6408,6.6408,6.6335,6.6335,53600.0
2013-02-06 13:30:00,9.04,9.05,9.04,9.05,64800.0,6.6335,6.6408,6.6335,6.6408,64800.0
2013-02-06 14:00:00,9.05,9.05,9.04,9.04,68800.0,6.6408,6.6408,6.6335,6.6335,68800.0
2013-02-06 14:30:00,9.05,9.05,9.03,9.03,183200.0,6.6408,6.6408,6.6261,6.6261,183200.0
2013-02-06 15:00:00,9.03,9.05,9.03,9.04,101600.0,6.6261,6.6408,6.6261,6.6335,101600.0
2013-02-06 15:30:00,9.04,9.05,9.04,9.05,207200.0,6.6335,6.6408,6.6335,6.6408,207200.0
2013-02-07 09:30:00,9.06,9.1,9.05,9.06,47200.0,6.6481,6.6775,6.6408,6.6481,47200.0
2013-02-07 10:00:00,9.06,9.07,9.05,9.07,248800.0,6.6481,6.6555,6.6408,6.6555,248800.0
2013-02-07 10:30:00,9.07,9.08,9.07,9.08,56000.0,6.6555,6.6628,6.6555,6.6628,56000.0
2013-02-07 11:00:00,9.07,9.07,9.06,9.06,136800.0,6.6555,6.6555,6.6481,6.6481,136800.0
2013-02-07 11:30:00,9.06,9.08,9.06,9.06,125600.0,6.6481,6.6628,6.6481,6.6481,125600.0
2013-02-07 12:00:00,9.06,9.07,9.05,9.07,77600.0,6.6481,6.6555,6.6408,6.6555,77600.0
2013-02-07 12:30:00,9.07,9.08,9.07,9.08,35200.0,6.6555,6.6628,6.6555,6.6628,35200.0
2013-02-07 13:00:00,9.08,9.11,9.07,9.11,64800.0,6.6628,6.6848,6.6555,6.6848,64800.0
2013-02-07 13:30:00,9.11,9.11,9.1,9.11,36000.0,6.6848,6.6848,6.6775,6.6848,36000.0
2013-02-07 14:00:00,9.11,9.11,9.1,9.11,44800.0,6.6848,6.6848,6.6775,6.6848,44800.0
2013-02-07 14:30:00,9.11,9.11,9.08,9.1,169600.0,6.6848,6.6848,6.6628,6.6775,169600.0
2013-02-07 15:00:00,9.1,9.11,9.09,9.1,96800.0,6.6775,6.6848,6.6701,6.6775,96800.0
2013-02-07 15:30:00,9.1,9.11,9.1,9.1,220000.0,6.6775,6.6848,6.6775,6.6775,220000.0
2013-02-08 09:30:00,9.12,9.13,9.1,9.13,75200.0,6.6922,6.6995,6.6775,6.6995,75200.0
2013-02-08 10:00:00,9.13,9.16,9.12,9.15,64000.0,6.6995,6.7215,6.6922,6.7142,64000.0
2013-02-08 10:30:00,9.14,9.16,9.13,9.14,68800.0,6.7068,6.7215,6.6995,6.7068,68800.0
2013-02-08 11:00:00,9.14,9.16,9.13,9.15,74400.0,6.7068,6.7215,6.6995,6.7142,74400.0
2013-02-08 11:30:00,9.14,9.16,9.14,9.15,76800.0,6.7068,6.7215,6.7068,6.7142,76800.0
2013-02-08 12:00:00,9.15,9.16,9.13,9.15,64000.0,6.7142,6.7215,6.6995,6.7142,64000.0
2013-02-08 12:30:00,9.15,9.16,9.14,9.16,33600.0,6.7142,6.7215,6.7068,6.7215,33600.0
2013-02-08 13:00:00,9.16,9.16,9.15,9.15,21600.0,6.7215,6.7215,6.7142,6.7142,21600.0
2013-02-08 13:30:00,9.15,9.16,9.14,9.15,116000.0,6.7142,6.7215,6.7068,6.7142,116000.0
2013-02-08 14:00:00,9.15,9.16,9.14,9.15,105600.0,6.7142,6.7215,6.7068,6.7142,105600.0
2013-02-08 14:30:00,9.15,9.15,9.14,9.15,44800.0,6.7142,6.7142,6.7068,6.7142,44800.0
2013-02-08 15:00:00,9.15,9.16,9.14,9.14,111200.0,6.7142,6.7215,6.7068,6.7068,111200.0
2013-02-08 15:30:00,9.14,9.19,9.14,9.19,156800.0,6.7068,6.7435,6.7068,6.7435,156800.0
2013-02-11 09:30:00,9.18,9.21,9.18,9.2,13600.0,6.7362,6.7582,6.7362,6.7509,13600.0
2013-02-11 10:00:00,9.2,9.22,9.2,9.21,28800.0,6.7509,6.7655,6.7509,6.7582,28800.0
2013-02-11 10:30:00,9.21,9.22,9.2,9.2,49600.0,6.7582,6.7655,6.7509,6.7509,49600.0
2013-02-11 11:00:00,9.21,9.21,9.2,9.2,57600.0,6.7582,6.7582,6.7509,6.7509,57600.0
2013-02-11 11:30:00,9.2,9.22,9.2,9.21,83200.0,6.7509,6.7655,6.7509,6.7582,83200.0
2013-02-11 12:00:00,9.2,9.21,9.2,9.21,40800.0,6.7509,6.7582,6.7509,6.7582,40800.0
2013-02-11 12:30:00,9.21,9.21,9.2,9.21,33600.0,6.7582,6.7582,6.7509,6.7582,33600.0
2013-02-11 13:00:00,9.21,9.22,9.2,9.2,152000.0,6.7582,6.7655,6.7509,6.7509,152000.0
2013-02-11 13:30:00,9.2,9.21,9.19,9.2,58400.0,6.7509,6.7582,6.7435,6.7509,58400.0
2013-02-11 14:00:00,9.2,9.21,9.19,9.2,35200.0,6.7509,6.7582,6.7435,6.7509,35200.0
2013-02-11 14:30:00,9.2,9.2,9.19,9.2,46400.0,6.7509,6.7509,6.7435,6.7509,46400.0
2013-02-11 15:00:00,9.2,9.21,9.19,9.19,52800.0,6.7509,6.7582,6.7435,6.7435,52800.0
2013-02-11 15:30:00,9.19,9.21,9.19,9.21,109600.0,6.7435,6.7582,6.7435,6.7582,109600.0
2013-02-12 09:30:00,9.21,9.22,9.19,9.19,82400.0,6.7582,6.7655,6.7435,6.7435,82400.0
2013-02-12 10:00:00,9.2,9.24,9.19,9.23,87200.0,6.7509,6.7802,6.7435,6.7729,87200.0
2013-02-12 10:30:00,9.22,9.22,9.2,9.21,100800.0,6.7655,6.7655,6.7509,6.7582,100800.0
2013-02-12 11:00:00,9.21,9.24,9.21,9.22,64800.0,6.7582,6.7802,6.7582,6.7655,64800.0
2013-02-12 11:30:00,9.22,9.23,9.21,9.22,28800.0,6.7655,6.7729,6.7582,6.7655,28800.0
2013-02-12 12:00:00,9.23,9.23,9.22,9.22,24800.0,6.7729,6.7729,6.7655,6.7655,24800.0
2013-02-12 12:30:00,9.22,9.24,9.22,9.24,31200.0,6.7655,6.7802,6.7655,6.7802,31200.0
2013-02-12 13:00:00,9.23,9.24,9.22,9.24,55200.0,6.7729,6.7802,6.7655,6.7802,55200.0
2013-02-12 13:30:00,9.24,9.27,9.23,9.26,69600.0,6.7802,6.8022,6.7729,6.7949,69600.0
2013-02-12 14:00:00,9.26,9.26,9.23,9.24,44800.0,6.7949,6.7949,6.7729,6.7802,44800.0
2013-02-12 14:30:00,9.24,9.25,9.23,9.24,40000.0,6.7802,6.7875,6.7729,6.7802,40000.0
2013-02-12 15:00:00,9.24,9.27,9.23,9.27,68800.0,6.7802,6.8022,6.7729,6.8022,68800.0
2013-02-12 15:30:00,9.26,9.29,9.26,9.29,167200.0,6.7949,6.8169,6.7949,6.8169,167200.0
2013-02-13 09:30:00,9.27,9.32,9.27,9.28,9600.0,6.8022,6.8389,6.8022,6.8096,9600.0
2013-02-13 10:00:00,9.26,9.29,9.26,9.27,51200.0,6.7949,6.8169,6.7949,6.8022,51200.0
2013-02-13 10:30:00,9.27,9.29,9.26,9.28,542400.0,6.8022,6.8169,6.7949,6.8096,542400.0
2013-02-13 11:00:00,9.28,9.29,9.26,9.27,169600.0,6.8096,6.8169,6.7949,6.8022,169600.0
2013-02-13 11:30:00,9.27,9.29,9.26,9.28,120000.0,6.8022,6.8169,6.7949,6.8096,120000.0
2013-02-13 12:00:00,9.28,9.3,9.28,9.29,53600.0,6.8096,6.8242,6.8096,6.8169,53600.0
2013-02-13 12:30:00,9.29,9.29,9.27,9.28,35200.0,6.8169,6.8169,6.8022,6.8096,35200.0
2013-02-13 13:00:00,9.28,9.29,9.27,9.28,20000.0,6.8096,6.8169,6.8022,6.8096,20000.0
2013-02-13 13:30:00,9.28,9.28,9.28,9.28,38400.0,6.8096,6.8096,6.8096,6.8096,38400.0
2013-02-13 14:00:00,9.28,9.29,9.28,9.29,48800.0,6.8096,6.8169,6.8096,6.8169,48800.0
2013-02-13 14:30:00,9.28,9.28,9.26,9.26,30400.0,6.8096,6.8096,6.7949,6.7949,30400.0
2013-02-13 15:00:00,9.26,9.28,9.26,9.27,64800.0,6.7949,6.8096,6.7949,6.8022,64800.0
2013-02-13 15:30:00,9.28,9.29,9.27,9.29,113600.0,6.8096,6.8169,6.8022,6.8169,113600.0
2013-02-14 09:30:00,9.26,9.31,9.26,9.3,15200.0,6.7949,6.8316,6.7949,6.8242,15200.0
2013-02-14 10:00:00,9.3,9.32,9.29,9.32,92800.0,6.8242,6.8389,6.8169,6.8389,92800.0
2013-02-14 10:30:00,9.31,9.33,9.31,9.31,53600.0,6.8316,6.8463,6.8316,6.8316,53600.0
2013-02-14 11:00:00,9.31,9.32,9.29,9.29,45600.0,6.8316,6.8389,6.8169,6.8169,45600.0
2013-02-14 11:30:00,9.29,9.3,9.28,9.29,69600.0,6.8169,6.8242,6.8096,6.8169,69600.0
2013-02-14 12:00:00,9.29,9.29,9.28,9.29,34400.0,6.8169,6.8169,6.8096,6.8169,34400.0
2013-02-14 12:30:00,9.3,9.31,9.29,9.3,51200.0,6.8242,6.8316,6.8169,6.8242,51200.0
2013-02-14 13:00:00,9.3,9.3,9.29,9.29,27200.0,6.8242,6.8242,6.8169,6.8169,27200.0
2013-02-14 13:30:00,9.29,9.3,9.29,9.29,39200.0,6.8169,6.8242,6.8169,6.8169,39200.0
2013-02-14 14:00:00,9.28,9.29,9.28,9.29,25600.0,6.8096,6.8169,6.8096,6.8169,25600.0
2013-02-14 14:30:00,9.29,9.3,9.29,9.29,24800.0,6.8169,6.8242,6.8169,6.8169,24800.0
2013-02-14 15:00:00,9.29,9.3,9.29,9.29,63200.0,6.8169,6.8242,6.8169,6.8169,63200.0
2013-02-14 15:30:00,9.29,9.3,9.28,9.28,144800.0,6.8169,6.8242,6.8096,6.8096,144800.0
2013-02-15 09:30:00,9.3,9.3,9.26,9.29,40800.0,6.8242,6.8242,6.7949,6.8169,40800.0
2013-02-15 10:00:00,9.29,9.29,9.28,9.29,40800.0,6.8169,6.8169,6.8096,6.8169,40800.0
2013-02-15 10:30:00,9.29,9.3,9.28,9.3,23200.0,6.8169,6.8242,6.8096,6.8242,23200.0
2013-02-15 11:00:00,9.3,9.31,9.28,9.28,26400.0,6.8242,6.8316,6.8096,6.8096,26400.0
2013-02-15 11:30:00,9.28,9.28,9.27,9.28,25600.0,6.8096,6.8096,6.8022,6.8096,25600.0
2013-02-15 12:00:00,9.27,9.28,9.26,9.27,19200.0,6.8022,6.8096,6.7949,6.8022,19200.0
2013-02-15 12:30:00,9.27,9.27,9.25,9.25,52800.0,6.8022,6.8022,6.7875,6.7875,52800.0
2013-02-15 13:00:00,9.26,9.26,9.25,9.25,36000.0,6.7949,6.7949,6.7875,6.7875,36000.0
2013-02-15 13:30:00,9.24,9.25,9.24,9.24,26400.0,6.7802,6.7875,6.7802,6.7802,26400.0
2013-02-15 14:00:00,9.25,9.25,9.24,9.25,28800.0,6.7875,6.7875,6.7802,6.7875,28800.0
2013-02-15 14:30:00,9.24,9.25,9.23,9.25,84000.0,6.7802,6.7875,6.7729,6.7875,84000.0
2013-02-15 15:00:00,9.24,9.25,9.23,9.24,78400.0,6.7802,6.7875,6.7729,6.7802,78400.0
2013-02-15 15:30:00,9.24,9.25,9.23,9.24,172000.0,6.7802,6.7875,6.7729,6.7802,172000.0
2013-02-19 09:30:00,9.26,9.31,9.24,9.31,39200.0,6.7949,6.8316,6.7802,6.8316,39200.0
2013-02-19 10:00:00,9.3,9.3,9.28,9.28,49600.0,6.8242,6.8242,6.8096,6.8096,49600.0
2013-02-19 10:30:00,9.28,9.3,9.28,9.29,392000.0,6.8096,6.8242,6.8096,6.8169,392000.0
2013-02-19 11:00:00,9.29,9.3,9.28,9.29,60000.0,6.8169,6.8242,6.8096,6.8169,60000.0
2013-02-19 11:30:00,9.29,9.3,9.29,9.29,48000.0,6.8169,6.8242,6.8169,6.8169,48000.0
2013-02-19 12:00:00,9.29,9.3,9.29,9.29,69600.0,6.8169,6.8242,6.8169,6.8169,69600.0
2013-02-19 12:30:00,9.3,9.3,9.29,9.29,27200.0,6.8242,6.8242,6.8169,6.8169,27200.0
2013-02-19 13:00:00,9.3,9.3,9.29,9.29,51200.0,6.8242,6.8242,6.8169,6.8169,51200.0
2013-02-19 13:30:00,9.29,9.3,9.29,9.29,100000.0,6.8169,6.8242,6.8169,6.8169,100000.0
2013-02-19 14:00:00,9.29,9.3,9.29,9.3,152000.0,6.8169,6.8242,6.8169,6.8242,152000.0
2013-02-19 14:30:00,9.3,9.3,9.3,9.3,81600.0,6.8242,6.8242,6.8242,6.8242,81600.0
2013-02-19 15:00:00,9.29,9.32,9.29,9.32,95200.0,6.8169,6.8389,6.8169,6.8389,95200.0
2013-02-19 15:30:00,9.32,9.33,9.31,9.32,365600.0,6.8389,6.8463,6.8316,6.8389,365600.0
2013-02-20 09:30:00,9.31,9.39,9.29,9.39,46400.0,6.8316,6.8903,6.8169,6.8903,46400.0
2013-02-20 10:00:00,9.39,9.41,9.38,9.39,44000.0,6.8903,6.905,6.8829,6.8903,44000.0
2013-02-20 10:30:00,9.39,9.39,9.37,9.38,45600.0,6.8903,6.8903,6.8756,6.8829,45600.0
2013-02-20 11:00:00,9.38,9.38,9.38,9.38,34400.0,6.8829,6.8829,6.8829,6.8829,34400.0
2013-02-20 11:30:00,9.38,9.38,9.38,9.38,48800.0,6.8829,6.8829,6.8829,6.8829,48800.0
2013-02-20 12:00:00,9.38,9.38,9.37,9.38,39200.0,6.8829,6.8829,6.8756,6.8829,39200.0
2013-02-20 12:30:00,9.38,9.39,9.38,9.38,36000.0,6.8829,6.8903,6.8829,6.8829,36000.0
2013-02-20 13:00:00,9.38,9.39,9.37,9.39,56000.0,6.8829,6.8903,6.8756,6.8903,56000.0
2013-02-20 13:30:00,9.39,9.4,9.39,9.4,74400.0,6.8903,6.8976,6.8903,6.8976,74400.0
2013-02-20 14:00:00,9.4,9.41,9.39,9.39,68000.0,6.8976,6.905,6.8903,6.8903,68000.0
2013-02-20 14:30:00,9.4,9.4,9.39,9.39,89600.0,6.8976,6.8976,6.8903,6.8903,89600.0
2013-02-20 15:00:00,9.39,9.39,9.37,9.38,88800.0,6.8903,6.8903,6.8756,6.8829,88800.0
2013-02-20 15:30:00,9.38,9.39,9.34,9.36,372000.0,6.8829,6.8903,6.8536,6.8683,372000.0
2013-02-21 09:30:00,9.37,9.39,9.3,9.32,107200.0,6.8756,6.8903,6.8242,6.8389,107200.0
2013-02-21 10:00:00,9.3,9.38,9.29,9.38,196800.0,6.8242,6.8829,6.8169,6.8829,196800.0
2013-02-21 10:30:00,9.37,9.4,9.35,9.35,42400.0,6.8756,6.8976,6.8609,6.8609,42400.0
2013-02-21 11:00:00,9.35,9.37,9.34,9.36,101600.0,6.8609,6.8756,6.8536,6.8683,101600.0
2013-02-21 11:30:00,9.36,9.38,9.36,9.37,35200.0,6.8683,6.8829,6.8683,6.8756,35200.0
2013-02-21 12:00:00,9.37,9.38,9.35,9.35,18400.0,6.8756,6.8829,6.8609,6.8609,18400.0
2013-02-21 12:30:00,9.34,9.37,9.34,9.36,33600.0,6.8536,6.8756,6.8536,6.8683,33600.0
2013-02-21 13:00:00,9.37,9.38,9.36,9.37,36800.0,6.8756,6.8829,6.8683,6.8756,36800.0
2013-02-21 13:30:00,9.37,9.37,9.34,9.35,112000.0,6.8756,6.8756,6.8536,6.8609,112000.0
2013-02-21 14:00:00,9.35,9.36,9.34,9.36,55200.0,6.8609,6.8683,6.8536,6.8683,55200.0
2013-02-21 14:30:00,9.36,9.37,9.35,9.37,112800.0,6.8683,6.8756,6.8609,6.8756,112800.0
2013-02-21 15:00:00,9.37,9.37,9.35,9.36,144800.0,6.8756,6.8756,6.8609,6.8683,144800.0
2013-02-21 15:30:00,9.36,9.37,9.34,9.36,251200.0,6.8683,6.8756,6.8536,6.8683,251200.0
2013-02-22 09:30:00,9.4,9.46,9.37,9.44,61600.0,6.8976,6.9416,6.8756,6.927,61600.0
2013-02-22 10:00:00,9.44,9.45,9.43,9.45,36000.0,6.927,6.9343,6.9196,6.9343,36000.0
2013-02-22 10:30:00,9.44,9.45,9.43,9.44,52800.0,6.927,6.9343,6.9196,6.927,52800.0
2013-02-22 11:00:00,9.43,9.44,9.41,9.41,40000.0,6.9196,6.927,6.905,6.905,40000.0
2013-02-22 11:30:00,9.41,9.44,9.41,9.44,57600.0,6.905,6.927,6.905,6.927,57600.0
2013-02-22 12:00:00,9.44,9.45,9.43,9.44,52000.0,6.927,6.9343,6.9196,6.927,52000.0
2013-02-22 12:30:00,9.45,9.46,9.43,9.43,41600.0,6.9343,6.9416,6.9196,6.9196,41600.0
2013-02-22 13:00:00,9.43,9.45,9.43,9.45,65600.0,6.9196,6.9343,6.9196,6.9343,65600.0
2013-02-22 13:30:00,9.44,9.45,9.44,9.45,35200.0,6.927,6.9343,6.927,6.9343,35200.0
2013-02-22 14:00:00,9.44,9.44,9.42,9.43,26400.0,6.927,6.927,6.9123,6.9196,26400.0
2013-02-22 14:30:00,9.44,9.44,9.43,9.43,40000.0,6.927,6.927,6.9196,6.9196,40000.0
2013-02-22 15:00:00,9.43,9.43,9.42,9.42,36000.0,6.9196,6.9196,6.9123,6.9123,36000.0
2013-02-22 15:30:00,9.42,9.43,9.41,9.43,170400.0,6.9123,6.9196,6.905,6.9196,170400.0
2013-02-25 09:30:00,9.47,9.47,9.43,9.43,46400.0,6.949,6.949,6.9196,6.9196,46400.0
2013-02-25 10:00:00,9.43,9.43,9.38,9.38,55200.0,6.9196,6.9196,6.8829,6.8829,55200.0
2013-02-25 10:30:00,9.39,9.43,9.39,9.42,36800.0,6.8903,6.9196,6.8903,6.9123,36800.0
2013-02-25 11:00:00,9.41,9.42,9.4,9.4,39200.0,6.905,6.9123,6.8976,6.8976,39200.0
2013-02-25 11:30:00,9.4,9.4,9.38,9.38,28800.0,6.8976,6.8976,6.8829,6.8829,28800.0
2013-02-25 12:00:00,9.4,9.4,9.38,9.39,46400.0,6.8976,6.8976,6.8829,6.8903,46400.0
2013-02-25 12:30:00,9.39,9.42,9.38,9.41,44800.0,6.8903,6.9123,6.8829,6.905,44800.0
2013-02-25 13:00:00,9.41,9.41,9.4,9.41,33600.0,6.905,6.905,6.8976,6.905,33600.0
2013-02-25 13:30:00,9.41,9.41,9.36,9.37,52000.0,6.905,6.905,6.8683,6.8756,52000.0
2013-02-25 14:00:00,9.38,9.42,9.38,9.41,328000.0,6.8829,6.9123,6.8829,6.905,328000.0
2013-02-25 14:30:00,9.41,9.43,9.4,9.42,61600.0,6.905,6.9196,6.8976,6.9123,61600.0
2013-02-25 15:00:00,9.42,9.42,9.38,9.38,96800.0,6.9123,6.9123,6.8829,6.8829,96800.0
2013-02-25 15:30:00,9.38,9.39,9.32,9.33,231200.0,6.8829,6.8903,6.8389,6.8463,231200.0
2013-02-26 09:30:00,9.39,9.41,9.35,9.38,70400.0,6.8903,6.905,6.8609,6.8829,70400.0
2013-02-26 10:00:00,9.39,9.4,9.34,9.35,34400.0,6.8903,6.8976,6.8536,6.8609,34400.0
2013-02-26 10:30:00,9.34,9.36,9.31,9.36,64800.0,6.8536,6.8683,6.8316,6.8683,64800.0
2013-02-26 11:00:00,9.35,9.37,9.34,9.35,72800.0,6.8609,6.8756,6.8536,6.8609,72800.0
2013-02-26 11:30:00,9.36,9.38,9.33,9.35,388000.0,6.8683,6.8829,6.8463,6.8609,388000.0
2013-02-26 12:00:00,9.33,9.34,9.32,9.32,32000.0,6.8463,6.8536,6.8389,6.8389,32000.0
2013-02-26 12:30:00,9.32,9.32,9.28,9.28,118400.0,6.8389,6.8389,6.8096,6.8096,118400.0
2013-02-26 13:00:00,9.29,9.31,9.28,9.3,60800.0,6.8169,6.8316,6.8096,6.8242,60800.0
2013-02-26 13:30:00,9.3,9.31,9.28,9.29,28800.0,6.8242,6.8316,6.8096,6.8169,28800.0
2013-02-26 14:00:00,9.29,9.31,9.29,9.31,53600.0,6.8169,6.8316,6.8169,6.8316,53600.0
2013-02-26 14:30:00,9.32,9.34,9.31,9.33,58400.0,6.8389,6.8536,6.8316,6.8463,58400.0
2013-02-26 15:00:00,9.33,9.34,9.32,9.33,64000.0,6.8463,6.8536,6.8389,6.8463,64000.0
2013-02-26 15:30:00,9.33,9.36,9.32,9.35,86400.0,6.8463,6.8683,6.8389,6.8609,86400.0
2013-02-27 09:30:00,9.34,9.37,9.26,9.36,58400.0,6.8536,6.8756,6.7949,6.8683,58400.0
2013-02-27 10:00:00,9.37,9.38,9.36,9.36,96800.0,6.8756,6.8829,6.8683,6.8683,96800.0
2013-02-27 10:30:00,9.36,9.38,9.36,9.37,72800.0,6.8683,6.8829,6.8683,6.8756,72800.0
2013-02-27 11:00:00,9.37,9.41,9.37,9.4,72800.0,6.8756,6.905,6.8756,6.8976,72800.0
2013-02-27 11:30:00,9.4,9.4,9.35,9.36,66400.0,6.8976,6.8976,6.8609,6.8683,66400.0
2013-02-27 12:00:00,9.36,9.36,9.34,9.34,68000.0,6.8683,6.8683,6.8536,6.8536,68000.0
2013-02-27 12:30:00,9.35,9.35,9.32,9.33,42400.0,6.8609,6.8609,6.8389,6.8463,42400.0
2013-02-27 13:00:00,9.33,9.33,9.32,9.32,28800.0,6.8463,6.8463,6.8389,6.8389,28800.0
2013-02-27 13:30:00,9.32,9.33,9.31,9.32,35200.0,6.8389,6.8463,6.8316,6.8389,35200.0
2013-02-27 14:00:00,9.32,9.37,9.31,9.36,52800.0,6.8389,6.8756,6.8316,6.8683,52800.0
2013-02-27 14:30:00,9.36,9.36,9.32,9.32,53600.0,6.8683,6.8683,6.8389,6.8389,53600.0
2013-02-27 15:00:00,9.31,9.32,9.31,9.31,60800.0,6.8316,6.8389,6.8316,6.8316,60800.0
2013-02-27 15:30:00,9.3,9.31,9.29,9.3,244000.0,6.8242,6.8316,6.8169,6.8242,244000.0
2013-02-28 09:30:00,9.29,9.32,9.29,9.31,192800.0,6.8169,6.8389,6.8169,6.8316,192800.0
2013-02-28 10:00:00,9.31,9.31,9.26,9.27,101600.0,6.8316,6.8316,6.7949,6.8022,101600.0
2013-02-28 10:30:00,9.27,9.28,9.27,9.28,88800.0,6.8022,6.8096,6.8022,6.8096,88800.0
2013-02-28 11:00:00,9.27,9.28,9.27,9.27,458400.0,6.8022,6.8096,6.8022,6.8022,458400.0
2013-02-28 11:30:00,9.27,9.28,9.27,9.28,109600.0,6.8022,6.8096,6.8022,6.8096,109600.0
2013-02-28 12:00:00,9.29,9.29,9.27,9.27,53600.0,6.8169,6.8169,6.8022,6.8022,53600.0
2013-02-28 12:30:00,9.27,9.28,9.27,9.27,165600.0,6.8022,6.8096,6.8022,6.8022,165600.0
2013-02-28 13:00:00,9.27,9.28,9.27,9.27,189600.0,6.8022,6.8096,6.8022,6.8022,189600.0
2013-02-28 13:30:00,9.28,9.28,9.27,9.27,70400.0,6.8096,6.8096,6.8022,6.8022,70400.0
2013-02-28 14:00:00,9.27,9.28,9.25,9.26,116000.0,6.8022,6.8096,6.7875,6.7949,116000.0
2013-02-28 14:30:00,9.27,9.29,9.26,9.28,104800.0,6.8022,6.8169,6.7949,6.8096,104800.0
2013-02-28 15:00:00,9.28,9.28,9.26,9.27,117600.0,6.8096,6.8096,6.7949,6.8022,117600.0
2013-02-28 15:30:00,9.27,9.3,9.22,9.22,848000.0,6.8022,6.8242,6.7655,6.7655,848000.0
2013-03-01 09:30:00,9.2,9.23,9.17,9.18,84000.0,6.7509,6.7729,6.7288,6.7362,84000.0
2013-03-01 10:00:00,9.18,9.21,9.16,9.21,96000.0,6.7362,6.7582,6.7215,6.7582,96000.0
2013-03-01 10:30:00,9.21,9.27,9.21,9.27,564800.0,6.7582,6.8022,6.7582,6.8022,564800.0
2013-03-01 11:00:00,9.27,9.3,9.26,9.27,252000.0,6.8022,6.8242,6.7949,6.8022,252000.0
2013-03-01 11:30:00,9.27,9.29,9.27,9.27,82400.0,6.8022,6.8169,6.8022,6.8022,82400.0
2013-03-01 12:00:00,9.27,9.29,9.25,9.25,77600.0,6.8022,6.8169,6.7875,6.7875,77600.0
2013-03-01 12:30:00,9.26,9.3,9.26,9.3,62400.0,6.7949,6.8242,6.7949,6.8242,62400.0
2013-03-01 13:00:00,9.3,9.31,9.27,9.29,51200.0,6.8242,6.8316,6.8022,6.8169,51200.0
2013-03-01 13:30:00,9.29,9.31,9.28,9.29,361600.0,6.8169,6.8316,6.8096,6.8169,361600.0
2013-03-01 14:00:00,9.3,9.31,9.29,9.31,547200.0,6.8242,6.8316,6.8169,6.8316,547200.0
2013-03-01 14:30:00,9.31,9.33,9.31,9.31,73600.0,6.8316,6.8463,6.8316,6.8316,73600.0
2013-03-01 15:00:00,9.31,9.33,9.29,9.33,949600.0,6.8316,6.8463,6.8169,6.8463,949600.0
2013-03-01 15:30:00,9.33,9.34,9.31,9.33,3121600.0,6.8463,6.8536,6.8316,6.8463,3121600.0
2013-03-04 09:30:00,9.28,9.31,9.25,9.29,212000.0,6.8096,6.8316,6.7875,6.8169,212000.0
2013-03-04 10:00:00,9.3,9.31,9.28,9.29,108800.0,6.8242,6.8316,6.8096,6.8169,108800.0
2013-03-04 10:30:00,9.29,9.3,9.27,9.27,76800.0,6.8169,6.8242,6.8022,6.8022,76800.0
2013-03-04 11:00:00,9.27,9.29,9.27,9.28,50400.0,6.8022,6.8169,6.8022,6.8096,50400.0
2013-03-04 11:30:00,9.27,9.29,9.27,9.27,155200.0,6.8022,6.8169,6.8022,6.8022,155200.0
2013-03-04 12:00:00,9.27,9.31,9.26,9.31,268000.0,6.8022,6.8316,6.7949,6.8316,268000.0
2013-03-04 12:30:00,9.31,9.34,9.31,9.34,46400.0,6.8316,6.8536,6.8316,6.8536,46400.0
2013-03-04 13:00:00,9.34,9.37,9.33,9.37,88000.0,6.8536,6.8756,6.8463,6.8756,88000.0
2013-03-04 13:30:00,9.37,9.38,9.36,9.36,105600.0,6.8756,6.8829,6.8683,6.8683,105600.0
2013-03-04 14:00:00,9.36,9.38,9.35,9.37,100800.0,6.8683,6.8829,6.8609,6.8756,100800.0
2013-03-04 14:30:00,9.37,9.38,9.36,9.37,89600.0,6.8756,6.8829,6.8683,6.8756,89600.0
2013-03-04 15:00:00,9.37,9.38,9.36,9.36,114400.0,6.8756,6.8829,6.8683,6.8683,114400.0
2013-03-04 15:30:00,9.36,9.37,9.33,9.33,247200.0,6.8683,6.8756,6.8463,6.8463,247200.0
2013-03-05 09:30:00,9.35,9.36,9.31,9.32,56800.0,6.8609,6.8683,6.8316,6.8389,56800.0
2013-03-05 10:00:00,9.33,9.36,9.32,9.36,128800.0,6.8463,6.8683,6.8389,6.8683,128800.0
2013-03-05 10:30:00,9.36,9.36,9.35,9.36,124800.0,6.8683,6.8683,6.8609,6.8683,124800.0
2013-03-05 11:00:00,9.36,9.36,9.34,9.36,56000.0,6.8683,6.8683,6.8536,6.8683,56000.0
2013-03-05 11:30:00,9.36,9.36,9.34,9.36,35200.0,6.8683,6.8683,6.8536,6.8683,35200.0
2013-03-05 12:00:00,9.36,9.37,9.35,9.36,59200.0,6.8683,6.8756,6.8609,6.8683,59200.0
2013-03-05 12:30:00,9.37,9.39,9.37,9.38,46400.0,6.8756,6.8903,6.8756,6.8829,46400.0
2013-03-05 13:00:00,9.38,9.38,9.36,9.38,46400.0,6.8829,6.8829,6.8683,6.8829,46400.0
2013-03-05 13:30:00,9.38,9.39,9.36,9.37,55200.0,6.8829,6.8903,6.8683,6.8756,55200.0
2013-03-05 14:00:00,9.37,9.38,9.36,9.37,37600.0,6.8756,6.8829,6.8683,6.8756,37600.0
2013-03-05 14:30:00,9.37,9.38,9.36,9.36,48000.0,6.8756,6.8829,6.8683,6.8683,48000.0
2013-03-05 15:00:00,9.36,9.38,9.36,9.38,79200.0,6.8683,6.8829,6.8683,6.8829,79200.0
2013-03-05 15:30:00,9.38,9.38,9.37,9.37,214400.0,6.8829,6.8829,6.8756,6.8756,214400.0
2013-03-06 09:30:00,9.4,9.4,9.3,9.31,65600.0,6.8976,6.8976,6.8242,6.8316,65600.0
2013-03-06 10:00:00,9.31,9.33,9.3,9.31,102400.0,6.8316,6.8463,6.8242,6.8316,102400.0
2013-03-06 10:30:00,9.31,9.35,9.3,9.35,159200.0,6.8316,6.8609,6.8242,6.8609,159200.0
2013-03-06 11:00:00,9.34,9.38,9.34,9.35,37600.0,6.8536,6.8829,6.8536,6.8609,37600.0
2013-03-06 11:30:00,9.35,9.36,9.32,9.32,47200.0,6.8609,6.8683,6.8389,6.8389,47200.0
2013-03-06 12:00:00,9.33,9.33,9.31,9.32,47200.0,6.8463,6.8463,6.8316,6.8389,47200.0
2013-03-06 12:30:00,9.32,9.34,9.32,9.34,43200.0,6.8389,6.8536,6.8389,6.8536,43200.0
2013-03-06 13:00:00,9.33,9.33,9.32,9.32,20800.0,6.8463,6.8463,6.8389,6.8389,20800.0
2013-03-06 13:30:00,9.32,9.34,9.31,9.33,57600.0,6.8389,6.8536,6.8316,6.8463,57600.0
2013-03-06 14:00:00,9.33,9.34,9.33,9.33,40000.0,6.8463,6.8536,6.8463,6.8463,40000.0
2013-03-06 14:30:00,9.33,9.35,9.32,9.33,67200.0,6.8463,6.8609,6.8389,6.8463,67200.0
2013-03-06 15:00:00,9.33,9.34,9.32,9.33,84800.0,6.8463,6.8536,6.8389,6.8463,84800.0
2013-03-06 15:30:00,9.33,9.34,9.31,9.34,206400.0,6.8463,6.8536,6.8316,6.8536,206400.0
2013-03-07 09:30:00,9.32,9.35,9.32,9.34,25600.0,6.8389,6.8609,6.8389,6.8536,25600.0
2013-03-07 10:00:00,9.34,9.35,9.33,9.34,61600.0,6.8536,6.8609,6.8463,6.8536,61600.0
2013-03-07 10:30:00,9.34,9.34,9.31,9.31,47200.0,6.8536,6.8536,6.8316,6.8316,47200.0
2013-03-07 11:00:00,9.31,9.34,9.31,9.34,32800.0,6.8316,6.8536,6.8316,6.8536,32800.0
2013-03-07 11:30:00,9.34,9.34,9.33,9.34,43200.0,6.8536,6.8536,6.8463,6.8536,43200.0
2013-03-07 12:00:00,9.34,9.34,9.33,9.34,48000.0,6.8536,6.8536,6.8463,6.8536,48000.0
2013-03-07 12:30:00,9.34,9.35,9.34,9.35,32000.0,6.8536,6.8609,6.8536,6.8609,32000.0
2013-03-07 13:00:00,9.35,9.35,9.34,9.34,40000.0,6.8609,6.8609,6.8536,6.8536,40000.0
2013-03-07 13:30:00,9.34,9.34,9.33,9.34,44000.0,6.8536,6.8536,6.8463,6.8536,44000.0
2013-03-07 14:00:00,9.34,9.34,9.32,9.33,44000.0,6.8536,6.8536,6.8389,6.8463,44000.0
2013-03-07 14:30:00,9.33,9.34,9.33,9.34,117600.0,6.8463,6.8536,6.8463,6.8536,117600.0
2013-03-07 15:00:00,9.33,9.34,9.32,9.33,71200.0,6.8463,6.8536,6.8389,6.8463,71200.0
2013-03-07 15:30:00,9.33,9.33,9.3,9.32,160800.0,6.8463,6.8463,6.8242,6.8389,160800.0
2013-03-08 09:30:00,9.35,9.35,9.26,9.26,85600.0,6.8609,6.8609,6.7949,6.7949,85600.0
2013-03-08 10:00:00,9.27,9.27,9.24,9.24,100000.0,6.8022,6.8022,6.7802,6.7802,100000.0
2013-03-08 10:30:00,9.24,9.26,9.24,9.25,314400.0,6.7802,6.7949,6.7802,6.7875,314400.0
2013-03-08 11:00:00,9.26,9.26,9.24,9.25,52000.0,6.7949,6.7949,6.7802,6.7875,52000.0
2013-03-08 11:30:00,9.25,9.25,9.24,9.24,42400.0,6.7875,6.7875,6.7802,6.7802,42400.0
2013-03-08 12:00:00,9.24,9.25,9.24,9.24,21600.0,6.7802,6.7875,6.7802,6.7802,21600.0
2013-03-08 12:30:00,9.23,9.25,9.23,9.23,60800.0,6.7729,6.7875,6.7729,6.7729,60800.0
2013-03-08 13:00:00,9.23,9.24,9.22,9.23,108000.0,6.7729,6.7802,6.7655,6.7729,108000.0
2013-03-08 13:30:00,9.23,9.25,9.22,9.22,206400.0,6.7729,6.7875,6.7655,6.7655,206400.0
2013-03-08 14:00:00,9.23,9.23,9.21,9.21,126400.0,6.7729,6.7729,6.7582,6.7582,126400.0
2013-03-08 14:30:00,9.21,9.22,9.2,9.22,80800.0,6.7582,6.7655,6.7509,6.7655,80800.0
2013-03-08 15:00:00,9.22,9.24,9.22,9.24,100000.0,6.7655,6.7802,6.7655,6.7802,100000.0
2013-03-08 15:30:00,9.24,9.25,9.22,9.23,254400.0,6.7802,6.7875,6.7655,6.7729,254400.0
2013-03-11 09:30:00,9.22,9.22,9.13,9.2,64800.0,6.7655,6.7655,6.6995,6.7509,64800.0
2013-03-11 10:00:00,9.21,9.26,9.21,9.25,80000.0,6.7582,6.7949,6.7582,6.7875,80000.0
2013-03-11 10:30:00,9.25,9.28,9.25,9.28,29600.0,6.7875,6.8096,6.7875,6.8096,29600.0
2013-03-11 11:00:00,9.28,9.28,9.26,9.28,50400.0,6.8096,6.8096,6.7949,6.8096,50400.0
2013-03-11 11:30:00,9.27,9.28,9.27,9.28,31200.0,6.8022,6.8096,6.8022,6.8096,31200.0
2013-03-11 12:00:00,9.28,9.3,9.28,9.29,80000.0,6.8096,6.8242,6.8096,6.8169,80000.0
2013-03-11 12:30:00,9.29,9.31,9.29,9.3,73600.0,6.8169,6.8316,6.8169,6.8242,73600.0
2013-03-11 13:00:00,9.31,9.33,9.31,9.33,79200.0,6.8316,6.8463,6.8316,6.8463,79200.0
2013-03-11 13:30:00,9.33,9.33,9.31,9.31,53600.0,6.8463,6.8463,6.8316,6.8316,53600.0
2013-03-11 14:00:00,9.31,9.32,9.3,9.31,99200.0,6.8316,6.8389,6.8242,6.8316,99200.0
2013-03-11 14:30:00,9.31,9.32,9.31,9.31,64000.0,6.8316,6.8389,6.8316,6.8316,64000.0
2013-03-11 15:00:00,9.31,9.34,9.31,9.34,133600.0,6.8316,6.8536,6.8316,6.8536,133600.0
2013-03-11 15:30:00,9.34,9.35,9.31,9.34,195200.0,6.8536,6.8609,6.8316,6.8536,195200.0
2013-03-12 09:30:00,9.31,9.36,9.31,9.31,123200.0,6.8316,6.8683,6.8316,6.8316,123200.0
2013-03-12 10:00:00,9.31,9.32,9.31,9.32,69600.0,6.8316,6.8389,6.8316,6.8389,69600.0
2013-03-12 10:30:00,9.32,9.32,9.31,9.31,25600.0,6.8389,6.8389,6.8316,6.8316,25600.0
2013-03-12 11:00:00,9.31,9.31,9.3,9.3,48000.0,6.8316,6.8316,6.8242,6.8242,48000.0
2013-03-12 11:30:00,9.3,9.31,9.29,9.31,28000.0,6.8242,6.8316,6.8169,6.8316,28000.0
2013-03-12 12:00:00,9.31,9.32,9.3,9.31,36800.0,6.8316,6.8389,6.8242,6.8316,36800.0
2013-03-12 12:30:00,9.31,9.32,9.31,9.31,52800.0,6.8316,6.8389,6.8316,6.8316,52800.0
2013-03-12 13:00:00,9.31,9.33,9.31,9.33,110400.0,6.8316,6.8463,6.8316,6.8463,110400.0
2013-03-12 13:30:00,9.32,9.33,9.32,9.32,72000.0,6.8389,6.8463,6.8389,6.8389,72000.0
2013-03-12 14:00:00,9.32,9.33,9.31,9.31,76800.0,6.8389,6.8463,6.8316,6.8316,76800.0
2013-03-12 14:30:00,9.31,9.31,9.3,9.3,74400.0,6.8316,6.8316,6.8242,6.8242,74400.0
2013-03-12 15:00:00,9.29,9.3,9.29,9.29,94400.0,6.8169,6.8242,6.8169,6.8169,94400.0
2013-03-12 15:30:00,9.29,9.29,9.27,9.28,188800.0,6.8169,6.8169,6.8022,6.8096,188800.0
2013-03-13 09:30:00,9.28,9.29,9.21,9.22,128000.0,6.8096,6.8169,6.7582,6.7655,128000.0
2013-03-13 10:00:00,9.23,9.26,9.22,9.25,84000.0,6.7729,6.7949,6.7655,6.7875,84000.0
2013-03-13 10:30:00,9.25,9.27,9.25,9.27,50400.0,6.7875,6.8022,6.7875,6.8022,50400.0
2013-03-13 11:00:00,9.27,9.27,9.25,9.25,43200.0,6.8022,6.8022,6.7875,6.7875,43200.0
2013-03-13 11:30:00,9.25,9.25,9.24,9.25,40000.0,6.7875,6.7875,6.7802,6.7875,40000.0
2013-03-13 12:00:00,9.25,9.26,9.24,9.25,32800.0,6.7875,6.7949,6.7802,6.7875,32800.0
2013-03-13 12:30:00,9.26,9.28,9.26,9.27,62400.0,6.7949,6.8096,6.7949,6.8022,62400.0
2013-03-13 13:00:00,9.28,9.28,9.27,9.27,55200.0,6.8096,6.8096,6.8022,6.8022,55200.0
2013-03-13 13:30:00,9.26,9.28,9.26,9.28,15200.0,6.7949,6.8096,6.7949,6.8096,15200.0
2013-03-13 14:00:00,9.28,9.29,9.28,9.28,60800.0,6.8096,6.8169,6.8096,6.8096,60800.0
2013-03-13 14:30:00,9.29,9.29,9.28,9.28,22400.0,6.8169,6.8169,6.8096,6.8096,22400.0
2013-03-13 15:00:00,9.28,9.29,9.28,9.28,56800.0,6.8096,6.8169,6.8096,6.8096,56800.0
2013-03-13 15:30:00,9.28,9.31,9.28,9.3,160000.0,6.8096,6.8316,6.8096,6.8242,160000.0
2013-03-14 09:30:00,9.3,9.38,9.3,9.36,83200.0,6.8242,6.8829,6.8242,6.8683,83200.0
2013-03-14 10:00:00,9.36,9.36,9.35,9.35,61600.0,6.8683,6.8683,6.8609,6.8609,61600.0
2013-03-14 10:30:00,9.35,9.38,9.35,9.38,96000.0,6.8609,6.8829,6.8609,6.8829,96000.0
2013-03-14 11:00:00,9.39,9.39,9.38,9.39,31200.0,6.8903,6.8903,6.8829,6.8903,31200.0
2013-03-14 11:30:00,9.39,9.4,9.39,9.4,48800.0,6.8903,6.8976,6.8903,6.8976,48800.0
2013-03-14 12:00:00,9.39,9.4,9.38,9.38,44000.0,6.8903,6.8976,6.8829,6.8829,44000.0
2013-03-14 12:30:00,9.38,9.4,9.38,9.39,35200.0,6.8829,6.8976,6.8829,6.8903,35200.0
2013-03-14 13:00:00,9.39,9.4,9.38,9.39,70400.0,6.8903,6.8976,6.8829,6.8903,70400.0
2013-03-14 13:30:00,9.39,9.41,9.38,9.4,36800.0,6.8903,6.905,6.8829,6.8976,36800.0
2013-03-14 14:00:00,9.4,9.42,9.4,9.42,76800.0,6.8976,6.9123,6.8976,6.9123,76800.0
2013-03-14 14:30:00,9.42,9.42,9.41,9.42,39200.0,6.9123,6.9123,6.905,6.9123,39200.0
2013-03-14 15:00:00,9.42,9.43,9.41,9.41,109600.0,6.9123,6.9196,6.905,6.905,109600.0
2013-03-14 15:30:00,9.41,9.42,9.4,9.42,178400.0,6.905,6.9123,6.8976,6.9123,178400.0
2013-03-15 09:30:00,9.43,9.43,9.38,9.39,72000.0,6.9196,6.9196,6.8829,6.8903,72000.0
2013-03-15 10:00:00,9.39,9.4,9.38,9.38,82400.0,6.8903,6.8976,6.8829,6.8829,82400.0
2013-03-15 10:30:00,9.39,9.4,9.38,9.39,68000.0,6.8903,6.8976,6.8829,6.8903,68000.0
2013-03-15 11:00:00,9.39,9.4,9.38,9.4,45600.0,6.8903,6.8976,6.8829,6.8976,45600.0
2013-03-15 11:30:00,9.4,9.4,9.38,9.38,32000.0,6.8976,6.8976,6.8829,6.8829,32000.0
2013-03-15 12:00:00,9.37,9.39,9.37,9.39,22400.0,6.8756,6.8903,6.8756,6.8903,22400.0
2013-03-15 12:30:00,9.39,9.39,9.37,9.38,62400.0,6.8903,6.8903,6.8756,6.8829,62400.0
2013-03-15 13:00:00,9.38,9.39,9.37,9.38,229600.0,6.8829,6.8903,6.8756,6.8829,229600.0
2013-03-15 13:30:00,9.39,9.4,9.39,9.4,31200.0,6.8903,6.8976,6.8903,6.8976,31200.0
2013-03-15 14:00:00,9.4,9.4,9.38,9.39,35200.0,6.8976,6.8976,6.8829,6.8903,35200.0
2013-03-15 14:30:00,9.38,9.39,9.38,9.39,33600.0,6.8829,6.8903,6.8829,6.8903,33600.0
2013-03-15 15:00:00,9.39,9.39,9.38,9.39,105600.0,6.8903,6.8903,6.8829,6.8903,105600.0
2013-03-15 15:30:00,9.39,9.41,9.36,9.37,448000.0,6.8903,6.905,6.8683,6.8756,448000.0
2013-03-18 09:30:00,9.32,9.37,9.3,9.36,74400.0,6.8389,6.8756,6.8242,6.8683,74400.0
2013-03-18 10:00:00,9.35,9.37,9.33,9.35,56000.0,6.8609,6.8756,6.8463,6.8609,56000.0
2013-03-18 10:30:00,9.35,9.35,9.32,9.33,40800.0,6.8609,6.8609,6.8389,6.8463,40800.0
2013-03-18 11:00:00,9.34,9.35,9.32,9.35,36000.0,6.8536,6.8609,6.8389,6.8609,36000.0
2013-03-18 11:30:00,9.34,9.34,9.33,9.34,40800.0,6.8536,6.8536,6.8463,6.8536,40800.0
2013-03-18 12:00:00,9.34,9.35,9.33,9.34,70400.0,6.8536,6.8609,6.8463,6.8536,70400.0
2013-03-18 12:30:00,9.34,9.34,9.34,9.34,28000.0,6.8536,6.8536,6.8536,6.8536,28000.0
2013-03-18 13:00:00,9.34,9.37,9.34,9.36,25600.0,6.8536,6.8756,6.8536,6.8683,25600.0
2013-03-18 13:30:00,9.36,9.37,9.35,9.36,56000.0,6.8683,6.8756,6.8609,6.8683,56000.0
2013-03-18 14:00:00,9.36,9.37,9.35,9.36,193600.0,6.8683,6.8756,6.8609,6.8683,193600.0
2013-03-18 14:30:00,9.37,9.37,9.34,9.34,42400.0,6.8756,6.8756,6.8536,6.8536,42400.0
2013-03-18 15:00:00,9.34,9.36,9.34,9.35,39200.0,6.8536,6.8683,6.8536,6.8609,39200.0
2013-03-18 15:30:00,9.36,9.36,9.32,9.34,448000.0,6.8683,6.8683,6.8389,6.8536,448000.0
2013-03-19 09:30:00,9.35,9.35,9.33,9.34,32000.0,6.8609,6.8609,6.8463,6.8536,32000.0
2013-03-19 10:00:00,9.35,9.35,9.31,9.32,58400.0,6.8609,6.8609,6.8316,6.8389,58400.0
2013-03-19 10:30:00,9.32,9.33,9.3,9.31,151200.0,6.8389,6.8463,6.8242,6.8316,151200.0
2013-03-19 11:00:00,9.32,9.33,9.31,9.33,42400.0,6.8389,6.8463,6.8316,6.8463,42400.0
2013-03-19 11:30:00,9.32,9.34,9.3,9.31,50400.0,6.8389,6.8536,6.8242,6.8316,50400.0
2013-03-19 12:00:00,9.31,9.33,9.3,9.33,94400.0,6.8316,6.8463,6.8242,6.8463,94400.0
2013-03-19 12:30:00,9.31,9.32,9.31,9.31,30400.0,6.8316,6.8389,6.8316,6.8316,30400.0
2013-03-19 13:00:00,9.31,9.31,9.29,9.31,200800.0,6.8316,6.8316,6.8169,6.8316,200800.0
2013-03-19 13:30:00,9.31,9.31,9.3,9.31,263200.0,6.8316,6.8316,6.8242,6.8316,263200.0
2013-03-19 14:00:00,9.31,9.31,9.29,9.31,100800.0,6.8316,6.8316,6.8169,6.8316,100800.0
2013-03-19 14:30:00,9.31,9.32,9.3,9.31,163200.0,6.8316,6.8389,6.8242,6.8316,163200.0
2013-03-19 15:00:00,9.31,9.33,9.3,9.31,66400.0,6.8316,6.8463,6.8242,6.8316,66400.0
2013-03-19 15:30:00,9.31,9.32,9.31,9.31,457600.0,6.8316,6.8389,6.8316,6.8316,457600.0
2013-03-20 09:30:00,9.36,9.37,9.34,9.35,52000.0,6.8683,6.8756,6.8536,6.8609,52000.0
2013-03-20 10:00:00,9.35,9.36,9.35,9.36,72000.0,6.8609,6.8683,6.8609,6.8683,72000.0
2013-03-20 10:30:00,9.35,9.37,9.34,9.35,88000.0,6.8609,6.8756,6.8536,6.8609,88000.0
2013-03-20 11:00:00,9.35,9.36,9.34,9.35,18400.0,6.8609,6.8683,6.8536,6.8609,18400.0
2013-03-20 11:30:00,9.35,9.37,9.35,9.35,8000.0,6.8609,6.8756,6.8609,6.8609,8000.0
2013-03-20 12:00:00,9.35,9.36,9.34,9.34,36000.0,6.8609,6.8683,6.8536,6.8536,36000.0
2013-03-20 12:30:00,9.34,9.34,9.3,9.31,71200.0,6.8536,6.8536,6.8242,6.8316,71200.0
2013-03-20 13:00:00,9.31,9.34,9.31,9.34,81600.0,6.8316,6.8536,6.8316,6.8536,81600.0
2013-03-20 13:30:00,9.35,9.35,9.33,9.33,27200.0,6.8609,6.8609,6.8463,6.8463,27200.0
2013-03-20 14:00:00,9.33,9.34,9.32,9.33,56800.0,6.8463,6.8536,6.8389,6.8463,56800.0
2013-03-20 14:30:00,9.33,9.34,9.32,9.33,29600.0,6.8463,6.8536,6.8389,6.8463,29600.0
2013-03-20 15:00:00,9.34,9.34,9.33,9.33,37600.0,6.8536,6.8536,6.8463,6.8463,37600.0
2013-03-20 15:30:00,9.33,9.36,9.32,9.35,202400.0,6.8463,6.8683,6.8389,6.8609,202400.0
2013-03-21 09:30:00,9.33,9.38,9.32,9.38,43200.0,6.8463,6.8829,6.8389,6.8829,43200.0
2013-03-21 10:00:00,9.39,9.39,9.38,9.38,5600.0,6.8903,6.8903,6.8829,6.8829,5600.0
2013-03-21 10:30:00,9.37,9.4,9.36,9.39,65600.0,6.8756,6.8976,6.8683,6.8903,65600.0
2013-03-21 11:00:00,9.4,9.43,9.39,9.43,40000.0,6.8976,6.9196,6.8903,6.9196,40000.0
2013-03-21 11:30:00,9.42,9.42,9.41,9.41,29600.0,6.9123,6.9123,6.905,6.905,29600.0
2013-03-21 12:00:00,9.41,9.41,9.38,9.39,36800.0,6.905,6.905,6.8829,6.8903,36800.0
2013-03-21 12:30:00,9.38,9.39,9.37,9.38,40800.0,6.8829,6.8903,6.8756,6.8829,40800.0
2013-03-21 13:00:00,9.38,9.39,9.37,9.39,96000.0,6.8829,6.8903,6.8756,6.8903,96000.0
2013-03-21 13:30:00,9.39,9.39,9.37,9.38,18400.0,6.8903,6.8903,6.8756,6.8829,18400.0
2013-03-21 14:00:00,9.38,9.38,9.37,9.38,17600.0,6.8829,6.8829,6.8756,6.8829,17600.0
2013-03-21 14:30:00,9.38,9.38,9.36,9.36,18400.0,6.8829,6.8829,6.8683,6.8683,18400.0
2013-03-21 15:00:00,9.36,9.38,9.36,9.38,85600.0,6.8683,6.8829,6.8683,6.8829,85600.0
2013-03-21 15:30:00,9.38,9.38,9.34,9.35,328800.0,6.8829,6.8829,6.8536,6.8609,328800.0
2013-03-22 09:30:00,9.33,9.37,9.31,9.37,23200.0,6.8463,6.8756,6.8316,6.8756,23200.0
2013-03-22 10:00:00,9.38,9.4,9.38,9.39,17600.0,6.8829,6.8976,6.8829,6.8903,17600.0
2013-03-22 10:30:00,9.39,9.39,9.38,9.38,20800.0,6.8903,6.8903,6.8829,6.8829,20800.0
2013-03-22 11:00:00,9.38,9.39,9.38,9.38,18400.0,6.8829,6.8903,6.8829,6.8829,18400.0
2013-03-22 11:30:00,9.38,9.38,9.36,9.36,21600.0,6.8829,6.8829,6.8683,6.8683,21600.0
2013-03-22 12:00:00,9.36,9.37,9.34,9.34,36000.0,6.8683,6.8756,6.8536,6.8536,36000.0
2013-03-22 12:30:00,9.34,9.34,9.33,9.33,47200.0,6.8536,6.8536,6.8463,6.8463,47200.0
2013-03-22 13:00:00,9.33,9.34,9.33,9.33,84800.0,6.8463,6.8536,6.8463,6.8463,84800.0
2013-03-22 13:30:00,9.33,9.33,9.29,9.31,129600.0,6.8463,6.8463,6.8169,6.8316,129600.0
2013-03-22 14:00:00,9.31,9.32,9.3,9.31,36000.0,6.8316,6.8389,6.8242,6.8316,36000.0
2013-03-22 14:30:00,9.32,9.33,9.32,9.33,16000.0,6.8389,6.8463,6.8389,6.8463,16000.0
2013-03-22 15:00:00,9.33,9.33,9.3,9.31,108000.0,6.8463,6.8463,6.8242,6.8316,108000.0
2013-03-22 15:30:00,9.31,9.33,9.31,9.33,297600.0,6.8316,6.8463,6.8316,6.8463,297600.0
2013-03-25 09:30:00,9.33,9.36,9.31,9.32,228800.0,6.8463,6.8683,6.8316,6.8389,228800.0
2013-03-25 10:00:00,9.34,9.39,9.33,9.38,94400.0,6.8536,6.8903,6.8463,6.8829,94400.0
2013-03-25 10:30:00,9.37,9.4,9.37,9.4,44000.0,6.8756,6.8976,6.8756,6.8976,44000.0
2013-03-25 11:00:00,9.37,9.41,9.37,9.4,40800.0,6.8756,6.905,6.8756,6.8976,40800.0
2013-03-25 11:30:00,9.4,9.42,9.4,9.41,72800.0,6.8976,6.9123,6.8976,6.905,72800.0
2013-03-25 12:00:00,9.41,9.41,9.38,9.38,32800.0,6.905,6.905,6.8829,6.8829,32800.0
2013-03-25 12:30:00,9.38,9.39,9.37,9.38,63200.0,6.8829,6.8903,6.8756,6.8829,63200.0
2013-03-25 13:00:00,9.38,9.38,9.36,9.38,39200.0,6.8829,6.8829,6.8683,6.8829,39200.0
2013-03-25 13:30:00,9.37,9.38,9.37,9.38,55200.0,6.8756,6.8829,6.8756,6.8829,55200.0
2013-03-25 14:00:00,9.38,9.39,9.38,9.39,46400.0,6.8829,6.8903,6.8829,6.8903,46400.0
2013-03-25 14:30:00,9.38,9.4,9.38,9.39,54400.0,6.8829,6.8976,6.8829,6.8903,54400.0
2013-03-25 15:00:00,9.39,9.4,9.38,9.38,154400.0,6.8903,6.8976,6.8829,6.8829,154400.0
2013-03-25 15:30:00,9.39,9.39,9.36,9.36,244800.0,6.8903,6.8903,6.8683,6.8683,244800.0
2013-03-26 09:30:00,9.33,9.4,9.33,9.36,245600.0,6.8916,6.9433,6.8916,6.9138,245600.0
2013-03-26 10:00:00,9.35,9.38,9.33,9.38,67200.0,6.9064,6.9285,6.8916,6.9285,67200.0
2013-03-26 10:30:00,9.38,9.38,9.36,9.37,67200.0,6.9285,6.9285,6.9138,6.9211,67200.0
2013-03-26 11:00:00,9.37,9.38,9.36,9.38,108000.0,6.9211,6.9285,6.9138,6.9285,108000.0
2013-03-26 11:30:00,9.39,9.43,9.39,9.43,40000.0,6.9359,6.9655,6.9359,6.9655,40000.0
2013-03-26 12:00:00,9.43,9.43,9.41,9.42,107200.0,6.9655,6.9655,6.9507,6.9581,107200.0
2013-03-26 12:30:00,9.42,9.42,9.41,9.42,39200.0,6.9581,6.9581,6.9507,6.9581,39200.0
2013-03-26 13:00:00,9.41,9.44,9.41,9.43,55200.0,6.9507,6.9728,6.9507,6.9655,55200.0
2013-03-26 13:30:00,9.43,9.44,9.42,9.43,24800.0,6.9655,6.9728,6.9581,6.9655,24800.0
2013-03-26 14:00:00,9.43,9.43,9.43,9.43,36000.0,6.9655,6.9655,6.9655,6.9655,36000.0
2013-03-26 14:30:00,9.43,9.43,9.41,9.42,83200.0,6.9655,6.9655,6.9507,6.9581,83200.0
2013-03-26 15:00:00,9.43,9.44,9.41,9.43,148000.0,6.9655,6.9728,6.9507,6.9655,148000.0
2013-03-26 15:30:00,9.42,9.45,9.42,9.45,444800.0,6.9581,6.9802,6.9581,6.9802,444800.0
2013-03-27 09:30:00,9.42,9.44,9.35,9.42,276800.0,6.9581,6.9728,6.9064,6.9581,276800.0
2013-03-27 10:00:00,9.42,9.46,9.42,9.46,111200.0,6.9581,6.9876,6.9581,6.9876,111200.0
2013-03-27 10:30:00,9.46,9.47,9.44,9.45,124800.0,6.9876,6.995,6.9728,6.9802,124800.0
2013-03-27 11:00:00,9.45,9.46,9.44,9.44,25600.0,6.9802,6.9876,6.9728,6.9728,25600.0
2013-03-27 11:30:00,9.44,9.44,9.42,9.43,41600.0,6.9728,6.9728,6.9581,6.9655,41600.0
2013-03-27 12:00:00,9.41,9.43,9.41,9.43,114400.0,6.9507,6.9655,6.9507,6.9655,114400.0
2013-03-27 12:30:00,9.42,9.44,9.42,9.43,23200.0,6.9581,6.9728,6.9581,6.9655,23200.0
2013-03-27 13:00:00,9.43,9.44,9.42,9.43,60000.0,6.9655,6.9728,6.9581,6.9655,60000.0
2013-03-27 13:30:00,9.42,9.44,9.42,9.42,123200.0,6.9581,6.9728,6.9581,6.9581,123200.0
2013-03-27 14:00:00,9.42,9.44,9.42,9.44,63200.0,6.9581,6.9728,6.9581,6.9728,63200.0
2013-03-27 14:30:00,9.44,9.44,9.44,9.44,11200.0,6.9728,6.9728,6.9728,6.9728,11200.0
2013-03-27 15:00:00,9.44,9.44,9.43,9.44,73600.0,6.9728,6.9728,6.9655,6.9728,73600.0
2013-03-27 15:30:00,9.44,9.46,9.43,9.45,293600.0,6.9728,6.9876,6.9655,6.9802,293600.0
2013-03-28 09:30:00,9.46,9.46,9.44,9.45,11200.0,6.9876,6.9876,6.9728,6.9802,11200.0
2013-03-28 10:00:00,9.45,9.47,9.45,9.47,70400.0,6.9802,6.995,6.9802,6.995,70400.0
2013-03-28 10:30:00,9.46,9.48,9.46,9.47,40000.0,6.9876,7.0024,6.9876,6.995,40000.0
2013-03-28 11:00:00,9.47,9.49,9.47,9.49,128800.0,6.995,7.0098,6.995,7.0098,128800.0
2013-03-28 11:30:00,9.49,9.5,9.49,9.5,23200.0,7.0098,7.0172,7.0098,7.0172,23200.0
2013-03-28 12:00:00,9.49,9.5,9.48,9.49,21600.0,7.0098,7.0172,7.0024,7.0098,21600.0
2013-03-28 12:30:00,9.49,9.51,9.49,9.49,73600.0,7.0098,7.0245,7.0098,7.0098,73600.0
2013-03-28 13:00:00,9.49,9.5,9.49,9.5,88800.0,7.0098,7.0172,7.0098,7.0172,88800.0
2013-03-28 13:30:00,9.49,9.51,9.49,9.49,287200.0,7.0098,7.0245,7.0098,7.0098,287200.0
2013-03-28 14:00:00,9.49,9.52,9.49,9.52,131200.0,7.0098,7.0319,7.0098,7.0319,131200.0
2013-03-28 14:30:00,9.52,9.52,9.49,9.49,53600.0,7.0319,7.0319,7.0098,7.0098,53600.0
2013-03-28 15:00:00,9.49,9.49,9.48,9.49,80000.0,7.0098,7.0098,7.0024,7.0098,80000.0
2013-03-28 15:30:00,9.49,9.6,9.49,9.6,1133600.0,7.0098,7.091,7.0098,7.091,1133600.0
2013-04-01 09:30:00,9.6,9.62,9.59,9.62,190400.0,7.091,7.1058,7.0836,7.1058,190400.0
2013-04-01 10:00:00,9.62,9.62,9.57,9.58,245600.0,7.1058,7.1058,7.0689,7.0763,245600.0
2013-04-01 10:30:00,9.58,9.61,9.56,9.56,169600.0,7.0763,7.0984,7.0615,7.0615,169600.0
2013-04-01 11:00:00,9.56,9.57,9.55,9.57,52000.0,7.0615,7.0689,7.0541,7.0689,52000.0
2013-04-01 11:30:00,9.57,9.59,9.57,9.58,45600.0,7.0689,7.0836,7.0689,7.0763,45600.0
2013-04-01 12:00:00,9.59,9.59,9.57,9.58,124800.0,7.0836,7.0836,7.0689,7.0763,124800.0
2013-04-01 12:30:00,9.58,9.59,9.57,9.59,28000.0,7.0763,7.0836,7.0689,7.0836,28000.0
2013-04-01 13:00:00,9.59,9.6,9.58,9.59,50400.0,7.0836,7.091,7.0763,7.0836,50400.0
2013-04-01 13:30:00,9.59,9.6,9.59,9.6,44800.0,7.0836,7.091,7.0836,7.091,44800.0
2013-04-01 14:00:00,9.6,9.6,9.59,9.6,30400.0,7.091,7.091,7.0836,7.091,30400.0
2013-04-01 14:30:00,9.6,9.63,9.59,9.62,156800.0,7.091,7.1132,7.0836,7.1058,156800.0
2013-04-01 15:00:00,9.62,9.62,9.59,9.62,73600.0,7.1058,7.1058,7.0836,7.1058,73600.0
2013-04-01 15:30:00,9.61,9.67,9.61,9.67,210400.0,7.0984,7.1427,7.0984,7.1427,210400.0
2013-04-02 09:30:00,9.71,9.77,9.68,9.75,184800.0,7.1723,7.2166,7.1501,7.2018,184800.0
2013-04-02 10:00:00,9.75,9.78,9.74,9.77,287200.0,7.2018,7.224,7.1944,7.2166,287200.0
2013-04-02 10:30:00,9.75,9.77,9.75,9.76,60000.0,7.2018,7.2166,7.2018,7.2092,60000.0
2013-04-02 11:00:00,9.76,9.77,9.75,9.77,73600.0,7.2092,7.2166,7.2018,7.2166,73600.0
2013-04-02 11:30:00,9.77,9.78,9.76,9.77,108800.0,7.2166,7.224,7.2092,7.2166,108800.0
2013-04-02 12:00:00,9.77,9.77,9.75,9.75,29600.0,7.2166,7.2166,7.2018,7.2018,29600.0
2013-04-02 12:30:00,9.75,9.76,9.74,9.75,27200.0,7.2018,7.2092,7.1944,7.2018,27200.0
2013-04-02 13:00:00,9.75,9.77,9.75,9.76,49600.0,7.2018,7.2166,7.2018,7.2092,49600.0
2013-04-02 13:30:00,9.76,9.77,9.74,9.77,113600.0,7.2092,7.2166,7.1944,7.2166,113600.0
2013-04-02 14:00:00,9.77,9.78,9.77,9.78,65600.0,7.2166,7.224,7.2166,7.224,65600.0
2013-04-02 14:30:00,9.77,9.77,9.74,9.75,93600.0,7.2166,7.2166,7.1944,7.2018,93600.0
2013-04-02 15:00:00,9.74,9.76,9.74,9.74,71200.0,7.1944,7.2092,7.1944,7.1944,71200.0
2013-04-02 15:30:00,9.74,9.77,9.72,9.76,288800.0,7.1944,7.2166,7.1797,7.2092,288800.0
2013-04-03 09:30:00,9.76,9.79,9.75,9.78,141600.0,7.2092,7.2314,7.2018,7.224,141600.0
2013-04-03 10:00:00,9.78,9.78,9.71,9.74,130400.0,7.224,7.224,7.1723,7.1944,130400.0
2013-04-03 10:30:00,9.74,9.77,9.74,9.76,56000.0,7.1944,7.2166,7.1944,7.2092,56000.0
2013-04-03 11:00:00,9.76,9.78,9.74,9.78,340800.0,7.2092,7.224,7.1944,7.224,340800.0
2013-04-03 11:30:00,9.78,9.78,9.75,9.77,83200.0,7.224,7.224,7.2018,7.2166,83200.0
2013-04-03 12:00:00,9.77,9.77,9.75,9.76,76000.0,7.2166,7.2166,7.2018,7.2092,76000.0
2013-04-03 12:30:00,9.77,9.78,9.76,9.78,261600.0,7.2166,7.224,7.2092,7.224,261600.0
2013-04-03 13:00:00,9.78,9.78,9.73,9.75,100800.0,7.224,7.224,7.1871,7.2018,100800.0
2013-04-03 13:30:00,9.76,9.77,9.74,9.74,84800.0,7.2092,7.2166,7.1944,7.1944,84800.0
2013-04-03 14:00:00,9.74,9.75,9.73,9.74,100800.0,7.1944,7.2018,7.1871,7.1944,100800.0
2013-04-03 14:30:00,9.74,9.8,9.74,9.79,140800.0,7.1944,7.2388,7.1944,7.2314,140800.0
2013-04-03 15:00:00,9.79,9.79,9.75,9.75,125600.0,7.2314,7.2314,7.2018,7.2018,125600.0
2013-04-03 15:30:00,9.75,9.78,9.74,9.75,229600.0,7.2018,7.224,7.1944,7.2018,229600.0
2013-04-04 09:30:00,9.79,9.86,9.79,9.83,235200.0,7.2314,7.2831,7.2314,7.2609,235200.0
2013-04-04 10:00:00,9.84,9.87,9.82,9.87,156800.0,7.2683,7.2905,7.2535,7.2905,156800.0
2013-04-04 10:30:00,9.87,9.88,9.84,9.85,224800.0,7.2905,7.2978,7.2683,7.2757,224800.0
2013-04-04 11:00:00,9.85,9.88,9.85,9.88,160000.0,7.2757,7.2978,7.2757,7.2978,160000.0
2013-04-04 11:30:00,9.88,9.93,9.86,9.86,132800.0,7.2978,7.3348,7.2831,7.2831,132800.0
2013-04-04 12:00:00,9.86,9.87,9.84,9.84,47200.0,7.2831,7.2905,7.2683,7.2683,47200.0
2013-04-04 12:30:00,9.84,9.85,9.83,9.85,141600.0,7.2683,7.2757,7.2609,7.2757,141600.0
2013-04-04 13:00:00,9.85,9.86,9.83,9.83,168800.0,7.2757,7.2831,7.2609,7.2609,168800.0
2013-04-04 13:30:00,9.83,9.84,9.82,9.84,120800.0,7.2609,7.2683,7.2535,7.2683,120800.0
2013-04-04 14:00:00,9.84,9.88,9.84,9.87,128000.0,7.2683,7.2978,7.2683,7.2905,128000.0
2013-04-04 14:30:00,9.88,9.89,9.87,9.89,99200.0,7.2978,7.3052,7.2905,7.3052,99200.0
2013-04-04 15:00:00,9.89,9.91,9.88,9.88,176000.0,7.3052,7.32,7.2978,7.2978,176000.0
2013-04-04 15:30:00,9.88,9.94,9.87,9.92,412800.0,7.2978,7.3422,7.2905,7.3274,412800.0
2013-04-05 09:30:00,9.84,9.88,9.82,9.87,149600.0,7.2683,7.2978,7.2535,7.2905,149600.0
2013-04-05 10:00:00,9.89,9.92,9.88,9.9,58400.0,7.3052,7.3274,7.2978,7.3126,58400.0
2013-04-05 10:30:00,9.89,9.93,9.89,9.92,125600.0,7.3052,7.3348,7.3052,7.3274,125600.0
2013-04-05 11:00:00,9.92,9.95,9.91,9.95,114400.0,7.3274,7.3496,7.32,7.3496,114400.0
2013-04-05 11:30:00,9.95,9.96,9.94,9.95,64800.0,7.3496,7.3569,7.3422,7.3496,64800.0
2013-04-05 12:00:00,9.95,9.96,9.95,9.96,203200.0,7.3496,7.3569,7.3496,7.3569,203200.0
2013-04-05 12:30:00,9.96,9.97,9.95,9.96,120000.0,7.3569,7.3643,7.3496,7.3569,120000.0
2013-04-05 13:00:00,9.96,9.97,9.95,9.96,221600.0,7.3569,7.3643,7.3496,7.3569,221600.0
2013-04-05 13:30:00,9.95,9.97,9.95,9.96,136800.0,7.3496,7.3643,7.3496,7.3569,136800.0
2013-04-05 14:00:00,9.95,9.96,9.94,9.96,124000.0,7.3496,7.3569,7.3422,7.3569,124000.0
2013-04-05 14:30:00,9.96,9.97,9.95,9.95,143200.0,7.3569,7.3643,7.3496,7.3496,143200.0
2013-04-05 15:00:00,9.95,9.95,9.9,9.91,117600.0,7.3496,7.3496,7.3126,7.32,117600.0
2013-04-05 15:30:00,9.91,9.96,9.9,9.95,335200.0,7.32,7.3569,7.3126,7.3496,335200.0
2013-04-08 09:30:00,9.96,9.96,9.93,9.93,176000.0,7.3569,7.3569,7.3348,7.3348,176000.0
2013-04-08 10:00:00,9.93,9.98,9.93,9.97,88800.0,7.3348,7.3717,7.3348,7.3643,88800.0
2013-04-08 10:30:00,9.97,9.99,9.96,9.96,77600.0,7.3643,7.3791,7.3569,7.3569,77600.0
2013-04-08 11:00:00,9.96,9.96,9.95,9.96,52000.0,7.3569,7.3569,7.3496,7.3569,52000.0
2013-04-08 11:30:00,9.96,9.96,9.93,9.94,53600.0,7.3569,7.3569,7.3348,7.3422,53600.0
2013-04-08 12:00:00,9.95,9.95,9.93,9.95,42400.0,7.3496,7.3496,7.3348,7.3496,42400.0
2013-04-08 12:30:00,9.94,9.96,9.93,9.95,245600.0,7.3422,7.3569,7.3348,7.3496,245600.0
2013-04-08 13:00:00,9.95,9.96,9.95,9.96,767200.0,7.3496,7.3569,7.3496,7.3569,767200.0
2013-04-08 13:30:00,9.96,9.98,9.96,9.98,145600.0,7.3569,7.3717,7.3569,7.3717,145600.0
2013-04-08 14:00:00,9.98,10.0,9.96,9.97,200800.0,7.3717,7.3865,7.3569,7.3643,200800.0
2013-04-08 14:30:00,9.97,9.99,9.97,9.99,100800.0,7.3643,7.3791,7.3643,7.3791,100800.0
2013-04-08 15:00:00,9.99,9.99,9.98,9.98,213600.0,7.3791,7.3791,7.3717,7.3717,213600.0
2013-04-08 15:30:00,9.99,10.02,9.97,10.01,752000.0,7.3791,7.4013,7.3643,7.3939,752000.0
2013-04-09 09:30:00,10.0,10.0,9.92,9.92,78400.0,7.3865,7.3865,7.3274,7.3274,78400.0
2013-04-09 10:00:00,9.92,9.99,9.91,9.99,73600.0,7.3274,7.3791,7.32,7.3791,73600.0
2013-04-09 10:30:00,9.98,9.99,9.97,9.99,99200.0,7.3717,7.3791,7.3643,7.3791,99200.0
2013-04-09 11:00:00,9.99,10.02,9.98,10.01,85600.0,7.3791,7.4013,7.3717,7.3939,85600.0
2013-04-09 11:30:00,10.01,10.02,9.99,10.0,47200.0,7.3939,7.4013,7.3791,7.3865,47200.0
2013-04-09 12:00:00,10.0,10.02,10.0,10.02,23200.0,7.3865,7.4013,7.3865,7.4013,23200.0
2013-04-09 12:30:00,10.02,10.03,10.0,10.03,62400.0,7.4013,7.4086,7.3865,7.4086,62400.0
2013-04-09 13:00:00,10.03,10.03,10.0,10.0,52000.0,7.4086,7.4086,7.3865,7.3865,52000.0
2013-04-09 13:30:00,10.0,10.0,9.99,9.99,5600.0,7.3865,7.3865,7.3791,7.3791,5600.0
2013-04-09 14:00:00,9.99,10.0,9.99,9.99,17600.0,7.3791,7.3865,7.3791,7.3791,17600.0
2013-04-09 14:30:00,10.0,10.02,10.0,10.0,53600.0,7.3865,7.4013,7.3865,7.3865,53600.0
2013-04-09 15:00:00,10.01,10.01,9.99,10.0,128000.0,7.3939,7.3939,7.3791,7.3865,128000.0
2013-04-09 15:30:00,10.0,10.02,10.0,10.01,220000.0,7.3865,7.4013,7.3865,7.3939,220000.0
2013-04-10 09:30:00,10.04,10.04,9.98,9.98,62400.0,7.416,7.416,7.3717,7.3717,62400.0
2013-04-10 10:00:00,9.99,10.02,9.97,10.01,67200.0,7.3791,7.4013,7.3643,7.3939,67200.0
2013-04-10 10:30:00,10.02,10.1,10.0,10.1,292800.0,7.4013,7.4604,7.3865,7.4604,292800.0
2013-04-10 11:00:00,10.09,10.09,10.05,10.05,107200.0,7.453,7.453,7.4234,7.4234,107200.0
2013-04-10 11:30:00,10.05,10.06,10.03,10.03,110400.0,7.4234,7.4308,7.4086,7.4086,110400.0
2013-04-10 12:00:00,10.03,10.03,10.02,10.02,52000.0,7.4086,7.4086,7.4013,7.4013,52000.0
2013-04-10 12:30:00,10.02,10.03,10.01,10.03,35200.0,7.4013,7.4086,7.3939,7.4086,35200.0
2013-04-10 13:00:00,10.02,10.06,10.01,10.06,790400.0,7.4013,7.4308,7.3939,7.4308,790400.0
2013-04-10 13:30:00,10.06,10.07,10.05,10.06,65600.0,7.4308,7.4382,7.4234,7.4308,65600.0
2013-04-10 14:00:00,10.06,10.06,10.03,10.03,50400.0,7.4308,7.4308,7.4086,7.4086,50400.0
2013-04-10 14:30:00,10.03,10.04,10.02,10.03,51200.0,7.4086,7.416,7.4013,7.4086,51200.0
2013-04-10 15:00:00,10.03,10.03,10.01,10.02,106400.0,7.4086,7.4086,7.3939,7.4013,106400.0
2013-04-10 15:30:00,10.01,10.03,10.01,10.03,287200.0,7.3939,7.4086,7.3939,7.4086,287200.0
2013-04-11 09:30:00,10.05,10.1,10.03,10.03,61600.0,7.4234,7.4604,7.4086,7.4086,61600.0
2013-04-11 10:00:00,10.05,10.08,10.03,10.08,36000.0,7.4234,7.4456,7.4086,7.4456,36000.0
2013-04-11 10:30:00,10.07,10.1,10.07,10.09,33600.0,7.4382,7.4604,7.4382,7.453,33600.0
2013-04-11 11:00:00,10.1,10.1,10.07,10.09,53600.0,7.4604,7.4604,7.4382,7.453,53600.0
2013-04-11 11:30:00,10.09,10.1,10.09,10.09,211200.0,7.453,7.4604,7.453,7.453,211200.0
2013-04-11 12:00:00,10.1,10.1,10.08,10.08,37600.0,7.4604,7.4604,7.4456,7.4456,37600.0
2013-04-11 12:30:00,10.06,10.07,10.05,10.05,52000.0,7.4308,7.4382,7.4234,7.4234,52000.0
2013-04-11 13:00:00,10.05,10.05,10.02,10.02,34400.0,7.4234,7.4234,7.4013,7.4013,34400.0
2013-04-11 13:30:00,10.02,10.02,10.0,10.01,103200.0,7.4013,7.4013,7.3865,7.3939,103200.0
2013-04-11 14:00:00,10.0,10.04,10.0,10.03,194400.0,7.3865,7.416,7.3865,7.4086,194400.0
2013-04-11 14:30:00,10.03,10.05,10.03,10.05,66400.0,7.4086,7.4234,7.4086,7.4234,66400.0
2013-04-11 15:00:00,10.05,10.06,10.04,10.04,74400.0,7.4234,7.4308,7.416,7.416,74400.0
2013-04-11 15:30:00,10.05,10.06,10.04,10.05,625600.0,7.4234,7.4308,7.416,7.4234,625600.0
2013-04-12 09:30:00,9.85,9.97,9.82,9.95,356000.0,7.2757,7.3643,7.2535,7.3496,356000.0
2013-04-12 10:00:00,9.95,10.01,9.95,10.01,149600.0,7.3496,7.3939,7.3496,7.3939,149600.0
2013-04-12 10:30:00,10.01,10.01,10.0,10.0,124000.0,7.3939,7.3939,7.3865,7.3865,124000.0
2013-04-12 11:00:00,10.0,10.01,9.99,9.99,328000.0,7.3865,7.3939,7.3791,7.3791,328000.0
2013-04-12 11:30:00,9.99,10.01,9.98,10.0,156800.0,7.3791,7.3939,7.3717,7.3865,156800.0
2013-04-12 12:00:00,10.0,10.02,10.0,10.01,206400.0,7.3865,7.4013,7.3865,7.3939,206400.0
2013-04-12 12:30:00,10.01,10.02,10.0,10.01,133600.0,7.3939,7.4013,7.3865,7.3939,133600.0
2013-04-12 13:00:00,10.01,10.02,10.01,10.01,240000.0,7.3939,7.4013,7.3939,7.3939,240000.0
2013-04-12 13:30:00,10.01,10.01,9.99,9.99,552000.0,7.3939,7.3939,7.3791,7.3791,552000.0
2013-04-12 14:00:00,10.0,10.02,10.0,10.02,241600.0,7.3865,7.4013,7.3865,7.4013,241600.0
2013-04-12 14:30:00,10.01,10.02,10.0,10.0,112000.0,7.3939,7.4013,7.3865,7.3865,112000.0
2013-04-12 15:00:00,10.0,10.02,10.0,10.01,601600.0,7.3865,7.4013,7.3865,7.3939,601600.0
2013-04-12 15:30:00,10.01,10.03,10.01,10.02,933600.0,7.3939,7.4086,7.3939,7.4013,933600.0
2013-04-15 09:30:00,9.98,10.02,9.92,10.01,180000.0,7.3717,7.4013,7.3274,7.3939,180000.0
2013-04-15 10:00:00,10.0,10.0,9.95,9.95,72800.0,7.3865,7.3865,7.3496,7.3496,72800.0
2013-04-15 10:30:00,9.96,9.98,9.95,9.97,137600.0,7.3569,7.3717,7.3496,7.3643,137600.0
2013-04-15 11:00:00,9.97,9.98,9.96,9.97,59200.0,7.3643,7.3717,7.3569,7.3643,59200.0
2013-04-15 11:30:00,9.97,9.98,9.93,9.95,155200.0,7.3643,7.3717,7.3348,7.3496,155200.0
2013-04-15 12:00:00,9.95,9.95,9.93,9.93,119200.0,7.3496,7.3496,7.3348,7.3348,119200.0
2013-04-15 12:30:00,9.93,9.94,9.92,9.93,249600.0,7.3348,7.3422,7.3274,7.3348,249600.0
2013-04-15 13:00:00,9.94,9.98,9.94,9.98,25600.0,7.3422,7.3717,7.3422,7.3717,25600.0
2013-04-15 13:30:00,9.98,9.98,9.95,9.97,400800.0,7.3717,7.3717,7.3496,7.3643,400800.0
2013-04-15 14:00:00,9.97,9.97,9.96,9.96,28800.0,7.3643,7.3643,7.3569,7.3569,28800.0
2013-04-15 14:30:00,9.97,9.99,9.96,9.96,40800.0,7.3643,7.3791,7.3569,7.3569,40800.0
2013-04-15 15:00:00,9.96,9.97,9.93,9.94,121600.0,7.3569,7.3643,7.3348,7.3422,121600.0
2013-04-15 15:30:00,9.94,9.95,9.91,9.92,156000.0,7.3422,7.3496,7.32,7.3274,156000.0
2013-04-16 09:30:00,9.97,9.97,9.91,9.91,54400.0,7.3643,7.3643,7.32,7.32,54400.0
2013-04-16 10:00:00,9.92,9.94,9.92,9.93,184800.0,7.3274,7.3422,7.3274,7.3348,184800.0
2013-04-16 10:30:00,9.93,9.98,9.93,9.97,64800.0,7.3348,7.3717,7.3348,7.3643,64800.0
2013-04-16 11:00:00,9.97,9.99,9.97,9.98,57600.0,7.3643,7.3791,7.3643,7.3717,57600.0
2013-04-16 11:30:00,9.98,9.99,9.97,9.98,28000.0,7.3717,7.3791,7.3643,7.3717,28000.0
2013-04-16 12:00:00,9.99,9.99,9.98,9.98,94400.0,7.3791,7.3791,7.3717,7.3717,94400.0
2013-04-16 12:30:00,9.99,9.99,9.98,9.99,84800.0,7.3791,7.3791,7.3717,7.3791,84800.0
2013-04-16 13:00:00,9.99,9.99,9.98,9.99,25600.0,7.3791,7.3791,7.3717,7.3791,25600.0
2013-04-16 13:30:00,9.99,9.99,9.98,9.98,114400.0,7.3791,7.3791,7.3717,7.3717,114400.0
2013-04-16 14:00:00,9.99,9.99,9.98,9.99,56800.0,7.3791,7.3791,7.3717,7.3791,56800.0
2013-04-16 14:30:00,9.99,10.0,9.98,9.99,134400.0,7.3791,7.3865,7.3717,7.3791,134400.0
2013-04-16 15:00:00,9.99,9.99,9.99,9.99,196000.0,7.3791,7.3791,7.3791,7.3791,196000.0
2013-04-16 15:30:00,9.99,10.02,9.99,10.01,288000.0,7.3791,7.4013,7.3791,7.3939,288000.0
2013-04-17 09:30:00,10.1,10.14,9.94,10.02,177600.0,7.4604,7.4899,7.3422,7.4013,177600.0
2013-04-17 10:00:00,10.02,10.03,9.97,9.98,52800.0,7.4013,7.4086,7.3643,7.3717,52800.0
2013-04-17 10:30:00,9.97,9.98,9.94,9.96,96000.0,7.3643,7.3717,7.3422,7.3569,96000.0
2013-04-17 11:00:00,9.96,9.97,9.95,9.96,73600.0,7.3569,7.3643,7.3496,7.3569,73600.0
2013-04-17 11:30:00,9.97,9.97,9.95,9.96,103200.0,7.3643,7.3643,7.3496,7.3569,103200.0
2013-04-17 12:00:00,9.97,9.98,9.95,9.96,95200.0,7.3643,7.3717,7.3496,7.3569,95200.0
2013-04-17 12:30:00,9.96,9.98,9.95,9.98,46400.0,7.3569,7.3717,7.3496,7.3717,46400.0
2013-04-17 13:00:00,9.99,9.99,9.96,9.97,40800.0,7.3791,7.3791,7.3569,7.3643,40800.0
2013-04-17 13:30:00,9.96,10.0,9.96,9.99,63200.0,7.3569,7.3865,7.3569,7.3791,63200.0
2013-04-17 14:00:00,9.99,10.01,9.98,10.0,41600.0,7.3791,7.3939,7.3717,7.3865,41600.0
2013-04-17 14:30:00,9.99,10.01,9.98,10.0,61600.0,7.3791,7.3939,7.3717,7.3865,61600.0
2013-04-17 15:00:00,10.0,10.03,9.99,10.02,79200.0,7.3865,7.4086,7.3791,7.4013,79200.0
2013-04-17 15:30:00,10.01,10.02,10.0,10.02,777600.0,7.3939,7.4013,7.3865,7.4013,777600.0
2013-04-18 09:30:00,9.99,10.01,9.97,10.0,286400.0,7.3791,7.3939,7.3643,7.3865,286400.0
2013-04-18 10:00:00,9.99,10.06,9.99,10.04,32000.0,7.3791,7.4308,7.3791,7.416,32000.0
2013-04-18 10:30:00,10.04,10.06,10.04,10.06,10400.0,7.416,7.4308,7.416,7.4308,10400.0
2013-04-18 11:00:00,10.06,10.07,10.04,10.07,68800.0,7.4308,7.4382,7.416,7.4382,68800.0
2013-04-18 11:30:00,10.05,10.06,10.03,10.04,52800.0,7.4234,7.4308,7.4086,7.416,52800.0
2013-04-18 12:00:00,10.03,10.03,9.98,10.01,41600.0,7.4086,7.4086,7.3717,7.3939,41600.0
2013-04-18 12:30:00,10.01,10.04,10.0,10.04,28000.0,7.3939,7.416,7.3865,7.416,28000.0
2013-04-18 13:00:00,10.03,10.06,10.03,10.05,51200.0,7.4086,7.4308,7.4086,7.4234,51200.0
2013-04-18 13:30:00,10.06,10.06,10.05,10.05,17600.0,7.4308,7.4308,7.4234,7.4234,17600.0
2013-04-18 14:00:00,10.05,10.05,10.02,10.03,108800.0,7.4234,7.4234,7.4013,7.4086,108800.0
2013-04-18 14:30:00,10.03,10.03,9.99,10.01,218400.0,7.4086,7.4086,7.3791,7.3939,218400.0
2013-04-18 15:00:00,10.01,10.03,10.0,10.02,653600.0,7.3939,7.4086,7.3865,7.4013,653600.0
2013-04-18 15:30:00,10.02,10.06,10.01,10.05,780000.0,7.4013,7.4308,7.3939,7.4234,780000.0
2013-04-19 09:30:00,10.09,10.13,10.06,10.09,56000.0,7.453,7.4825,7.4308,7.453,56000.0
2013-04-19 10:00:00,10.08,10.1,10.04,10.06,67200.0,7.4456,7.4604,7.416,7.4308,67200.0
2013-04-19 10:30:00,10.06,10.08,10.06,10.07,52800.0,7.4308,7.4456,7.4308,7.4382,52800.0
2013-04-19 11:00:00,10.07,10.1,10.06,10.09,40000.0,7.4382,7.4604,7.4308,7.453,40000.0
2013-04-19 11:30:00,10.1,10.12,10.1,10.1,38400.0,7.4604,7.4751,7.4604,7.4604,38400.0
2013-04-19 12:00:00,10.11,10.11,10.1,10.1,21600.0,7.4677,7.4677,7.4604,7.4604,21600.0
2013-04-19 12:30:00,10.1,10.1,10.07,10.07,32000.0,7.4604,7.4604,7.4382,7.4382,32000.0
2013-04-19 13:00:00,10.08,10.09,10.06,10.08,28000.0,7.4456,7.453,7.4308,7.4456,28000.0
2013-04-19 13:30:00,10.09,10.09,10.08,10.08,28800.0,7.453,7.453,7.4456,7.4456,28800.0
2013-04-19 14:00:00,10.07,10.08,10.07,10.08,43200.0,7.4382,7.4456,7.4382,7.4456,43200.0
2013-04-19 14:30:00,10.08,10.09,10.06,10.08,50400.0,7.4456,7.453,7.4308,7.4456,50400.0
2013-04-19 15:00:00,10.08,10.1,10.06,10.06,112800.0,7.4456,7.4604,7.4308,7.4308,112800.0
2013-04-19 15:30:00,10.07,10.07,10.04,10.05,394400.0,7.4382,7.4382,7.416,7.4234,394400.0
2013-04-22 09:30:00,10.1,10.11,9.98,10.06,396000.0,7.4604,7.4677,7.3717,7.4308,396000.0
2013-04-22 10:00:00,10.06,10.11,10.04,10.11,91200.0,7.4308,7.4677,7.416,7.4677,91200.0
2013-04-22 10:30:00,10.12,10.12,10.09,10.09,41600.0,7.4751,7.4751,7.453,7.453,41600.0
2013-04-22 11:00:00,10.09,10.09,10.06,10.07,154400.0,7.453,7.453,7.4308,7.4382,154400.0
2013-04-22 11:30:00,10.07,10.07,10.05,10.06,50400.0,7.4382,7.4382,7.4234,7.4308,50400.0
2013-04-22 12:00:00,10.07,10.07,10.05,10.05,24800.0,7.4382,7.4382,7.4234,7.4234,24800.0
2013-04-22 12:30:00,10.05,10.05,10.03,10.03,45600.0,7.4234,7.4234,7.4086,7.4086,45600.0
2013-04-22 13:00:00,10.02,10.04,10.02,10.03,50400.0,7.4013,7.416,7.4013,7.4086,50400.0
2013-04-22 13:30:00,10.02,10.04,10.0,10.01,56000.0,7.4013,7.416,7.3865,7.3939,56000.0
2013-04-22 14:00:00,10.01,10.01,10.0,10.0,86400.0,7.3939,7.3939,7.3865,7.3865,86400.0
2013-04-22 14:30:00,10.0,10.03,10.0,10.02,120800.0,7.3865,7.4086,7.3865,7.4013,120800.0
2013-04-22 15:00:00,10.02,10.06,10.01,10.05,214400.0,7.4013,7.4308,7.3939,7.4234,214400.0
2013-04-22 15:30:00,10.05,10.05,10.0,10.01,288000.0,7.4234,7.4234,7.3865,7.3939,288000.0
2013-04-23 09:30:00,10.12,10.12,9.96,9.99,263200.0,7.4751,7.4751,7.3569,7.3791,263200.0
2013-04-23 10:00:00,10.0,10.01,9.97,9.97,510400.0,7.3865,7.3939,7.3643,7.3643,510400.0
2013-04-23 10:30:00,9.98,10.0,9.97,10.0,338400.0,7.3717,7.3865,7.3643,7.3865,338400.0
2013-04-23 11:00:00,10.0,10.01,9.96,9.97,60000.0,7.3865,7.3939,7.3569,7.3643,60000.0
2013-04-23 11:30:00,9.97,9.97,9.94,9.94,259200.0,7.3643,7.3643,7.3422,7.3422,259200.0
2013-04-23 12:00:00,9.94,9.94,9.88,9.92,193600.0,7.3422,7.3422,7.2978,7.3274,193600.0
2013-04-23 12:30:00,9.92,9.95,9.92,9.94,116800.0,7.3274,7.3496,7.3274,7.3422,116800.0
2013-04-23 13:00:00,9.94,9.99,9.9,9.97,383200.0,7.3422,7.3791,7.3126,7.3643,383200.0
2013-04-23 13:30:00,9.97,9.98,9.96,9.97,185600.0,7.3643,7.3717,7.3569,7.3643,185600.0
2013-04-23 14:00:00,9.97,10.0,9.97,9.98,169600.0,7.3643,7.3865,7.3643,7.3717,169600.0
2013-04-23 14:30:00,9.98,9.99,9.97,9.99,152000.0,7.3717,7.3791,7.3643,7.3791,152000.0
2013-04-23 15:00:00,9.99,10.01,9.97,9.98,211200.0,7.3791,7.3939,7.3643,7.3717,211200.0
2013-04-23 15:30:00,9.98,10.0,9.97,9.99,423200.0,7.3717,7.3865,7.3643,7.3791,423200.0
2013-04-24 09:30:00,10.03,10.04,9.96,10.02,105600.0,7.4086,7.416,7.3569,7.4013,105600.0
2013-04-24 10:00:00,10.02,10.04,10.01,10.01,201600.0,7.4013,7.416,7.3939,7.3939,201600.0
2013-04-24 10:30:00,10.02,10.03,10.0,10.01,552800.0,7.4013,7.4086,7.3865,7.3939,552800.0
2013-04-24 11:00:00,10.01,10.03,10.01,10.03,156000.0,7.3939,7.4086,7.3939,7.4086,156000.0
2013-04-24 11:30:00,10.03,10.05,10.03,10.04,161600.0,7.4086,7.4234,7.4086,7.416,161600.0
2013-04-24 12:00:00,10.03,10.05,10.03,10.03,176800.0,7.4086,7.4234,7.4086,7.4086,176800.0
2013-04-24 12:30:00,10.03,10.04,10.02,10.03,117600.0,7.4086,7.416,7.4013,7.4086,117600.0
2013-04-24 13:00:00,10.03,10.05,10.03,10.05,57600.0,7.4086,7.4234,7.4086,7.4234,57600.0
2013-04-24 13:30:00,10.05,10.05,10.03,10.05,217600.0,7.4234,7.4234,7.4086,7.4234,217600.0
2013-04-24 14:00:00,10.05,10.05,10.03,10.04,196800.0,7.4234,7.4234,7.4086,7.416,196800.0
2013-04-24 14:30:00,10.04,10.05,10.04,10.04,80000.0,7.416,7.4234,7.416,7.416,80000.0
2013-04-24 15:00:00,10.04,10.06,10.03,10.05,253600.0,7.416,7.4308,7.4086,7.4234,253600.0
2013-04-24 15:30:00,10.05,10.08,10.03,10.06,660000.0,7.4234,7.4456,7.4086,7.4308,660000.0
2013-04-25 09:30:00,10.05,10.07,9.97,9.98,487200.0,7.4234,7.4382,7.3643,7.3717,487200.0
2013-04-25 10:00:00,9.99,10.04,9.99,10.04,368800.0,7.3791,7.416,7.3791,7.416,368800.0
2013-04-25 10:30:00,10.05,10.07,10.05,10.06,468000.0,7.4234,7.4382,7.4234,7.4308,468000.0
2013-04-25 11:00:00,10.06,10.08,10.06,10.08,162400.0,7.4308,7.4456,7.4308,7.4456,162400.0
2013-04-25 11:30:00,10.08,10.1,10.06,10.06,58400.0,7.4456,7.4604,7.4308,7.4308,58400.0
2013-04-25 12:00:00,10.06,10.06,10.03,10.03,44800.0,7.4308,7.4308,7.4086,7.4086,44800.0
2013-04-25 12:30:00,10.04,10.04,10.03,10.04,49600.0,7.416,7.416,7.4086,7.416,49600.0
2013-04-25 13:00:00,10.04,10.05,10.03,10.03,53600.0,7.416,7.4234,7.4086,7.4086,53600.0
2013-04-25 13:30:00,10.03,10.04,10.03,10.03,54400.0,7.4086,7.416,7.4086,7.4086,54400.0
2013-04-25 14:00:00,10.03,10.05,10.03,10.03,60000.0,7.4086,7.4234,7.4086,7.4086,60000.0
2013-04-25 14:30:00,10.03,10.04,10.02,10.03,133600.0,7.4086,7.416,7.4013,7.4086,133600.0
2013-04-25 15:00:00,10.03,10.03,10.0,10.02,382400.0,7.4086,7.4086,7.3865,7.4013,382400.0
2013-04-25 15:30:00,10.02,10.05,10.01,10.01,524800.0,7.4013,7.4234,7.3939,7.3939,524800.0
2013-04-26 09:30:00,10.0,10.01,9.95,9.98,120000.0,7.3865,7.3939,7.3496,7.3717,120000.0
2013-04-26 10:00:00,9.98,10.02,9.98,10.01,72000.0,7.3717,7.4013,7.3717,7.3939,72000.0
2013-04-26 10:30:00,10.01,10.01,9.99,10.0,43200.0,7.3939,7.3939,7.3791,7.3865,43200.0
2013-04-26 11:00:00,10.0,10.01,9.99,10.0,127200.0,7.3865,7.3939,7.3791,7.3865,127200.0
2013-04-26 11:30:00,10.0,10.0,9.97,9.98,179200.0,7.3865,7.3865,7.3643,7.3717,179200.0
2013-04-26 12:00:00,9.98,10.0,9.98,9.99,162400.0,7.3717,7.3865,7.3717,7.3791,162400.0
2013-04-26 12:30:00,9.99,9.99,9.99,9.99,57600.0,7.3791,7.3791,7.3791,7.3791,57600.0
2013-04-26 13:00:00,9.99,10.0,9.98,9.99,133600.0,7.3791,7.3865,7.3717,7.3791,133600.0
2013-04-26 13:30:00,9.98,9.99,9.97,9.97,125600.0,7.3717,7.3791,7.3643,7.3643,125600.0
2013-04-26 14:00:00,9.97,9.97,9.96,9.96,99200.0,7.3643,7.3643,7.3569,7.3569,99200.0
2013-04-26 14:30:00,9.96,9.96,9.94,9.94,139200.0,7.3569,7.3569,7.3422,7.3422,139200.0
2013-04-26 15:00:00,9.94,9.96,9.94,9.96,203200.0,7.3422,7.3569,7.3422,7.3569,203200.0
2013-04-26 15:30:00,9.96,9.97,9.96,9.96,407200.0,7.3569,7.3643,7.3569,7.3569,407200.0
2013-04-29 09:30:00,9.97,9.98,9.94,9.96,319200.0,7.3643,7.3717,7.3422,7.3569,319200.0
2013-04-29 10:00:00,9.96,10.0,9.96,9.99,44000.0,7.3569,7.3865,7.3569,7.3791,44000.0
2013-04-29 10:30:00,10.0,10.01,9.99,10.01,40000.0,7.3865,7.3939,7.3791,7.3939,40000.0
2013-04-29 11:00:00,10.0,10.0,9.99,9.99,43200.0,7.3865,7.3865,7.3791,7.3791,43200.0
2013-04-29 11:30:00,9.99,9.99,9.98,9.98,39200.0,7.3791,7.3791,7.3717,7.3717,39200.0
2013-04-29 12:00:00,9.97,10.02,9.97,10.01,67200.0,7.3643,7.4013,7.3643,7.3939,67200.0
2013-04-29 12:30:00,10.01,10.02,10.0,10.0,44000.0,7.3939,7.4013,7.3865,7.3865,44000.0
2013-04-29 13:00:00,10.0,10.0,9.99,9.99,38400.0,7.3865,7.3865,7.3791,7.3791,38400.0
2013-04-29 13:30:00,9.99,10.0,9.98,9.99,29600.0,7.3791,7.3865,7.3717,7.3791,29600.0
2013-04-29 14:00:00,9.99,10.01,9.99,10.01,433600.0,7.3791,7.3939,7.3791,7.3939,433600.0
2013-04-29 14:30:00,10.01,10.01,10.0,10.01,47200.0,7.3939,7.3939,7.3865,7.3939,47200.0
2013-04-29 15:00:00,10.01,10.01,10.0,10.01,19200.0,7.3939,7.3939,7.3865,7.3939,19200.0
2013-04-29 15:30:00,10.02,10.03,10.02,10.03,77600.0,7.4013,7.4086,7.4013,7.4086,77600.0
2013-04-30 09:30:00,10.04,10.09,10.03,10.07,140800.0,7.416,7.453,7.4086,7.4382,140800.0
2013-04-30 10:00:00,10.08,10.11,10.04,10.08,77600.0,7.4456,7.4677,7.416,7.4456,77600.0
2013-04-30 10:30:00,10.09,10.1,10.06,10.09,46400.0,7.453,7.4604,7.4308,7.453,46400.0
2013-04-30 11:00:00,10.1,10.12,10.09,10.12,312800.0,7.4604,7.4751,7.453,7.4751,312800.0
2013-04-30 11:30:00,10.13,10.15,10.11,10.14,76000.0,7.4825,7.4973,7.4677,7.4899,76000.0
2013-04-30 12:00:00,10.13,10.13,10.12,10.12,27200.0,7.4825,7.4825,7.4751,7.4751,27200.0
2013-04-30 12:30:00,10.13,10.13,10.12,10.12,132000.0,7.4825,7.4825,7.4751,7.4751,132000.0
2013-04-30 13:00:00,10.12,10.13,10.11,10.13,144800.0,7.4751,7.4825,7.4677,7.4825,144800.0
2013-04-30 13:30:00,10.12,10.13,10.12,10.12,16000.0,7.4751,7.4825,7.4751,7.4751,16000.0
2013-04-30 14:00:00,10.12,10.14,10.12,10.12,62400.0,7.4751,7.4899,7.4751,7.4751,62400.0
2013-04-30 14:30:00,10.12,10.13,10.12,10.12,58400.0,7.4751,7.4825,7.4751,7.4751,58400.0
2013-04-30 15:00:00,10.13,10.13,10.12,10.13,159200.0,7.4825,7.4825,7.4751,7.4825,159200.0
2013-04-30 15:30:00,10.13,10.16,10.12,10.16,868000.0,7.4825,7.5047,7.4751,7.5047,868000.0
2013-05-01 09:30:00,10.14,10.2,10.11,10.14,123200.0,7.4899,7.5342,7.4677,7.4899,123200.0
2013-05-01 10:00:00,10.15,10.19,10.14,10.18,127200.0,7.4973,7.5268,7.4899,7.5194,127200.0
2013-05-01 10:30:00,10.18,10.22,10.18,10.21,80000.0,7.5194,7.549,7.5194,7.5416,80000.0
2013-05-01 11:00:00,10.21,10.21,10.19,10.21,44800.0,7.5416,7.5416,7.5268,7.5416,44800.0
2013-05-01 11:30:00,10.21,10.24,10.2,10.24,179200.0,7.5416,7.5638,7.5342,7.5638,179200.0
2013-05-01 12:00:00,10.25,10.25,10.21,10.21,47200.0,7.5711,7.5711,7.5416,7.5416,47200.0
2013-05-01 12:30:00,10.22,10.23,10.21,10.22,33600.0,7.549,7.5564,7.5416,7.549,33600.0
2013-05-01 13:00:00,10.22,10.22,10.2,10.22,46400.0,7.549,7.549,7.5342,7.549,46400.0
2013-05-01 13:30:00,10.22,10.23,10.18,10.22,95200.0,7.549,7.5564,7.5194,7.549,95200.0
2013-05-01 14:00:00,10.22,10.23,10.2,10.22,68800.0,7.549,7.5564,7.5342,7.549,68800.0
2013-05-01 14:30:00,10.22,10.23,10.21,10.21,88000.0,7.549,7.5564,7.5416,7.5416,88000.0
2013-05-01 15:00:00,10.22,10.23,10.18,10.19,189600.0,7.549,7.5564,7.5194,7.5268,189600.0
2013-05-01 15:30:00,10.2,10.21,10.18,10.2,361600.0,7.5342,7.5416,7.5194,7.5342,361600.0
2013-05-02 09:30:00,10.25,10.25,10.19,10.23,70400.0,7.5711,7.5711,7.5268,7.5564,70400.0
2013-05-02 10:00:00,10.23,10.24,10.21,10.23,65600.0,7.5564,7.5638,7.5416,7.5564,65600.0
2013-05-02 10:30:00,10.23,10.27,10.23,10.25,111200.0,7.5564,7.5859,7.5564,7.5711,111200.0
2013-05-02 11:00:00,10.24,10.27,10.24,10.26,60000.0,7.5638,7.5859,7.5638,7.5785,60000.0
2013-05-02 11:30:00,10.26,10.26,10.25,10.25,125600.0,7.5785,7.5785,7.5711,7.5711,125600.0
2013-05-02 12:00:00,10.27,10.27,10.26,10.26,134400.0,7.5859,7.5859,7.5785,7.5785,134400.0
2013-05-02 12:30:00,10.26,10.27,10.26,10.26,47200.0,7.5785,7.5859,7.5785,7.5785,47200.0
2013-05-02 13:00:00,10.26,10.27,10.26,10.27,38400.0,7.5785,7.5859,7.5785,7.5859,38400.0
2013-05-02 13:30:00,10.27,10.35,10.27,10.32,137600.0,7.5859,7.645,7.5859,7.6229,137600.0
2013-05-02 14:00:00,10.31,10.31,10.26,10.27,64000.0,7.6155,7.6155,7.5785,7.5859,64000.0
2013-05-02 14:30:00,10.26,10.29,10.26,10.28,68800.0,7.5785,7.6007,7.5785,7.5933,68800.0
2013-05-02 15:00:00,10.28,10.29,10.26,10.28,161600.0,7.5933,7.6007,7.5785,7.5933,161600.0
2013-05-02 15:30:00,10.28,10.3,10.28,10.3,203200.0,7.5933,7.6081,7.5933,7.6081,203200.0
2013-05-03 09:30:00,10.3,10.34,10.27,10.29,67200.0,7.6081,7.6376,7.5859,7.6007,67200.0
2013-05-03 10:00:00,10.29,10.35,10.28,10.35,60000.0,7.6007,7.645,7.5933,7.645,60000.0
2013-05-03 10:30:00,10.33,10.36,10.33,10.35,88000.0,7.6302,7.6524,7.6302,7.645,88000.0
2013-05-03 11:00:00,10.35,10.36,10.34,10.36,47200.0,7.645,7.6524,7.6376,7.6524,47200.0
2013-05-03 11:30:00,10.36,10.36,10.34,10.35,84800.0,7.6524,7.6524,7.6376,7.645,84800.0
2013-05-03 12:00:00,10.35,10.37,10.35,10.36,61600.0,7.645,7.6598,7.645,7.6524,61600.0
2013-05-03 12:30:00,10.37,10.37,10.35,10.35,21600.0,7.6598,7.6598,7.645,7.645,21600.0
2013-05-03 13:00:00,10.35,10.36,10.34,10.35,160800.0,7.645,7.6524,7.6376,7.645,160800.0
2013-05-03 13:30:00,10.35,10.36,10.34,10.35,204800.0,7.645,7.6524,7.6376,7.645,204800.0
2013-05-03 14:00:00,10.36,10.36,10.35,10.35,152800.0,7.6524,7.6524,7.645,7.645,152800.0
2013-05-03 14:30:00,10.36,10.36,10.32,10.32,48000.0,7.6524,7.6524,7.6229,7.6229,48000.0
2013-05-03 15:00:00,10.32,10.32,10.28,10.29,114400.0,7.6229,7.6229,7.5933,7.6007,114400.0
2013-05-03 15:30:00,10.3,10.32,10.29,10.31,431200.0,7.6081,7.6229,7.6007,7.6155,431200.0
2013-05-06 09:30:00,10.3,10.32,10.3,10.32,20000.0,7.6081,7.6229,7.6081,7.6229,20000.0
2013-05-06 10:00:00,10.34,10.37,10.34,10.36,35200.0,7.6376,7.6598,7.6376,7.6524,35200.0
2013-05-06 10:30:00,10.36,10.37,10.35,10.36,83200.0,7.6524,7.6598,7.645,7.6524,83200.0
2013-05-06 11:00:00,10.36,10.38,10.36,10.38,58400.0,7.6524,7.6672,7.6524,7.6672,58400.0
2013-05-06 11:30:00,10.38,10.39,10.38,10.39,95200.0,7.6672,7.6746,7.6672,7.6746,95200.0
2013-05-06 12:00:00,10.38,10.39,10.38,10.38,64000.0,7.6672,7.6746,7.6672,7.6672,64000.0
2013-05-06 12:30:00,10.38,10.38,10.38,10.38,37600.0,7.6672,7.6672,7.6672,7.6672,37600.0
2013-05-06 13:00:00,10.38,10.38,10.38,10.38,114400.0,7.6672,7.6672,7.6672,7.6672,114400.0
2013-05-06 13:30:00,10.39,10.42,10.38,10.42,77600.0,7.6746,7.6967,7.6672,7.6967,77600.0
2013-05-06 14:00:00,10.41,10.42,10.41,10.41,99200.0,7.6893,7.6967,7.6893,7.6893,99200.0
2013-05-06 14:30:00,10.42,10.42,10.41,10.41,56800.0,7.6967,7.6967,7.6893,7.6893,56800.0
2013-05-06 15:00:00,10.42,10.43,10.41,10.42,65600.0,7.6967,7.7041,7.6893,7.6967,65600.0
2013-05-06 15:30:00,10.42,10.45,10.42,10.45,330400.0,7.6967,7.7189,7.6967,7.7189,330400.0
2013-05-07 09:30:00,10.47,10.47,10.43,10.43,41600.0,7.7337,7.7337,7.7041,7.7041,41600.0
2013-05-07 10:00:00,10.44,10.47,10.43,10.47,80000.0,7.7115,7.7337,7.7041,7.7337,80000.0
2013-05-07 10:30:00,10.46,10.48,10.46,10.47,51200.0,7.7263,7.741,7.7263,7.7337,51200.0
2013-05-07 11:00:00,10.47,10.47,10.46,10.47,67200.0,7.7337,7.7337,7.7263,7.7337,67200.0
2013-05-07 11:30:00,10.47,10.47,10.46,10.47,306400.0,7.7337,7.7337,7.7263,7.7337,306400.0
2013-05-07 12:00:00,10.47,10.49,10.46,10.48,763200.0,7.7337,7.7484,7.7263,7.741,763200.0
2013-05-07 12:30:00,10.48,10.51,10.48,10.5,129600.0,7.741,7.7632,7.741,7.7558,129600.0
2013-05-07 13:00:00,10.5,10.5,10.49,10.49,39200.0,7.7558,7.7558,7.7484,7.7484,39200.0
2013-05-07 13:30:00,10.49,10.49,10.48,10.49,36800.0,7.7484,7.7484,7.741,7.7484,36800.0
2013-05-07 14:00:00,10.49,10.49,10.45,10.45,426400.0,7.7484,7.7484,7.7189,7.7189,426400.0
2013-05-07 14:30:00,10.46,10.47,10.46,10.47,53600.0,7.7263,7.7337,7.7263,7.7337,53600.0
2013-05-07 15:00:00,10.47,10.47,10.46,10.46,53600.0,7.7337,7.7337,7.7263,7.7263,53600.0
2013-05-07 15:30:00,10.46,10.5,10.46,10.49,448800.0,7.7263,7.7558,7.7263,7.7484,448800.0
2013-05-08 09:30:00,10.5,10.51,10.46,10.48,36000.0,7.7558,7.7632,7.7263,7.741,36000.0
2013-05-08 10:00:00,10.47,10.47,10.45,10.45,31200.0,7.7337,7.7337,7.7189,7.7189,31200.0
2013-05-08 10:30:00,10.46,10.47,10.45,10.47,92800.0,7.7263,7.7337,7.7189,7.7337,92800.0
2013-05-08 11:00:00,10.47,10.47,10.44,10.44,54400.0,7.7337,7.7337,7.7115,7.7115,54400.0
2013-05-08 11:30:00,10.45,10.46,10.44,10.45,85600.0,7.7189,7.7263,7.7115,7.7189,85600.0
2013-05-08 12:00:00,10.45,10.45,10.43,10.43,36000.0,7.7189,7.7189,7.7041,7.7041,36000.0
2013-05-08 12:30:00,10.43,10.43,10.4,10.41,52800.0,7.7041,7.7041,7.6819,7.6893,52800.0
2013-05-08 13:00:00,10.4,10.41,10.38,10.38,90400.0,7.6819,7.6893,7.6672,7.6672,90400.0
2013-05-08 13:30:00,10.39,10.39,10.37,10.37,76800.0,7.6746,7.6746,7.6598,7.6598,76800.0
2013-05-08 14:00:00,10.37,10.38,10.36,10.37,82400.0,7.6598,7.6672,7.6524,7.6598,82400.0
2013-05-08 14:30:00,10.37,10.38,10.35,10.36,90400.0,7.6598,7.6672,7.645,7.6524,90400.0
2013-05-08 15:00:00,10.36,10.4,10.36,10.4,49600.0,7.6524,7.6819,7.6524,7.6819,49600.0
2013-05-08 15:30:00,10.4,10.44,10.38,10.44,325600.0,7.6819,7.7115,7.6672,7.7115,325600.0
2013-05-09 09:30:00,10.48,10.48,10.37,10.38,39200.0,7.741,7.741,7.6598,7.6672,39200.0
2013-05-09 10:00:00,10.38,10.4,10.38,10.38,21600.0,7.6672,7.6819,7.6672,7.6672,21600.0
2013-05-09 10:30:00,10.38,10.45,10.37,10.45,24000.0,7.6672,7.7189,7.6598,7.7189,24000.0
2013-05-09 11:00:00,10.43,10.44,10.41,10.41,36000.0,7.7041,7.7115,7.6893,7.6893,36000.0
2013-05-09 11:30:00,10.4,10.41,10.4,10.4,24800.0,7.6819,7.6893,7.6819,7.6819,24800.0
2013-05-09 12:00:00,10.4,10.4,10.39,10.39,16000.0,7.6819,7.6819,7.6746,7.6746,16000.0
2013-05-09 12:30:00,10.39,10.42,10.39,10.42,17600.0,7.6746,7.6967,7.6746,7.6967,17600.0
2013-05-09 13:00:00,10.42,10.42,10.4,10.4,20800.0,7.6967,7.6967,7.6819,7.6819,20800.0
2013-05-09 13:30:00,10.41,10.42,10.4,10.41,30400.0,7.6893,7.6967,7.6819,7.6893,30400.0
2013-05-09 14:00:00,10.41,10.41,10.39,10.39,24800.0,7.6893,7.6893,7.6746,7.6746,24800.0
2013-05-09 14:30:00,10.4,10.4,10.39,10.4,88000.0,7.6819,7.6819,7.6746,7.6819,88000.0
2013-05-09 15:00:00,10.4,10.41,10.39,10.4,83200.0,7.6819,7.6893,7.6746,7.6819,83200.0
2013-05-09 15:30:00,10.4,10.41,10.38,10.4,253600.0,7.6819,7.6893,7.6672,7.6819,253600.0
2013-05-10 09:30:00,10.4,10.42,10.4,10.41,16800.0,7.6819,7.6967,7.6819,7.6893,16800.0
2013-05-10 10:00:00,10.44,10.44,10.43,10.43,33600.0,7.7115,7.7115,7.7041,7.7041,33600.0
2013-05-10 10:30:00,10.43,10.46,10.43,10.46,21600.0,7.7041,7.7263,7.7041,7.7263,21600.0
2013-05-10 11:00:00,10.47,10.47,10.43,10.43,54400.0,7.7337,7.7337,7.7041,7.7041,54400.0
2013-05-10 11:30:00,10.44,10.44,10.43,10.43,21600.0,7.7115,7.7115,7.7041,7.7041,21600.0
2013-05-10 12:00:00,10.43,10.44,10.42,10.43,16000.0,7.7041,7.7115,7.6967,7.7041,16000.0
2013-05-10 12:30:00,10.44,10.44,10.43,10.44,68000.0,7.7115,7.7115,7.7041,7.7115,68000.0
2013-05-10 13:00:00,10.44,10.44,10.43,10.43,10400.0,7.7115,7.7115,7.7041,7.7041,10400.0
2013-05-10 13:30:00,10.43,10.44,10.42,10.42,17600.0,7.7041,7.7115,7.6967,7.6967,17600.0
2013-05-10 14:00:00,10.42,10.44,10.42,10.44,9600.0,7.6967,7.7115,7.6967,7.7115,9600.0
2013-05-10 14:30:00,10.43,10.45,10.43,10.45,46400.0,7.7041,7.7189,7.7041,7.7189,46400.0
2013-05-10 15:00:00,10.45,10.46,10.44,10.44,41600.0,7.7189,7.7263,7.7115,7.7115,41600.0
2013-05-10 15:30:00,10.44,10.44,10.43,10.44,102400.0,7.7115,7.7115,7.7041,7.7115,102400.0
2013-05-13 09:30:00,10.47,10.47,10.45,10.46,72800.0,7.7337,7.7337,7.7189,7.7263,72800.0
2013-05-13 10:00:00,10.46,10.46,10.4,10.42,65600.0,7.7263,7.7263,7.6819,7.6967,65600.0
2013-05-13 10:30:00,10.42,10.43,10.4,10.42,37600.0,7.6967,7.7041,7.6819,7.6967,37600.0
2013-05-13 11:00:00,10.42,10.43,10.41,10.42,47200.0,7.6967,7.7041,7.6893,7.6967,47200.0
2013-05-13 11:30:00,10.42,10.43,10.39,10.4,69600.0,7.6967,7.7041,7.6746,7.6819,69600.0
2013-05-13 12:00:00,10.4,10.43,10.4,10.43,32000.0,7.6819,7.7041,7.6819,7.7041,32000.0
2013-05-13 12:30:00,10.43,10.44,10.42,10.43,64000.0,7.7041,7.7115,7.6967,7.7041,64000.0
2013-05-13 13:00:00,10.43,10.45,10.43,10.44,76000.0,7.7041,7.7189,7.7041,7.7115,76000.0
2013-05-13 13:30:00,10.45,10.45,10.43,10.43,140000.0,7.7189,7.7189,7.7041,7.7041,140000.0
2013-05-13 14:00:00,10.43,10.43,10.41,10.42,23200.0,7.7041,7.7041,7.6893,7.6967,23200.0
2013-05-13 14:30:00,10.42,10.42,10.42,10.42,35200.0,7.6967,7.6967,7.6967,7.6967,35200.0
2013-05-13 15:00:00,10.42,10.43,10.42,10.42,60800.0,7.6967,7.7041,7.6967,7.6967,60800.0
2013-05-13 15:30:00,10.41,10.43,10.4,10.43,187200.0,7.6893,7.7041,7.6819,7.7041,187200.0
2013-05-14 09:30:00,10.47,10.5,10.44,10.46,292800.0,7.7337,7.7558,7.7115,7.7263,292800.0
2013-05-14 10:00:00,10.47,10.47,10.45,10.46,99200.0,7.7337,7.7337,7.7189,7.7263,99200.0
2013-05-14 10:30:00,10.47,10.47,10.46,10.46,76000.0,7.7337,7.7337,7.7263,7.7263,76000.0
2013-05-14 11:00:00,10.46,10.47,10.46,10.47,110400.0,7.7263,7.7337,7.7263,7.7337,110400.0
2013-05-14 11:30:00,10.47,10.47,10.44,10.46,231200.0,7.7337,7.7337,7.7115,7.7263,231200.0
2013-05-14 12:00:00,10.46,10.47,10.45,10.45,31200.0,7.7263,7.7337,7.7189,7.7189,31200.0
2013-05-14 12:30:00,10.46,10.46,10.44,10.46,657600.0,7.7263,7.7263,7.7115,7.7263,657600.0
2013-05-14 13:00:00,10.46,10.46,10.45,10.45,174400.0,7.7263,7.7263,7.7189,7.7189,174400.0
2013-05-14 13:30:00,10.45,10.45,10.44,10.45,50400.0,7.7189,7.7189,7.7115,7.7189,50400.0
2013-05-14 14:00:00,10.45,10.45,10.45,10.45,36000.0,7.7189,7.7189,7.7189,7.7189,36000.0
2013-05-14 14:30:00,10.45,10.45,10.44,10.45,74400.0,7.7189,7.7189,7.7115,7.7189,74400.0
2013-05-14 15:00:00,10.45,10.45,10.44,10.45,78400.0,7.7189,7.7189,7.7115,7.7189,78400.0
2013-05-14 15:30:00,10.45,10.46,10.45,10.45,392000.0,7.7189,7.7263,7.7189,7.7189,392000.0
2013-05-15 09:30:00,10.47,10.47,10.4,10.41,116800.0,7.7337,7.7337,7.6819,7.6893,116800.0
2013-05-15 10:00:00,10.43,10.43,10.42,10.43,26400.0,7.7041,7.7041,7.6967,7.7041,26400.0
2013-05-15 10:30:00,10.43,10.44,10.43,10.44,54400.0,7.7041,7.7115,7.7041,7.7115,54400.0
2013-05-15 11:00:00,10.44,10.44,10.44,10.44,21600.0,7.7115,7.7115,7.7115,7.7115,21600.0
2013-05-15 11:30:00,10.44,10.45,10.44,10.45,50400.0,7.7115,7.7189,7.7115,7.7189,50400.0
2013-05-15 12:00:00,10.45,10.45,10.44,10.45,76800.0,7.7189,7.7189,7.7115,7.7189,76800.0
2013-05-15 12:30:00,10.45,10.45,10.45,10.45,49600.0,7.7189,7.7189,7.7189,7.7189,49600.0
2013-05-15 13:00:00,10.45,10.46,10.45,10.45,16000.0,7.7189,7.7263,7.7189,7.7189,16000.0
2013-05-15 13:30:00,10.45,10.46,10.45,10.45,31200.0,7.7189,7.7263,7.7189,7.7189,31200.0
2013-05-15 14:00:00,10.45,10.45,10.44,10.45,24000.0,7.7189,7.7189,7.7115,7.7189,24000.0
2013-05-15 14:30:00,10.45,10.45,10.44,10.44,39200.0,7.7189,7.7189,7.7115,7.7115,39200.0
2013-05-15 15:00:00,10.45,10.45,10.44,10.44,284800.0,7.7189,7.7189,7.7115,7.7115,284800.0
2013-05-15 15:30:00,10.44,10.48,10.44,10.46,465600.0,7.7115,7.741,7.7115,7.7263,465600.0
2013-05-16 09:30:00,10.44,10.49,10.43,10.47,68800.0,7.7115,7.7484,7.7041,7.7337,68800.0
2013-05-16 10:00:00,10.45,10.47,10.45,10.47,56800.0,7.7189,7.7337,7.7189,7.7337,56800.0
2013-05-16 10:30:00,10.46,10.47,10.45,10.47,28800.0,7.7263,7.7337,7.7189,7.7337,28800.0
2013-05-16 11:00:00,10.46,10.47,10.46,10.46,20000.0,7.7263,7.7337,7.7263,7.7263,20000.0
2013-05-16 11:30:00,10.46,10.47,10.45,10.46,32800.0,7.7263,7.7337,7.7189,7.7263,32800.0
2013-05-16 12:00:00,10.46,10.47,10.45,10.46,23200.0,7.7263,7.7337,7.7189,7.7263,23200.0
2013-05-16 12:30:00,10.45,10.45,10.43,10.44,27200.0,7.7189,7.7189,7.7041,7.7115,27200.0
2013-05-16 13:00:00,10.44,10.45,10.44,10.44,84800.0,7.7115,7.7189,7.7115,7.7115,84800.0
2013-05-16 13:30:00,10.44,10.44,10.44,10.44,44800.0,7.7115,7.7115,7.7115,7.7115,44800.0
2013-05-16 14:00:00,10.44,10.44,10.41,10.42,36800.0,7.7115,7.7115,7.6893,7.6967,36800.0
2013-05-16 14:30:00,10.42,10.42,10.4,10.4,33600.0,7.6967,7.6967,7.6819,7.6819,33600.0
2013-05-16 15:00:00,10.4,10.41,10.38,10.39,188000.0,7.6819,7.6893,7.6672,7.6746,188000.0
2013-05-16 15:30:00,10.39,10.43,10.38,10.43,184800.0,7.6746,7.7041,7.6672,7.7041,184800.0
2013-05-17 09:30:00,10.48,10.53,10.47,10.49,211200.0,7.741,7.778,7.7337,7.7484,211200.0
2013-05-17 10:00:00,10.49,10.51,10.48,10.5,91200.0,7.7484,7.7632,7.741,7.7558,91200.0
2013-05-17 10:30:00,10.5,10.53,10.5,10.51,74400.0,7.7558,7.778,7.7558,7.7632,74400.0
2013-05-17 11:00:00,10.52,10.53,10.52,10.53,56800.0,7.7706,7.778,7.7706,7.778,56800.0
2013-05-17 11:30:00,10.53,10.54,10.5,10.51,50400.0,7.778,7.7854,7.7558,7.7632,50400.0
2013-05-17 12:00:00,10.51,10.54,10.51,10.54,68000.0,7.7632,7.7854,7.7632,7.7854,68000.0
2013-05-17 12:30:00,10.54,10.54,10.49,10.49,48800.0,7.7854,7.7854,7.7484,7.7484,48800.0
2013-05-17 13:00:00,10.5,10.52,10.48,10.52,49600.0,7.7558,7.7706,7.741,7.7706,49600.0
2013-05-17 13:30:00,10.52,10.52,10.5,10.5,27200.0,7.7706,7.7706,7.7558,7.7558,27200.0
2013-05-17 14:00:00,10.51,10.55,10.51,10.54,48800.0,7.7632,7.7927,7.7632,7.7854,48800.0
2013-05-17 14:30:00,10.54,10.56,10.53,10.56,239200.0,7.7854,7.8001,7.778,7.8001,239200.0
2013-05-17 15:00:00,10.56,10.56,10.56,10.56,60000.0,7.8001,7.8001,7.8001,7.8001,60000.0
2013-05-17 15:30:00,10.56,10.59,10.55,10.58,161600.0,7.8001,7.8223,7.7927,7.8149,161600.0
2013-05-20 09:30:00,10.57,10.61,10.57,10.6,47200.0,7.8075,7.8371,7.8075,7.8297,47200.0
2013-05-20 10:00:00,10.6,10.6,10.58,10.58,43200.0,7.8297,7.8297,7.8149,7.8149,43200.0
2013-05-20 10:30:00,10.58,10.61,10.58,10.58,77600.0,7.8149,7.8371,7.8149,7.8149,77600.0
2013-05-20 11:00:00,10.58,10.6,10.58,10.59,104000.0,7.8149,7.8297,7.8149,7.8223,104000.0
2013-05-20 11:30:00,10.59,10.6,10.58,10.58,70400.0,7.8223,7.8297,7.8149,7.8149,70400.0
2013-05-20 12:00:00,10.58,10.58,10.57,10.57,70400.0,7.8149,7.8149,7.8075,7.8075,70400.0
2013-05-20 12:30:00,10.58,10.58,10.55,10.55,72800.0,7.8149,7.8149,7.7927,7.7927,72800.0
2013-05-20 13:00:00,10.55,10.56,10.55,10.56,96000.0,7.7927,7.8001,7.7927,7.8001,96000.0
2013-05-20 13:30:00,10.55,10.56,10.53,10.54,89600.0,7.7927,7.8001,7.778,7.7854,89600.0
2013-05-20 14:00:00,10.54,10.56,10.54,10.55,93600.0,7.7854,7.8001,7.7854,7.7927,93600.0
2013-05-20 14:30:00,10.55,10.56,10.55,10.55,96000.0,7.7927,7.8001,7.7927,7.7927,96000.0
2013-05-20 15:00:00,10.55,10.55,10.54,10.55,106400.0,7.7927,7.7927,7.7854,7.7927,106400.0
2013-05-20 15:30:00,10.55,10.58,10.55,10.58,368000.0,7.7927,7.8149,7.7927,7.8149,368000.0
2013-05-21 09:30:00,10.58,10.61,10.58,10.61,64800.0,7.8149,7.8371,7.8149,7.8371,64800.0
2013-05-21 10:00:00,10.61,10.67,10.6,10.67,215200.0,7.8371,7.8814,7.8297,7.8814,215200.0
2013-05-21 10:30:00,10.67,10.67,10.65,10.65,60000.0,7.8814,7.8814,7.8666,7.8666,60000.0
2013-05-21 11:00:00,10.66,10.67,10.65,10.66,25600.0,7.874,7.8814,7.8666,7.874,25600.0
2013-05-21 11:30:00,10.66,10.67,10.65,10.65,216000.0,7.874,7.8814,7.8666,7.8666,216000.0
2013-05-21 12:00:00,10.65,10.66,10.65,10.65,34400.0,7.8666,7.874,7.8666,7.8666,34400.0
2013-05-21 12:30:00,10.65,10.65,10.64,10.65,21600.0,7.8666,7.8666,7.8592,7.8666,21600.0
2013-05-21 13:00:00,10.65,10.66,10.64,10.66,122400.0,7.8666,7.874,7.8592,7.874,122400.0
2013-05-21 13:30:00,10.66,10.67,10.66,10.67,68800.0,7.874,7.8814,7.874,7.8814,68800.0
2013-05-21 14:00:00,10.67,10.68,10.67,10.68,88000.0,7.8814,7.8888,7.8814,7.8888,88000.0
2013-05-21 14:30:00,10.68,10.68,10.67,10.67,113600.0,7.8888,7.8888,7.8814,7.8814,113600.0
2013-05-21 15:00:00,10.67,10.67,10.65,10.65,213600.0,7.8814,7.8814,7.8666,7.8666,213600.0
2013-05-21 15:30:00,10.65,10.69,10.65,10.69,454400.0,7.8666,7.8962,7.8666,7.8962,454400.0
2013-05-22 09:30:00,10.68,10.72,10.63,10.63,79200.0,7.8888,7.9183,7.8518,7.8518,79200.0
2013-05-22 10:00:00,10.64,10.69,10.63,10.68,146400.0,7.8592,7.8962,7.8518,7.8888,146400.0
2013-05-22 10:30:00,10.68,10.69,10.65,10.65,136000.0,7.8888,7.8962,7.8666,7.8666,136000.0
2013-05-22 11:00:00,10.65,10.65,10.63,10.63,37600.0,7.8666,7.8666,7.8518,7.8518,37600.0
2013-05-22 11:30:00,10.63,10.63,10.59,10.6,73600.0,7.8518,7.8518,7.8223,7.8297,73600.0
2013-05-22 12:00:00,10.6,10.61,10.59,10.59,88800.0,7.8297,7.8371,7.8223,7.8223,88800.0
2013-05-22 12:30:00,10.59,10.59,10.55,10.55,42400.0,7.8223,7.8223,7.7927,7.7927,42400.0
2013-05-22 13:00:00,10.54,10.55,10.45,10.46,77600.0,7.7854,7.7927,7.7189,7.7263,77600.0
2013-05-22 13:30:00,10.46,10.47,10.41,10.44,246400.0,7.7263,7.7337,7.6893,7.7115,246400.0
2013-05-22 14:00:00,10.44,10.46,10.34,10.34,117600.0,7.7115,7.7263,7.6376,7.6376,117600.0
2013-05-22 14:30:00,10.33,10.35,10.3,10.34,196000.0,7.6302,7.645,7.6081,7.6376,196000.0
2013-05-22 15:00:00,10.33,10.35,10.24,10.24,247200.0,7.6302,7.645,7.5638,7.5638,247200.0
2013-05-22 15:30:00,10.25,10.3,10.22,10.28,631200.0,7.5711,7.6081,7.549,7.5933,631200.0
2013-05-23 09:30:00,10.26,10.28,10.05,10.14,176000.0,7.5785,7.5933,7.4234,7.4899,176000.0
2013-05-23 10:00:00,10.13,10.18,10.12,10.12,84800.0,7.4825,7.5194,7.4751,7.4751,84800.0
2013-05-23 10:30:00,10.14,10.15,10.1,10.12,96000.0,7.4899,7.4973,7.4604,7.4751,96000.0
2013-05-23 11:00:00,10.1,10.19,10.1,10.19,75200.0,7.4604,7.5268,7.4604,7.5268,75200.0
2013-05-23 11:30:00,10.19,10.19,10.14,10.16,142400.0,7.5268,7.5268,7.4899,7.5047,142400.0
2013-05-23 12:00:00,10.16,10.2,10.15,10.18,69600.0,7.5047,7.5342,7.4973,7.5194,69600.0
2013-05-23 12:30:00,10.18,10.19,10.16,10.17,65600.0,7.5194,7.5268,7.5047,7.5121,65600.0
2013-05-23 13:00:00,10.17,10.17,10.13,10.13,32800.0,7.5121,7.5121,7.4825,7.4825,32800.0
2013-05-23 13:30:00,10.13,10.16,10.13,10.15,147200.0,7.4825,7.5047,7.4825,7.4973,147200.0
2013-05-23 14:00:00,10.15,10.16,10.14,10.14,75200.0,7.4973,7.5047,7.4899,7.4899,75200.0
2013-05-23 14:30:00,10.14,10.15,10.12,10.13,144800.0,7.4899,7.4973,7.4751,7.4825,144800.0
2013-05-23 15:00:00,10.13,10.13,10.1,10.11,116000.0,7.4825,7.4825,7.4604,7.4677,116000.0
2013-05-23 15:30:00,10.11,10.12,10.08,10.09,364000.0,7.4677,7.4751,7.4456,7.453,364000.0
2013-05-24 09:30:00,10.06,10.08,10.02,10.03,34400.0,7.4308,7.4456,7.4013,7.4086,34400.0
2013-05-24 10:00:00,10.03,10.03,9.99,10.0,36800.0,7.4086,7.4086,7.3791,7.3865,36800.0
2013-05-24 10:30:00,10.02,10.03,9.99,10.0,76800.0,7.4013,7.4086,7.3791,7.3865,76800.0
2013-05-24 11:00:00,10.01,10.04,10.0,10.03,46400.0,7.3939,7.416,7.3865,7.4086,46400.0
2013-05-24 11:30:00,10.03,10.07,10.03,10.03,36800.0,7.4086,7.4382,7.4086,7.4086,36800.0
2013-05-24 12:00:00,10.04,10.04,10.02,10.04,33600.0,7.416,7.416,7.4013,7.416,33600.0
2013-05-24 12:30:00,10.04,10.04,10.0,10.01,49600.0,7.416,7.416,7.3865,7.3939,49600.0
2013-05-24 13:00:00,10.01,10.07,10.01,10.06,252800.0,7.3939,7.4382,7.3939,7.4308,252800.0
2013-05-24 13:30:00,10.07,10.11,10.06,10.11,120000.0,7.4382,7.4677,7.4308,7.4677,120000.0
2013-05-24 14:00:00,10.11,10.13,10.1,10.12,15200.0,7.4677,7.4825,7.4604,7.4751,15200.0
2013-05-24 14:30:00,10.12,10.16,10.11,10.13,35200.0,7.4751,7.5047,7.4677,7.4825,35200.0
2013-05-24 15:00:00,10.14,10.14,10.11,10.11,69600.0,7.4899,7.4899,7.4677,7.4677,69600.0
2013-05-24 15:30:00,10.11,10.14,10.08,10.13,134400.0,7.4677,7.4899,7.4456,7.4825,134400.0
2013-05-28 09:30:00,10.2,10.2,10.14,10.19,31200.0,7.5342,7.5342,7.4899,7.5268,31200.0
2013-05-28 10:00:00,10.17,10.23,10.17,10.22,24800.0,7.5121,7.5564,7.5121,7.549,24800.0
2013-05-28 10:30:00,10.22,10.22,10.19,10.2,19200.0,7.549,7.549,7.5268,7.5342,19200.0
2013-05-28 11:00:00,10.2,10.2,10.15,10.17,40000.0,7.5342,7.5342,7.4973,7.5121,40000.0
2013-05-28 11:30:00,10.16,10.16,10.12,10.13,31200.0,7.5047,7.5047,7.4751,7.4825,31200.0
2013-05-28 12:00:00,10.13,10.16,10.13,10.14,21600.0,7.4825,7.5047,7.4825,7.4899,21600.0
2013-05-28 12:30:00,10.14,10.16,10.13,10.14,55200.0,7.4899,7.5047,7.4825,7.4899,55200.0
2013-05-28 13:00:00,10.14,10.15,10.14,10.15,118400.0,7.4899,7.4973,7.4899,7.4973,118400.0
2013-05-28 13:30:00,10.15,10.15,10.12,10.13,164800.0,7.4973,7.4973,7.4751,7.4825,164800.0
2013-05-28 14:00:00,10.13,10.14,10.09,10.1,182400.0,7.4825,7.4899,7.453,7.4604,182400.0
2013-05-28 14:30:00,10.1,10.12,10.05,10.05,148800.0,7.4604,7.4751,7.4234,7.4234,148800.0
2013-05-28 15:00:00,10.06,10.13,10.06,10.13,114400.0,7.4308,7.4825,7.4308,7.4825,114400.0
2013-05-28 15:30:00,10.13,10.16,10.13,10.14,194400.0,7.4825,7.5047,7.4825,7.4899,194400.0
2013-05-29 09:30:00,10.1,10.11,9.91,9.92,68000.0,7.4604,7.4677,7.32,7.3274,68000.0
2013-05-29 10:00:00,9.92,9.96,9.9,9.95,151200.0,7.3274,7.3569,7.3126,7.3496,151200.0
2013-05-29 10:30:00,9.96,9.96,9.9,9.91,112800.0,7.3569,7.3569,7.3126,7.32,112800.0
2013-05-29 11:00:00,9.9,9.9,9.83,9.87,228800.0,7.3126,7.3126,7.2609,7.2905,228800.0
2013-05-29 11:30:00,9.88,9.89,9.86,9.88,190400.0,7.2978,7.3052,7.2831,7.2978,190400.0
2013-05-29 12:00:00,9.89,9.92,9.87,9.9,172000.0,7.3052,7.3274,7.2905,7.3126,172000.0
2013-05-29 12:30:00,9.9,9.92,9.84,9.84,36800.0,7.3126,7.3274,7.2683,7.2683,36800.0
2013-05-29 13:00:00,9.85,9.89,9.85,9.89,39200.0,7.2757,7.3052,7.2757,7.3052,39200.0
2013-05-29 13:30:00,9.89,9.94,9.88,9.94,28800.0,7.3052,7.3422,7.2978,7.3422,28800.0
2013-05-29 14:00:00,9.94,9.97,9.92,9.92,49600.0,7.3422,7.3643,7.3274,7.3274,49600.0
2013-05-29 14:30:00,9.92,9.95,9.91,9.94,60000.0,7.3274,7.3496,7.32,7.3422,60000.0
2013-05-29 15:00:00,9.94,9.96,9.91,9.96,48000.0,7.3422,7.3569,7.32,7.3569,48000.0
2013-05-29 15:30:00,9.97,9.98,9.93,9.94,237600.0,7.3643,7.3717,7.3348,7.3422,237600.0
2013-05-30 09:30:00,9.95,10.02,9.91,9.99,52000.0,7.3496,7.4013,7.32,7.3791,52000.0
2013-05-30 10:00:00,9.99,9.99,9.93,9.93,328000.0,7.3791,7.3791,7.3348,7.3348,328000.0
2013-05-30 10:30:00,9.93,9.95,9.83,9.87,232800.0,7.3348,7.3496,7.2609,7.2905,232800.0
2013-05-30 11:00:00,9.87,9.9,9.87,9.9,44000.0,7.2905,7.3126,7.2905,7.3126,44000.0
2013-05-30 11:30:00,9.9,9.9,9.86,9.86,51200.0,7.3126,7.3126,7.2831,7.2831,51200.0
2013-05-30 12:00:00,9.86,9.87,9.83,9.84,40000.0,7.2831,7.2905,7.2609,7.2683,40000.0
2013-05-30 12:30:00,9.84,9.84,9.8,9.82,97600.0,7.2683,7.2683,7.2388,7.2535,97600.0
2013-05-30 13:00:00,9.81,9.83,9.8,9.81,60000.0,7.2461,7.2609,7.2388,7.2461,60000.0
2013-05-30 13:30:00,9.81,9.85,9.81,9.84,56000.0,7.2461,7.2757,7.2461,7.2683,56000.0
2013-05-30 14:00:00,9.85,9.85,9.81,9.83,21600.0,7.2757,7.2757,7.2461,7.2609,21600.0
2013-05-30 14:30:00,9.84,9.86,9.82,9.85,36800.0,7.2683,7.2831,7.2535,7.2757,36800.0
2013-05-30 15:00:00,9.85,9.86,9.84,9.84,73600.0,7.2757,7.2831,7.2683,7.2683,73600.0
2013-05-30 15:30:00,9.83,9.83,9.79,9.83,198400.0,7.2609,7.2609,7.2314,7.2609,198400.0
2013-05-31 09:30:00,9.78,9.86,9.77,9.77,74400.0,7.224,7.2831,7.2166,7.2166,74400.0
2013-05-31 10:00:00,9.77,9.8,9.73,9.73,184000.0,7.2166,7.2388,7.1871,7.1871,184000.0
2013-05-31 10:30:00,9.73,9.73,9.69,9.71,47200.0,7.1871,7.1871,7.1575,7.1723,47200.0
2013-05-31 11:00:00,9.71,9.75,9.71,9.75,92000.0,7.1723,7.2018,7.1723,7.2018,92000.0
2013-05-31 11:30:00,9.75,9.75,9.73,9.73,32800.0,7.2018,7.2018,7.1871,7.1871,32800.0
2013-05-31 12:00:00,9.73,9.73,9.69,9.69,28000.0,7.1871,7.1871,7.1575,7.1575,28000.0
2013-05-31 12:30:00,9.69,9.71,9.69,9.69,20000.0,7.1575,7.1723,7.1575,7.1575,20000.0
2013-05-31 13:00:00,9.7,9.73,9.69,9.71,70400.0,7.1649,7.1871,7.1575,7.1723,70400.0
2013-05-31 13:30:00,9.72,9.72,9.69,9.7,55200.0,7.1797,7.1797,7.1575,7.1649,55200.0
2013-05-31 14:00:00,9.7,9.71,9.67,9.69,110400.0,7.1649,7.1723,7.1427,7.1575,110400.0
2013-05-31 14:30:00,9.69,9.69,9.66,9.67,100000.0,7.1575,7.1575,7.1353,7.1427,100000.0
2013-05-31 15:00:00,9.66,9.7,9.66,9.68,77600.0,7.1353,7.1649,7.1353,7.1501,77600.0
2013-05-31 15:30:00,9.67,9.69,9.64,9.64,354400.0,7.1427,7.1575,7.1206,7.1206,354400.0
2013-06-03 09:30:00,9.72,9.72,9.57,9.57,90400.0,7.1797,7.1797,7.0689,7.0689,90400.0
2013-06-03 10:00:00,9.58,9.75,9.57,9.74,134400.0,7.0763,7.2018,7.0689,7.1944,134400.0
2013-06-03 10:30:00,9.74,9.78,9.72,9.76,137600.0,7.1944,7.224,7.1797,7.2092,137600.0
2013-06-03 11:00:00,9.75,9.79,9.72,9.73,108000.0,7.2018,7.2314,7.1797,7.1871,108000.0
2013-06-03 11:30:00,9.72,9.77,9.72,9.76,105600.0,7.1797,7.2166,7.1797,7.2092,105600.0
2013-06-03 12:00:00,9.76,9.79,9.76,9.78,72000.0,7.2092,7.2314,7.2092,7.224,72000.0
2013-06-03 12:30:00,9.79,9.79,9.74,9.74,72000.0,7.2314,7.2314,7.1944,7.1944,72000.0
2013-06-03 13:00:00,9.75,9.78,9.74,9.76,40800.0,7.2018,7.224,7.1944,7.2092,40800.0
2013-06-03 13:30:00,9.76,9.79,9.75,9.77,70400.0,7.2092,7.2314,7.2018,7.2166,70400.0
2013-06-03 14:00:00,9.77,9.8,9.77,9.8,141600.0,7.2166,7.2388,7.2166,7.2388,141600.0
2013-06-03 14:30:00,9.78,9.83,9.78,9.79,61600.0,7.224,7.2609,7.224,7.2314,61600.0
2013-06-03 15:00:00,9.8,9.8,9.78,9.78,89600.0,7.2388,7.2388,7.224,7.224,89600.0
2013-06-03 15:30:00,9.78,9.8,9.78,9.79,196800.0,7.224,7.2388,7.224,7.2314,196800.0
2013-06-04 09:30:00,9.81,9.82,9.64,9.69,133600.0,7.2461,7.2535,7.1206,7.1575,133600.0
2013-06-04 10:00:00,9.71,9.75,9.69,9.75,49600.0,7.1723,7.2018,7.1575,7.2018,49600.0
2013-06-04 10:30:00,9.74,9.78,9.72,9.74,60800.0,7.1944,7.224,7.1797,7.1944,60800.0
2013-06-04 11:00:00,9.74,9.74,9.71,9.71,71200.0,7.1944,7.1944,7.1723,7.1723,71200.0
2013-06-04 11:30:00,9.71,9.72,9.68,9.72,84800.0,7.1723,7.1797,7.1501,7.1797,84800.0
2013-06-04 12:00:00,9.72,9.72,9.69,9.7,64000.0,7.1797,7.1797,7.1575,7.1649,64000.0
2013-06-04 12:30:00,9.7,9.74,9.7,9.74,52800.0,7.1649,7.1944,7.1649,7.1944,52800.0
2013-06-04 13:00:00,9.74,9.74,9.68,9.7,107200.0,7.1944,7.1944,7.1501,7.1649,107200.0
2013-06-04 13:30:00,9.7,9.74,9.69,9.73,84800.0,7.1649,7.1944,7.1575,7.1871,84800.0
2013-06-04 14:00:00,9.73,9.76,9.71,9.75,69600.0,7.1871,7.2092,7.1723,7.2018,69600.0
2013-06-04 14:30:00,9.74,9.75,9.72,9.73,67200.0,7.1944,7.2018,7.1797,7.1871,67200.0
2013-06-04 15:00:00,9.72,9.75,9.71,9.75,108000.0,7.1797,7.2018,7.1723,7.2018,108000.0
2013-06-04 15:30:00,9.74,9.75,9.72,9.72,296800.0,7.1944,7.2018,7.1797,7.1797,296800.0
2013-06-05 09:30:00,9.71,9.73,9.65,9.69,44000.0,7.1723,7.1871,7.128,7.1575,44000.0
2013-06-05 10:00:00,9.65,9.75,9.65,9.74,52800.0,7.128,7.2018,7.128,7.1944,52800.0
2013-06-05 10:30:00,9.72,9.73,9.67,9.7,40800.0,7.1797,7.1871,7.1427,7.1649,40800.0
2013-06-05 11:00:00,9.71,9.72,9.68,9.71,41600.0,7.1723,7.1797,7.1501,7.1723,41600.0
2013-06-05 11:30:00,9.7,9.75,9.69,9.72,63200.0,7.1649,7.2018,7.1575,7.1797,63200.0
2013-06-05 12:00:00,9.7,9.71,9.69,9.7,53600.0,7.1649,7.1723,7.1575,7.1649,53600.0
2013-06-05 12:30:00,9.7,9.71,9.69,9.7,52800.0,7.1649,7.1723,7.1575,7.1649,52800.0
2013-06-05 13:00:00,9.7,9.75,9.7,9.73,36800.0,7.1649,7.2018,7.1649,7.1871,36800.0
2013-06-05 13:30:00,9.74,9.77,9.74,9.75,36000.0,7.1944,7.2166,7.1944,7.2018,36000.0
2013-06-05 14:00:00,9.75,9.75,9.71,9.71,72800.0,7.2018,7.2018,7.1723,7.1723,72800.0
2013-06-05 14:30:00,9.71,9.76,9.71,9.74,90400.0,7.1723,7.2092,7.1723,7.1944,90400.0
2013-06-05 15:00:00,9.72,9.74,9.7,9.73,72800.0,7.1797,7.1944,7.1649,7.1871,72800.0
2013-06-05 15:30:00,9.74,9.74,9.71,9.72,134400.0,7.1944,7.1944,7.1723,7.1797,134400.0
2013-06-06 09:30:00,9.67,9.78,9.67,9.77,23200.0,7.1427,7.224,7.1427,7.2166,23200.0
2013-06-06 10:00:00,9.76,9.76,9.67,9.69,53600.0,7.2092,7.2092,7.1427,7.1575,53600.0
2013-06-06 10:30:00,9.69,9.74,9.67,9.72,55200.0,7.1575,7.1944,7.1427,7.1797,55200.0
2013-06-06 11:00:00,9.72,9.75,9.7,9.74,56800.0,7.1797,7.2018,7.1649,7.1944,56800.0
2013-06-06 11:30:00,9.74,9.79,9.71,9.74,42400.0,7.1944,7.2314,7.1723,7.1944,42400.0
2013-06-06 12:00:00,9.73,9.73,9.68,9.7,46400.0,7.1871,7.1871,7.1501,7.1649,46400.0
2013-06-06 12:30:00,9.71,9.75,9.69,9.74,29600.0,7.1723,7.2018,7.1575,7.1944,29600.0
2013-06-06 13:00:00,9.74,9.79,9.73,9.74,44800.0,7.1944,7.2314,7.1871,7.1944,44800.0
2013-06-06 13:30:00,9.73,9.81,9.73,9.76,50400.0,7.1871,7.2461,7.1871,7.2092,50400.0
2013-06-06 14:00:00,9.78,9.78,9.74,9.77,29600.0,7.224,7.224,7.1944,7.2166,29600.0
2013-06-06 14:30:00,9.77,9.79,9.75,9.78,61600.0,7.2166,7.2314,7.2018,7.224,61600.0
2013-06-06 15:00:00,9.78,9.8,9.77,9.79,38400.0,7.224,7.2388,7.2166,7.2314,38400.0
2013-06-06 15:30:00,9.79,9.81,9.77,9.8,186400.0,7.2314,7.2461,7.2166,7.2388,186400.0
2013-06-07 09:30:00,9.83,9.83,9.73,9.78,88000.0,7.2609,7.2609,7.1871,7.224,88000.0
2013-06-07 10:00:00,9.8,9.8,9.79,9.8,44800.0,7.2388,7.2388,7.2314,7.2388,44800.0
2013-06-07 10:30:00,9.8,9.8,9.79,9.8,146400.0,7.2388,7.2388,7.2314,7.2388,146400.0
2013-06-07 11:00:00,9.8,9.85,9.8,9.85,64800.0,7.2388,7.2757,7.2388,7.2757,64800.0
2013-06-07 11:30:00,9.84,9.85,9.82,9.84,52800.0,7.2683,7.2757,7.2535,7.2683,52800.0
2013-06-07 12:00:00,9.84,9.84,9.81,9.81,118400.0,7.2683,7.2683,7.2461,7.2461,118400.0
2013-06-07 12:30:00,9.81,9.82,9.8,9.81,83200.0,7.2461,7.2535,7.2388,7.2461,83200.0
2013-06-07 13:00:00,9.82,9.85,9.81,9.82,92800.0,7.2535,7.2757,7.2461,7.2535,92800.0
2013-06-07 13:30:00,9.83,9.83,9.81,9.83,175200.0,7.2609,7.2609,7.2461,7.2609,175200.0
2013-06-07 14:00:00,9.83,9.83,9.8,9.82,196800.0,7.2609,7.2609,7.2388,7.2535,196800.0
2013-06-07 14:30:00,9.82,9.89,9.82,9.88,103200.0,7.2535,7.3052,7.2535,7.2978,103200.0
2013-06-07 15:00:00,9.88,9.9,9.87,9.9,110400.0,7.2978,7.3126,7.2905,7.3126,110400.0
2013-06-07 15:30:00,9.9,9.94,9.89,9.91,238400.0,7.3126,7.3422,7.3052,7.32,238400.0
2013-06-10 09:30:00,9.91,9.94,9.81,9.81,28000.0,7.32,7.3422,7.2461,7.2461,28000.0
2013-06-10 10:00:00,9.82,9.89,9.8,9.88,103200.0,7.2535,7.3052,7.2388,7.2978,103200.0
2013-06-10 10:30:00,9.87,9.91,9.85,9.85,72000.0,7.2905,7.32,7.2757,7.2757,72000.0
2013-06-10 11:00:00,9.85,9.85,9.81,9.82,92000.0,7.2757,7.2757,7.2461,7.2535,92000.0
2013-06-10 11:30:00,9.82,9.85,9.82,9.83,28800.0,7.2535,7.2757,7.2535,7.2609,28800.0
2013-06-10 12:00:00,9.84,9.86,9.8,9.81,60000.0,7.2683,7.2831,7.2388,7.2461,60000.0
2013-06-10 12:30:00,9.81,9.82,9.8,9.8,204800.0,7.2461,7.2535,7.2388,7.2388,204800.0
2013-06-10 13:00:00,9.8,9.82,9.79,9.82,120000.0,7.2388,7.2535,7.2314,7.2535,120000.0
2013-06-10 13:30:00,9.81,9.82,9.81,9.82,123200.0,7.2461,7.2535,7.2461,7.2535,123200.0
2013-06-10 14:00:00,9.82,9.85,9.81,9.84,127200.0,7.2535,7.2757,7.2461,7.2683,127200.0
2013-06-10 14:30:00,9.84,9.85,9.82,9.84,41600.0,7.2683,7.2757,7.2535,7.2683,41600.0
2013-06-10 15:00:00,9.83,9.85,9.82,9.83,38400.0,7.2609,7.2757,7.2535,7.2609,38400.0
2013-06-10 15:30:00,9.83,9.84,9.8,9.82,131200.0,7.2609,7.2683,7.2388,7.2535,131200.0
2013-06-11 09:30:00,9.75,9.82,9.7,9.82,151200.0,7.2018,7.2535,7.1649,7.2535,151200.0
2013-06-11 10:00:00,9.81,9.83,9.76,9.78,56000.0,7.2461,7.2609,7.2092,7.224,56000.0
2013-06-11 10:30:00,9.78,9.83,9.78,9.8,32800.0,7.224,7.2609,7.224,7.2388,32800.0
2013-06-11 11:00:00,9.78,9.79,9.76,9.78,17600.0,7.224,7.2314,7.2092,7.224,17600.0
2013-06-11 11:30:00,9.77,9.81,9.76,9.81,41600.0,7.2166,7.2461,7.2092,7.2461,41600.0
2013-06-11 12:00:00,9.8,9.81,9.8,9.8,21600.0,7.2388,7.2461,7.2388,7.2388,21600.0
2013-06-11 12:30:00,9.8,9.8,9.79,9.8,33600.0,7.2388,7.2388,7.2314,7.2388,33600.0
2013-06-11 13:00:00,9.8,9.81,9.78,9.79,14400.0,7.2388,7.2461,7.224,7.2314,14400.0
2013-06-11 13:30:00,9.79,9.8,9.77,9.78,48800.0,7.2314,7.2388,7.2166,7.224,48800.0
2013-06-11 14:00:00,9.78,9.79,9.76,9.76,32000.0,7.224,7.2314,7.2092,7.2092,32000.0
2013-06-11 14:30:00,9.77,9.8,9.77,9.79,68800.0,7.2166,7.2388,7.2166,7.2314,68800.0
2013-06-11 15:00:00,9.79,9.82,9.79,9.8,90400.0,7.2314,7.2535,7.2314,7.2388,90400.0
2013-06-11 15:30:00,9.8,9.8,9.79,9.8,651200.0,7.2388,7.2388,7.2314,7.2388,651200.0
2013-06-12 09:30:00,9.81,9.81,9.77,9.79,50400.0,7.2461,7.2461,7.2166,7.2314,50400.0
2013-06-12 10:00:00,9.77,9.79,9.74,9.76,46400.0,7.2166,7.2314,7.1944,7.2092,46400.0
2013-06-12 10:30:00,9.76,9.78,9.75,9.75,52800.0,7.2092,7.224,7.2018,7.2018,52800.0
2013-06-12 11:00:00,9.73,9.77,9.72,9.77,36000.0,7.1871,7.2166,7.1797,7.2166,36000.0
2013-06-12 11:30:00,9.77,9.78,9.75,9.76,22400.0,7.2166,7.224,7.2018,7.2092,22400.0
2013-06-12 12:00:00,9.76,9.78,9.76,9.78,37600.0,7.2092,7.224,7.2092,7.224,37600.0
2013-06-12 12:30:00,9.77,9.79,9.77,9.79,20800.0,7.2166,7.2314,7.2166,7.2314,20800.0
2013-06-12 13:00:00,9.79,9.79,9.76,9.78,27200.0,7.2314,7.2314,7.2092,7.224,27200.0
2013-06-12 13:30:00,9.76,9.77,9.75,9.77,43200.0,7.2092,7.2166,7.2018,7.2166,43200.0
2013-06-12 14:00:00,9.76,9.76,9.73,9.75,37600.0,7.2092,7.2092,7.1871,7.2018,37600.0
2013-06-12 14:30:00,9.74,9.75,9.72,9.72,48000.0,7.1944,7.2018,7.1797,7.1797,48000.0
2013-06-12 15:00:00,9.72,9.72,9.69,9.71,107200.0,7.1797,7.1797,7.1575,7.1723,107200.0
2013-06-12 15:30:00,9.72,9.72,9.67,9.71,247200.0,7.1797,7.1797,7.1427,7.1723,247200.0
2013-06-13 09:30:00,9.68,9.77,9.66,9.72,54400.0,7.1501,7.2166,7.1353,7.1797,54400.0
2013-06-13 10:00:00,9.72,9.81,9.72,9.81,332000.0,7.1797,7.2461,7.1797,7.2461,332000.0
2013-06-13 10:30:00,9.8,9.82,9.75,9.75,41600.0,7.2388,7.2535,7.2018,7.2018,41600.0
2013-06-13 11:00:00,9.75,9.75,9.7,9.74,32800.0,7.2018,7.2018,7.1649,7.1944,32800.0
2013-06-13 11:30:00,9.74,9.77,9.74,9.77,60000.0,7.1944,7.2166,7.1944,7.2166,60000.0
2013-06-13 12:00:00,9.77,9.8,9.76,9.78,12800.0,7.2166,7.2388,7.2092,7.224,12800.0
2013-06-13 12:30:00,9.77,9.78,9.76,9.78,17600.0,7.2166,7.224,7.2092,7.224,17600.0
2013-06-13 13:00:00,9.78,9.81,9.77,9.81,10400.0,7.224,7.2461,7.2166,7.2461,10400.0
2013-06-13 13:30:00,9.79,9.8,9.78,9.79,14400.0,7.2314,7.2388,7.224,7.2314,14400.0
2013-06-13 14:00:00,9.79,9.83,9.79,9.81,37600.0,7.2314,7.2609,7.2314,7.2461,37600.0
2013-06-13 14:30:00,9.8,9.86,9.8,9.86,36800.0,7.2388,7.2831,7.2388,7.2831,36800.0
2013-06-13 15:00:00,9.86,9.88,9.85,9.85,72000.0,7.2831,7.2978,7.2757,7.2757,72000.0
2013-06-13 15:30:00,9.85,9.9,9.84,9.85,411200.0,7.2757,7.3126,7.2683,7.2757,411200.0
2013-06-14 09:30:00,9.84,9.97,9.81,9.97,24000.0,7.2683,7.3643,7.2461,7.3643,24000.0
2013-06-14 10:00:00,9.99,10.04,9.96,10.0,103200.0,7.3791,7.416,7.3569,7.3865,103200.0
2013-06-14 10:30:00,10.01,10.01,9.95,9.99,80000.0,7.3939,7.3939,7.3496,7.3791,80000.0
2013-06-14 11:00:00,9.99,10.0,9.97,10.0,28800.0,7.3791,7.3865,7.3643,7.3865,28800.0
2013-06-14 11:30:00,9.96,9.97,9.95,9.96,28000.0,7.3569,7.3643,7.3496,7.3569,28000.0
2013-06-14 12:00:00,9.96,9.96,9.94,9.94,27200.0,7.3569,7.3569,7.3422,7.3422,27200.0
2013-06-14 12:30:00,9.94,9.94,9.9,9.9,13600.0,7.3422,7.3422,7.3126,7.3126,13600.0
2013-06-14 13:00:00,9.88,9.91,9.87,9.87,12800.0,7.2978,7.32,7.2905,7.2905,12800.0
2013-06-14 13:30:00,9.87,9.88,9.85,9.85,32000.0,7.2905,7.2978,7.2757,7.2757,32000.0
2013-06-14 14:00:00,9.86,9.88,9.85,9.85,46400.0,7.2831,7.2978,7.2757,7.2757,46400.0
2013-06-14 14:30:00,9.86,9.91,9.86,9.89,125600.0,7.2831,7.32,7.2831,7.3052,125600.0
2013-06-14 15:00:00,9.89,9.92,9.88,9.9,165600.0,7.3052,7.3274,7.2978,7.3126,165600.0
2013-06-14 15:30:00,9.91,9.92,9.86,9.87,360800.0,7.32,7.3274,7.2831,7.2905,360800.0
2013-06-17 09:30:00,9.92,9.96,9.89,9.94,17600.0,7.3274,7.3569,7.3052,7.3422,17600.0
2013-06-17 10:00:00,9.94,9.95,9.87,9.92,58400.0,7.3422,7.3496,7.2905,7.3274,58400.0
2013-06-17 10:30:00,9.92,9.97,9.89,9.97,63200.0,7.3274,7.3643,7.3052,7.3643,63200.0
2013-06-17 11:00:00,9.98,9.98,9.94,9.94,50400.0,7.3717,7.3717,7.3422,7.3422,50400.0
2013-06-17 11:30:00,9.95,9.95,9.9,9.91,19200.0,7.3496,7.3496,7.3126,7.32,19200.0
2013-06-17 12:00:00,9.9,9.92,9.89,9.9,44000.0,7.3126,7.3274,7.3052,7.3126,44000.0
2013-06-17 12:30:00,9.91,9.93,9.9,9.93,20000.0,7.32,7.3348,7.3126,7.3348,20000.0
2013-06-17 13:00:00,9.93,9.93,9.93,9.93,3200.0,7.3348,7.3348,7.3348,7.3348,3200.0
2013-06-17 13:30:00,9.94,9.94,9.92,9.92,21600.0,7.3422,7.3422,7.3274,7.3274,21600.0
2013-06-17 14:00:00,9.92,9.92,9.85,9.85,52800.0,7.3274,7.3274,7.2757,7.2757,52800.0
2013-06-17 14:30:00,9.87,9.9,9.86,9.86,90400.0,7.2905,7.3126,7.2831,7.2831,90400.0
2013-06-17 15:00:00,9.86,9.9,9.85,9.89,445600.0,7.2831,7.3126,7.2757,7.3052,445600.0
2013-06-17 15:30:00,9.9,9.9,9.86,9.87,276000.0,7.3126,7.3126,7.2831,7.2905,276000.0
2013-06-18 09:30:00,9.9,9.9,9.81,9.81,26400.0,7.3126,7.3126,7.2461,7.2461,26400.0
2013-06-18 10:00:00,9.81,9.92,9.81,9.89,67200.0,7.2461,7.3274,7.2461,7.3052,67200.0
2013-06-18 10:30:00,9.88,9.91,9.88,9.89,25600.0,7.2978,7.32,7.2978,7.3052,25600.0
2013-06-18 11:00:00,9.89,9.9,9.89,9.9,17600.0,7.3052,7.3126,7.3052,7.3126,17600.0
2013-06-18 11:30:00,9.91,9.94,9.9,9.94,24800.0,7.32,7.3422,7.3126,7.3422,24800.0
2013-06-18 12:00:00,9.94,9.96,9.93,9.95,23200.0,7.3422,7.3569,7.3348,7.3496,23200.0
2013-06-18 12:30:00,9.97,9.99,9.96,9.99,33600.0,7.3643,7.3791,7.3569,7.3791,33600.0
2013-06-18 13:00:00,9.98,10.0,9.98,10.0,16800.0,7.3717,7.3865,7.3717,7.3865,16800.0
2013-06-18 13:30:00,10.0,10.02,9.99,10.02,25600.0,7.3865,7.4013,7.3791,7.4013,25600.0
2013-06-18 14:00:00,10.02,10.02,9.98,9.98,36000.0,7.4013,7.4013,7.3717,7.3717,36000.0
2013-06-18 14:30:00,9.98,9.99,9.97,9.97,44000.0,7.3717,7.3791,7.3643,7.3643,44000.0
2013-06-18 15:00:00,9.97,9.98,9.96,9.97,40800.0,7.3643,7.3717,7.3569,7.3643,40800.0
2013-06-18 15:30:00,9.96,9.97,9.92,9.92,257600.0,7.3569,7.3643,7.3274,7.3274,257600.0
2013-06-19 09:30:00,9.95,9.95,9.87,9.94,36000.0,7.3496,7.3496,7.2905,7.3422,36000.0
2013-06-19 10:00:00,9.92,9.93,9.87,9.89,31200.0,7.3274,7.3348,7.2905,7.3052,31200.0
2013-06-19 10:30:00,9.89,9.9,9.86,9.88,41600.0,7.3052,7.3126,7.2831,7.2978,41600.0
2013-06-19 11:00:00,9.88,9.89,9.83,9.87,35200.0,7.2978,7.3052,7.2609,7.2905,35200.0
2013-06-19 11:30:00,9.88,9.89,9.85,9.86,24800.0,7.2978,7.3052,7.2757,7.2831,24800.0
2013-06-19 12:00:00,9.85,9.87,9.83,9.83,47200.0,7.2757,7.2905,7.2609,7.2609,47200.0
2013-06-19 12:30:00,9.84,9.87,9.84,9.87,14400.0,7.2683,7.2905,7.2683,7.2905,14400.0
2013-06-19 13:00:00,9.87,9.89,9.85,9.89,20000.0,7.2905,7.3052,7.2757,7.3052,20000.0
2013-06-19 13:30:00,9.9,9.9,9.87,9.88,19200.0,7.3126,7.3126,7.2905,7.2978,19200.0
2013-06-19 14:00:00,9.88,9.9,9.73,9.75,80000.0,7.2978,7.3126,7.1871,7.2018,80000.0
2013-06-19 14:30:00,9.74,9.86,9.58,9.58,136800.0,7.1944,7.2831,7.0763,7.0763,136800.0
2013-06-19 15:00:00,9.59,9.7,9.58,9.69,143200.0,7.0836,7.1649,7.0763,7.1575,143200.0
2013-06-19 15:30:00,9.68,9.69,9.61,9.61,312800.0,7.1501,7.1575,7.0984,7.0984,312800.0
2013-06-20 09:30:00,9.56,9.58,9.47,9.49,58400.0,7.0615,7.0763,6.995,7.0098,58400.0
2013-06-20 10:00:00,9.48,9.55,9.43,9.48,92000.0,7.0024,7.0541,6.9655,7.0024,92000.0
2013-06-20 10:30:00,9.45,9.51,9.44,9.48,33600.0,6.9802,7.0245,6.9728,7.0024,33600.0
2013-06-20 11:00:00,9.49,9.49,9.44,9.45,24000.0,7.0098,7.0098,6.9728,6.9802,24000.0
2013-06-20 11:30:00,9.47,9.51,9.46,9.5,51200.0,6.995,7.0245,6.9876,7.0172,51200.0
2013-06-20 12:00:00,9.51,9.52,9.49,9.51,23200.0,7.0245,7.0319,7.0098,7.0245,23200.0
2013-06-20 12:30:00,9.51,9.51,9.49,9.49,13600.0,7.0245,7.0245,7.0098,7.0098,13600.0
2013-06-20 13:00:00,9.48,9.51,9.47,9.48,23200.0,7.0024,7.0245,6.995,7.0024,23200.0
2013-06-20 13:30:00,9.48,9.49,9.47,9.48,16000.0,7.0024,7.0098,6.995,7.0024,16000.0
2013-06-20 14:00:00,9.48,9.49,9.45,9.45,17600.0,7.0024,7.0098,6.9802,6.9802,17600.0
2013-06-20 14:30:00,9.45,9.45,9.38,9.39,65600.0,6.9802,6.9802,6.9285,6.9359,65600.0
2013-06-20 15:00:00,9.4,9.42,9.31,9.34,126400.0,6.9433,6.9581,6.8768,6.899,126400.0
2013-06-20 15:30:00,9.34,9.37,9.3,9.34,532800.0,6.899,6.9211,6.8694,6.899,532800.0
2013-06-21 09:30:00,9.37,9.46,9.37,9.45,45600.0,6.9211,6.9876,6.9211,6.9802,45600.0
2013-06-21 10:00:00,9.43,9.49,9.42,9.46,58400.0,6.9655,7.0098,6.9581,6.9876,58400.0
2013-06-21 10:30:00,9.47,9.47,9.43,9.44,144800.0,6.995,6.995,6.9655,6.9728,144800.0
2013-06-21 11:00:00,9.45,9.45,9.35,9.35,48000.0,6.9802,6.9802,6.9064,6.9064,48000.0
2013-06-21 11:30:00,9.32,9.34,9.29,9.31,48800.0,6.8842,6.899,6.862,6.8768,48800.0
2013-06-21 12:00:00,9.31,9.35,9.3,9.33,134400.0,6.8768,6.9064,6.8694,6.8916,134400.0
2013-06-21 12:30:00,9.33,9.35,9.3,9.35,137600.0,6.8916,6.9064,6.8694,6.9064,137600.0
2013-06-21 13:00:00,9.34,9.44,9.33,9.44,139200.0,6.899,6.9728,6.8916,6.9728,139200.0
2013-06-21 13:30:00,9.43,9.45,9.38,9.39,114400.0,6.9655,6.9802,6.9285,6.9359,114400.0
2013-06-21 14:00:00,9.38,9.42,9.35,9.42,138400.0,6.9285,6.9581,6.9064,6.9581,138400.0
2013-06-21 14:30:00,9.42,9.42,9.38,9.4,136000.0,6.9581,6.9581,6.9285,6.9433,136000.0
2013-06-21 15:00:00,9.4,9.41,9.38,9.4,224000.0,6.9433,6.9507,6.9285,6.9433,224000.0
2013-06-21 15:30:00,9.41,9.42,9.31,9.36,404800.0,6.9507,6.9581,6.8768,6.9138,404800.0
2013-06-24 09:30:00,9.26,9.28,9.15,9.23,227200.0,6.8399,6.8547,6.7586,6.8177,227200.0
2013-06-24 10:00:00,9.23,9.33,9.21,9.26,70400.0,6.8177,6.8916,6.803,6.8399,70400.0
2013-06-24 10:30:00,9.26,9.3,9.23,9.25,83200.0,6.8399,6.8694,6.8177,6.8325,83200.0
2013-06-24 11:00:00,9.25,9.28,9.19,9.2,140000.0,6.8325,6.8547,6.7882,6.7956,140000.0
2013-06-24 11:30:00,9.2,9.27,9.2,9.27,121600.0,6.7956,6.8473,6.7956,6.8473,121600.0
2013-06-24 12:00:00,9.28,9.28,9.24,9.27,51200.0,6.8547,6.8547,6.8251,6.8473,51200.0
2013-06-24 12:30:00,9.28,9.31,9.26,9.31,44800.0,6.8547,6.8768,6.8399,6.8768,44800.0
2013-06-24 13:00:00,9.31,9.36,9.3,9.36,48000.0,6.8768,6.9138,6.8694,6.9138,48000.0
2013-06-24 13:30:00,9.37,9.49,9.37,9.49,73600.0,6.9211,7.0098,6.9211,7.0098,73600.0
2013-06-24 14:00:00,9.49,9.61,9.46,9.61,108800.0,7.0098,7.0984,6.9876,7.0984,108800.0
2013-06-24 14:30:00,9.62,9.69,9.59,9.62,126400.0,7.1058,7.1575,7.0836,7.1058,126400.0
2013-06-24 15:00:00,9.59,9.63,9.51,9.51,115200.0,7.0836,7.1132,7.0245,7.0245,115200.0
2013-06-24 15:30:00,9.51,9.54,9.44,9.45,276800.0,7.0245,7.0467,6.9728,6.9802,276800.0
2013-06-25 09:30:00,9.52,9.57,9.46,9.46,70400.0,7.0319,7.0689,6.9876,6.9876,70400.0
2013-06-25 10:00:00,9.44,9.49,9.37,9.4,224000.0,6.9728,7.0098,6.9211,6.9433,224000.0
2013-06-25 10:30:00,9.4,9.51,9.38,9.51,182400.0,6.9433,7.0245,6.9285,7.0245,182400.0
2013-06-25 11:00:00,9.5,9.55,9.5,9.53,143200.0,7.0172,7.0541,7.0172,7.0393,143200.0
2013-06-25 11:30:00,9.52,9.53,9.46,9.51,163200.0,7.0319,7.0393,6.9876,7.0245,163200.0
2013-06-25 12:00:00,9.5,9.5,9.46,9.46,80800.0,7.0172,7.0172,6.9876,6.9876,80800.0
2013-06-25 12:30:00,9.44,9.48,9.43,9.47,80000.0,6.9728,7.0024,6.9655,6.995,80000.0
2013-06-25 13:00:00,9.47,9.5,9.47,9.49,107200.0,6.995,7.0172,6.995,7.0098,107200.0
2013-06-25 13:30:00,9.49,9.53,9.49,9.49,60800.0,7.0098,7.0393,7.0098,7.0098,60800.0
2013-06-25 14:00:00,9.49,9.54,9.49,9.51,95200.0,7.0098,7.0467,7.0098,7.0245,95200.0
2013-06-25 14:30:00,9.52,9.56,9.5,9.5,121600.0,7.0319,7.0615,7.0172,7.0172,121600.0
2013-06-25 15:00:00,9.51,9.56,9.51,9.56,101600.0,7.0245,7.0615,7.0245,7.0615,101600.0
2013-06-25 15:30:00,9.57,9.64,9.55,9.6,388000.0,7.0689,7.1206,7.0541,7.091,388000.0
2013-06-26 09:30:00,9.59,9.72,9.57,9.7,173600.0,7.1296,7.2263,7.1148,7.2114,173600.0
2013-06-26 10:00:00,9.7,9.72,9.64,9.65,276800.0,7.2114,7.2263,7.1668,7.1742,276800.0
2013-06-26 10:30:00,9.64,9.66,9.63,9.63,136800.0,7.1668,7.1817,7.1594,7.1594,136800.0
2013-06-26 11:00:00,9.63,9.63,9.57,9.6,118400.0,7.1594,7.1594,7.1148,7.1371,118400.0
2013-06-26 11:30:00,9.59,9.63,9.58,9.61,128000.0,7.1296,7.1594,7.1222,7.1445,128000.0
2013-06-26 12:00:00,9.61,9.66,9.6,9.65,72800.0,7.1445,7.1817,7.1371,7.1742,72800.0
2013-06-26 12:30:00,9.65,9.66,9.63,9.65,53600.0,7.1742,7.1817,7.1594,7.1742,53600.0
2013-06-26 13:00:00,9.65,9.7,9.65,9.66,77600.0,7.1742,7.2114,7.1742,7.1817,77600.0
2013-06-26 13:30:00,9.66,9.66,9.64,9.66,23200.0,7.1817,7.1817,7.1668,7.1817,23200.0
2013-06-26 14:00:00,9.67,9.67,9.63,9.65,105600.0,7.1891,7.1891,7.1594,7.1742,105600.0
2013-06-26 14:30:00,9.64,9.64,9.61,9.64,268800.0,7.1668,7.1668,7.1445,7.1668,268800.0
2013-06-26 15:00:00,9.64,9.66,9.62,9.65,200800.0,7.1668,7.1817,7.1519,7.1742,200800.0
2013-06-26 15:30:00,9.65,9.65,9.61,9.63,343200.0,7.1742,7.1742,7.1445,7.1594,343200.0
2013-06-27 09:30:00,9.64,9.72,9.63,9.67,176000.0,7.1668,7.2263,7.1594,7.1891,176000.0
2013-06-27 10:00:00,9.69,9.7,9.66,9.68,223200.0,7.204,7.2114,7.1817,7.1965,223200.0
2013-06-27 10:30:00,9.69,9.72,9.69,9.71,141600.0,7.204,7.2263,7.204,7.2189,141600.0
2013-06-27 11:00:00,9.71,9.73,9.69,9.73,153600.0,7.2189,7.2337,7.204,7.2337,153600.0
2013-06-27 11:30:00,9.73,9.77,9.72,9.76,96800.0,7.2337,7.2635,7.2263,7.256,96800.0
2013-06-27 12:00:00,9.75,9.78,9.73,9.78,65600.0,7.2486,7.2709,7.2337,7.2709,65600.0
2013-06-27 12:30:00,9.77,9.83,9.76,9.82,70400.0,7.2635,7.3081,7.256,7.3006,70400.0
2013-06-27 13:00:00,9.81,9.83,9.8,9.82,88000.0,7.2932,7.3081,7.2858,7.3006,88000.0
2013-06-27 13:30:00,9.81,9.85,9.81,9.84,52800.0,7.2932,7.3229,7.2932,7.3155,52800.0
2013-06-27 14:00:00,9.83,9.85,9.81,9.83,73600.0,7.3081,7.3229,7.2932,7.3081,73600.0
2013-06-27 14:30:00,9.83,9.84,9.82,9.83,43200.0,7.3081,7.3155,7.3006,7.3081,43200.0
2013-06-27 15:00:00,9.83,9.84,9.82,9.83,144800.0,7.3081,7.3155,7.3006,7.3081,144800.0
2013-06-27 15:30:00,9.82,9.84,9.79,9.8,530400.0,7.3006,7.3155,7.2783,7.2858,530400.0
2013-06-28 09:30:00,9.77,9.83,9.74,9.75,226400.0,7.2635,7.3081,7.2412,7.2486,226400.0
2013-06-28 10:00:00,9.72,9.83,9.71,9.79,95200.0,7.2263,7.3081,7.2189,7.2783,95200.0
2013-06-28 10:30:00,9.79,9.81,9.74,9.77,175200.0,7.2783,7.2932,7.2412,7.2635,175200.0
2013-06-28 11:00:00,9.76,9.81,9.76,9.78,102400.0,7.256,7.2932,7.256,7.2709,102400.0
2013-06-28 11:30:00,9.79,9.81,9.76,9.8,745600.0,7.2783,7.2932,7.256,7.2858,745600.0
2013-06-28 12:00:00,9.8,9.82,9.8,9.81,127200.0,7.2858,7.3006,7.2858,7.2932,127200.0
2013-06-28 12:30:00,9.81,9.82,9.78,9.8,88800.0,7.2932,7.3006,7.2709,7.2858,88800.0
2013-06-28 13:00:00,9.8,9.82,9.8,9.8,100800.0,7.2858,7.3006,7.2858,7.2858,100800.0
2013-06-28 13:30:00,9.8,9.83,9.79,9.81,214400.0,7.2858,7.3081,7.2783,7.2932,214400.0
2013-06-28 14:00:00,9.82,9.87,9.82,9.85,31200.0,7.3006,7.3378,7.3006,7.3229,31200.0
2013-06-28 14:30:00,9.86,9.88,9.84,9.87,49600.0,7.3304,7.3452,7.3155,7.3378,49600.0
2013-06-28 15:00:00,9.87,9.87,9.85,9.86,92000.0,7.3378,7.3378,7.3229,7.3304,92000.0
2013-06-28 15:30:00,9.87,9.88,9.83,9.83,538400.0,7.3378,7.3452,7.3081,7.3081,538400.0
2013-07-01 09:30:00,9.91,9.99,9.86,9.86,216000.0,7.3675,7.427,7.3304,7.3304,216000.0
2013-07-01 10:00:00,9.9,9.97,9.87,9.89,128800.0,7.3601,7.4121,7.3378,7.3527,128800.0
2013-07-01 10:30:00,9.9,9.97,9.9,9.94,81600.0,7.3601,7.4121,7.3601,7.3898,81600.0
2013-07-01 11:00:00,9.94,9.98,9.93,9.96,165600.0,7.3898,7.4196,7.3824,7.4047,165600.0
2013-07-01 11:30:00,9.96,9.99,9.92,9.97,176800.0,7.4047,7.427,7.375,7.4121,176800.0
2013-07-01 12:00:00,9.97,9.98,9.92,9.95,117600.0,7.4121,7.4196,7.375,7.3973,117600.0
2013-07-01 12:30:00,9.95,9.97,9.92,9.95,97600.0,7.3973,7.4121,7.375,7.3973,97600.0
2013-07-01 13:00:00,9.94,9.96,9.92,9.92,98400.0,7.3898,7.4047,7.375,7.375,98400.0
2013-07-01 13:30:00,9.93,9.95,9.91,9.92,152000.0,7.3824,7.3973,7.3675,7.375,152000.0
2013-07-01 14:00:00,9.92,9.94,9.9,9.94,110400.0,7.375,7.3898,7.3601,7.3898,110400.0
2013-07-01 14:30:00,9.95,9.96,9.91,9.94,99200.0,7.3973,7.4047,7.3675,7.3898,99200.0
2013-07-01 15:00:00,9.94,9.95,9.92,9.93,131200.0,7.3898,7.3973,7.375,7.3824,131200.0
2013-07-01 15:30:00,9.93,9.98,9.91,9.94,347200.0,7.3824,7.4196,7.3675,7.3898,347200.0
2013-07-02 09:30:00,9.95,10.07,9.95,10.06,101600.0,7.3973,7.4865,7.3973,7.4791,101600.0
2013-07-02 10:00:00,10.07,10.13,10.06,10.1,90400.0,7.4865,7.5311,7.4791,7.5088,90400.0
2013-07-02 10:30:00,10.09,10.16,10.09,10.14,68800.0,7.5014,7.5534,7.5014,7.5385,68800.0
2013-07-02 11:00:00,10.14,10.14,10.08,10.1,94400.0,7.5385,7.5385,7.4939,7.5088,94400.0
2013-07-02 11:30:00,10.08,10.12,10.08,10.11,77600.0,7.4939,7.5237,7.4939,7.5162,77600.0
2013-07-02 12:00:00,10.11,10.12,10.09,10.11,72000.0,7.5162,7.5237,7.5014,7.5162,72000.0
2013-07-02 12:30:00,10.11,10.12,10.1,10.11,84000.0,7.5162,7.5237,7.5088,7.5162,84000.0
2013-07-02 13:00:00,10.12,10.17,10.11,10.15,81600.0,7.5237,7.5608,7.5162,7.546,81600.0
2013-07-02 13:30:00,10.14,10.18,10.11,10.18,107200.0,7.5385,7.5683,7.5162,7.5683,107200.0
2013-07-02 14:00:00,10.18,10.18,10.12,10.13,92800.0,7.5683,7.5683,7.5237,7.5311,92800.0
2013-07-02 14:30:00,10.14,10.19,10.14,10.19,142400.0,7.5385,7.5757,7.5385,7.5757,142400.0
2013-07-02 15:00:00,10.18,10.22,10.17,10.17,177600.0,7.5683,7.598,7.5608,7.5608,177600.0
2013-07-02 15:30:00,10.17,10.26,10.17,10.24,592000.0,7.5608,7.6277,7.5608,7.6129,592000.0
2013-07-03 09:30:00,10.23,10.23,9.78,10.16,108800.0,7.6054,7.6054,7.2709,7.5534,108800.0
2013-07-03 10:00:00,10.16,10.17,10.12,10.13,209600.0,7.5534,7.5608,7.5237,7.5311,209600.0
2013-07-03 10:30:00,10.13,10.13,9.99,10.01,536000.0,7.5311,7.5311,7.427,7.4419,536000.0
2013-07-03 11:00:00,10.01,10.04,9.97,9.98,133600.0,7.4419,7.4642,7.4121,7.4196,133600.0
2013-07-03 11:30:00,9.98,10.08,9.98,10.07,101600.0,7.4196,7.4939,7.4196,7.4865,101600.0
2013-07-03 12:00:00,10.07,10.09,10.02,10.08,217600.0,7.4865,7.5014,7.4493,7.4939,217600.0
2013-07-03 12:30:00,10.08,10.12,10.0,10.12,270400.0,7.4939,7.5237,7.4345,7.5237,270400.0
2013-07-05 09:30:00,10.13,10.15,10.03,10.05,82400.0,7.5311,7.546,7.4568,7.4716,82400.0
2013-07-05 10:00:00,10.04,10.05,9.9,9.9,144000.0,7.4642,7.4716,7.3601,7.3601,144000.0
2013-07-05 10:30:00,9.9,9.95,9.84,9.91,159200.0,7.3601,7.3973,7.3155,7.3675,159200.0
2013-07-05 11:00:00,9.92,9.96,9.92,9.95,220800.0,7.375,7.4047,7.375,7.3973,220800.0
2013-07-05 11:30:00,9.93,9.98,9.91,9.98,90400.0,7.3824,7.4196,7.3675,7.4196,90400.0
2013-07-05 12:00:00,9.98,10.0,9.97,9.98,42400.0,7.4196,7.4345,7.4121,7.4196,42400.0
2013-07-05 12:30:00,9.98,10.02,9.98,10.02,18400.0,7.4196,7.4493,7.4196,7.4493,18400.0
2013-07-05 13:00:00,10.03,10.06,10.02,10.04,68800.0,7.4568,7.4791,7.4493,7.4642,68800.0
2013-07-05 13:30:00,10.05,10.06,10.04,10.05,86400.0,7.4716,7.4791,7.4642,7.4716,86400.0
2013-07-05 14:00:00,10.07,10.1,10.03,10.03,74400.0,7.4865,7.5088,7.4568,7.4568,74400.0
2013-07-05 14:30:00,10.04,10.06,10.01,10.06,45600.0,7.4642,7.4791,7.4419,7.4791,45600.0
2013-07-05 15:00:00,10.06,10.07,10.03,10.03,185600.0,7.4791,7.4865,7.4568,7.4568,185600.0
2013-07-05 15:30:00,10.04,10.15,10.04,10.15,512000.0,7.4642,7.546,7.4642,7.546,512000.0
2013-07-08 09:30:00,10.16,10.22,10.08,10.21,69600.0,7.5534,7.598,7.4939,7.5906,69600.0
2013-07-08 10:00:00,10.18,10.19,10.13,10.13,80000.0,7.5683,7.5757,7.5311,7.5311,80000.0
2013-07-08 10:30:00,10.14,10.16,10.1,10.12,124000.0,7.5385,7.5534,7.5088,7.5237,124000.0
2013-07-08 11:00:00,10.11,10.15,10.11,10.14,43200.0,7.5162,7.546,7.5162,7.5385,43200.0
2013-07-08 11:30:00,10.13,10.14,10.09,10.09,20000.0,7.5311,7.5385,7.5014,7.5014,20000.0
2013-07-08 12:00:00,10.09,10.15,10.09,10.13,55200.0,7.5014,7.546,7.5014,7.5311,55200.0
2013-07-08 12:30:00,10.13,10.15,10.11,10.15,36000.0,7.5311,7.546,7.5162,7.546,36000.0
2013-07-08 13:00:00,10.15,10.16,10.1,10.1,41600.0,7.546,7.5534,7.5088,7.5088,41600.0
2013-07-08 13:30:00,10.09,10.11,10.08,10.09,45600.0,7.5014,7.5162,7.4939,7.5014,45600.0
2013-07-08 14:00:00,10.1,10.11,10.08,10.08,48000.0,7.5088,7.5162,7.4939,7.4939,48000.0
2013-07-08 14:30:00,10.08,10.13,10.08,10.13,86400.0,7.4939,7.5311,7.4939,7.5311,86400.0
2013-07-08 15:00:00,10.13,10.13,10.11,10.12,80000.0,7.5311,7.5311,7.5162,7.5237,80000.0
2013-07-08 15:30:00,10.12,10.12,10.07,10.09,220800.0,7.5237,7.5237,7.4865,7.5014,220800.0
2013-07-09 09:30:00,10.12,10.14,10.09,10.11,85600.0,7.5237,7.5385,7.5014,7.5162,85600.0
2013-07-09 10:00:00,10.1,10.11,10.05,10.1,57600.0,7.5088,7.5162,7.4716,7.5088,57600.0
2013-07-09 10:30:00,10.11,10.12,10.09,10.09,62400.0,7.5162,7.5237,7.5014,7.5014,62400.0
2013-07-09 11:00:00,10.1,10.12,10.09,10.11,82400.0,7.5088,7.5237,7.5014,7.5162,82400.0
2013-07-09 11:30:00,10.11,10.11,10.09,10.09,60800.0,7.5162,7.5162,7.5014,7.5014,60800.0
2013-07-09 12:00:00,10.1,10.12,10.09,10.12,43200.0,7.5088,7.5237,7.5014,7.5237,43200.0
2013-07-09 12:30:00,10.11,10.14,10.11,10.13,64000.0,7.5162,7.5385,7.5162,7.5311,64000.0
2013-07-09 13:00:00,10.13,10.13,10.11,10.13,91200.0,7.5311,7.5311,7.5162,7.5311,91200.0
2013-07-09 13:30:00,10.13,10.15,10.11,10.15,134400.0,7.5311,7.546,7.5162,7.546,134400.0
2013-07-09 14:00:00,10.15,10.19,10.15,10.19,47200.0,7.546,7.5757,7.546,7.5757,47200.0
2013-07-09 14:30:00,10.19,10.19,10.15,10.15,38400.0,7.5757,7.5757,7.546,7.546,38400.0
2013-07-09 15:00:00,10.16,10.18,10.13,10.15,78400.0,7.5534,7.5683,7.5311,7.546,78400.0
2013-07-09 15:30:00,10.14,10.18,10.14,10.17,181600.0,7.5385,7.5683,7.5385,7.5608,181600.0
2013-07-10 09:30:00,10.15,10.18,10.09,10.09,32000.0,7.546,7.5683,7.5014,7.5014,32000.0
2013-07-10 10:00:00,10.08,10.13,10.07,10.11,23200.0,7.4939,7.5311,7.4865,7.5162,23200.0
2013-07-10 10:30:00,10.09,10.11,10.09,10.09,13600.0,7.5014,7.5162,7.5014,7.5014,13600.0
2013-07-10 11:00:00,10.08,10.11,10.08,10.08,19200.0,7.4939,7.5162,7.4939,7.4939,19200.0
2013-07-10 11:30:00,10.09,10.13,10.08,10.1,255200.0,7.5014,7.5311,7.4939,7.5088,255200.0
2013-07-10 12:00:00,10.1,10.12,10.08,10.09,36800.0,7.5088,7.5237,7.4939,7.5014,36800.0
2013-07-10 12:30:00,10.1,10.16,10.09,10.15,49600.0,7.5088,7.5534,7.5014,7.546,49600.0
2013-07-10 13:00:00,10.15,10.16,10.14,10.15,29600.0,7.546,7.5534,7.5385,7.546,29600.0
2013-07-10 13:30:00,10.15,10.17,10.14,10.17,31200.0,7.546,7.5608,7.5385,7.5608,31200.0
2013-07-10 14:00:00,10.17,10.21,10.15,10.17,32800.0,7.5608,7.5906,7.546,7.5608,32800.0
2013-07-10 14:30:00,10.18,10.18,10.14,10.18,64000.0,7.5683,7.5683,7.5385,7.5683,64000.0
2013-07-10 15:00:00,10.19,10.2,10.14,10.18,96000.0,7.5757,7.5831,7.5385,7.5683,96000.0
2013-07-10 15:30:00,10.19,10.23,10.19,10.21,268000.0,7.5757,7.6054,7.5757,7.5906,268000.0
2013-07-11 09:30:00,10.35,10.37,10.3,10.31,77600.0,7.6947,7.7095,7.6575,7.6649,77600.0
2013-07-11 10:00:00,10.31,10.37,10.3,10.34,81600.0,7.6649,7.7095,7.6575,7.6872,81600.0
2013-07-11 10:30:00,10.34,10.37,10.31,10.35,35200.0,7.6872,7.7095,7.6649,7.6947,35200.0
2013-07-11 11:00:00,10.34,10.35,10.32,10.32,21600.0,7.6872,7.6947,7.6724,7.6724,21600.0
2013-07-11 11:30:00,10.32,10.37,10.32,10.37,42400.0,7.6724,7.7095,7.6724,7.7095,42400.0
2013-07-11 12:00:00,10.35,10.38,10.32,10.38,42400.0,7.6947,7.717,7.6724,7.717,42400.0
2013-07-11 12:30:00,10.38,10.4,10.37,10.38,74400.0,7.717,7.7318,7.7095,7.717,74400.0
2013-07-11 13:00:00,10.39,10.4,10.37,10.38,43200.0,7.7244,7.7318,7.7095,7.717,43200.0
2013-07-11 13:30:00,10.38,10.39,10.36,10.38,31200.0,7.717,7.7244,7.7021,7.717,31200.0
2013-07-11 14:00:00,10.37,10.39,10.36,10.39,55200.0,7.7095,7.7244,7.7021,7.7244,55200.0
2013-07-11 14:30:00,10.39,10.42,10.39,10.4,45600.0,7.7244,7.7467,7.7244,7.7318,45600.0
2013-07-11 15:00:00,10.4,10.4,10.35,10.37,155200.0,7.7318,7.7318,7.6947,7.7095,155200.0
2013-07-11 15:30:00,10.36,10.4,10.35,10.37,495200.0,7.7021,7.7318,7.6947,7.7095,495200.0
2013-07-12 09:30:00,10.39,10.43,10.29,10.29,52000.0,7.7244,7.7541,7.65,7.65,52000.0
2013-07-12 10:00:00,10.29,10.34,10.29,10.34,35200.0,7.65,7.6872,7.65,7.6872,35200.0
2013-07-12 10:30:00,10.33,10.35,10.29,10.3,40000.0,7.6798,7.6947,7.65,7.6575,40000.0
2013-07-12 11:00:00,10.3,10.32,10.3,10.31,59200.0,7.6575,7.6724,7.6575,7.6649,59200.0
2013-07-12 11:30:00,10.31,10.31,10.26,10.26,91200.0,7.6649,7.6649,7.6277,7.6277,91200.0
2013-07-12 12:00:00,10.26,10.3,10.26,10.3,19200.0,7.6277,7.6575,7.6277,7.6575,19200.0
2013-07-12 12:30:00,10.3,10.3,10.28,10.28,32800.0,7.6575,7.6575,7.6426,7.6426,32800.0
2013-07-12 13:00:00,10.28,10.3,10.26,10.29,87200.0,7.6426,7.6575,7.6277,7.65,87200.0
2013-07-12 13:30:00,10.29,10.31,10.27,10.29,64800.0,7.65,7.6649,7.6352,7.65,64800.0
2013-07-12 14:00:00,10.27,10.31,10.27,10.3,302400.0,7.6352,7.6649,7.6352,7.6575,302400.0
2013-07-12 14:30:00,10.29,10.3,10.28,10.29,41600.0,7.65,7.6575,7.6426,7.65,41600.0
2013-07-12 15:00:00,10.29,10.29,10.28,10.29,36000.0,7.65,7.65,7.6426,7.65,36000.0
2013-07-12 15:30:00,10.29,10.3,10.27,10.27,175200.0,7.65,7.6575,7.6352,7.6352,175200.0
2013-07-15 09:30:00,10.21,10.29,10.18,10.21,129600.0,7.5906,7.65,7.5683,7.5906,129600.0
2013-07-15 10:00:00,10.22,10.23,10.18,10.18,144800.0,7.598,7.6054,7.5683,7.5683,144800.0
2013-07-15 10:30:00,10.17,10.25,10.15,10.22,72000.0,7.5608,7.6203,7.546,7.598,72000.0
2013-07-15 11:00:00,10.23,10.29,10.22,10.29,53600.0,7.6054,7.65,7.598,7.65,53600.0
2013-07-15 11:30:00,10.29,10.31,10.28,10.29,28000.0,7.65,7.6649,7.6426,7.65,28000.0
2013-07-15 12:00:00,10.29,10.31,10.28,10.3,19200.0,7.65,7.6649,7.6426,7.6575,19200.0
2013-07-15 12:30:00,10.29,10.29,10.27,10.27,20000.0,7.65,7.65,7.6352,7.6352,20000.0
2013-07-15 13:00:00,10.26,10.29,10.24,10.29,312000.0,7.6277,7.65,7.6129,7.65,312000.0
2013-07-15 13:30:00,10.3,10.3,10.24,10.26,52000.0,7.6575,7.6575,7.6129,7.6277,52000.0
2013-07-15 14:00:00,10.27,10.27,10.24,10.24,24000.0,7.6352,7.6352,7.6129,7.6129,24000.0
2013-07-15 14:30:00,10.25,10.25,10.21,10.21,40000.0,7.6203,7.6203,7.5906,7.5906,40000.0
2013-07-15 15:00:00,10.21,10.23,10.19,10.2,59200.0,7.5906,7.6054,7.5757,7.5831,59200.0
2013-07-15 15:30:00,10.2,10.22,10.18,10.19,295200.0,7.5831,7.598,7.5683,7.5757,295200.0
2013-07-16 09:30:00,10.21,10.31,10.16,10.28,88800.0,7.5906,7.6649,7.5534,7.6426,88800.0
2013-07-16 10:00:00,10.26,10.3,10.21,10.22,223600.0,7.6277,7.6575,7.5906,7.598,223600.0
2013-07-16 10:30:00,10.24,10.26,10.16,10.17,76000.0,7.6129,7.6277,7.5534,7.5608,76000.0
2013-07-16 11:00:00,10.18,10.21,10.16,10.19,67600.0,7.5683,7.5906,7.5534,7.5757,67600.0
2013-07-16 11:30:00,10.2,10.22,10.18,10.2,53600.0,7.5831,7.598,7.5683,7.5831,53600.0
2013-07-16 12:00:00,10.19,10.21,10.18,10.19,40000.0,7.5757,7.5906,7.5683,7.5757,40000.0
2013-07-16 12:30:00,10.19,10.2,10.18,10.18,39200.0,7.5757,7.5831,7.5683,7.5683,39200.0
2013-07-16 13:00:00,10.18,10.2,10.16,10.18,48800.0,7.5683,7.5831,7.5534,7.5683,48800.0
2013-07-16 13:30:00,10.18,10.21,10.18,10.19,61600.0,7.5683,7.5906,7.5683,7.5757,61600.0
2013-07-16 14:00:00,10.19,10.21,10.18,10.19,49600.0,7.5757,7.5906,7.5683,7.5757,49600.0
2013-07-16 14:30:00,10.19,10.21,10.17,10.2,64000.0,7.5757,7.5906,7.5608,7.5831,64000.0
2013-07-16 15:00:00,10.21,10.22,10.18,10.18,109200.0,7.5906,7.598,7.5683,7.5683,109200.0
2013-07-16 15:30:00,10.19,10.21,10.17,10.18,278800.0,7.5757,7.5906,7.5608,7.5683,278800.0
2013-07-17 09:30:00,10.23,10.31,10.17,10.19,52800.0,7.6054,7.6649,7.5608,7.5757,52800.0
2013-07-17 10:00:00,10.2,10.23,10.18,10.22,44400.0,7.5831,7.6054,7.5683,7.598,44400.0
2013-07-17 10:30:00,10.22,10.24,10.18,10.2,54400.0,7.598,7.6129,7.5683,7.5831,54400.0
2013-07-17 11:00:00,10.21,10.27,10.2,10.24,56800.0,7.5906,7.6352,7.5831,7.6129,56800.0
2013-07-17 11:30:00,10.25,10.26,10.24,10.25,38000.0,7.6203,7.6277,7.6129,7.6203,38000.0
2013-07-17 12:00:00,10.25,10.28,10.24,10.26,15600.0,7.6203,7.6426,7.6129,7.6277,15600.0
2013-07-17 12:30:00,10.26,10.28,10.25,10.27,42800.0,7.6277,7.6426,7.6203,7.6352,42800.0
2013-07-17 13:00:00,10.26,10.3,10.26,10.29,39200.0,7.6277,7.6575,7.6277,7.65,39200.0
2013-07-17 13:30:00,10.29,10.31,10.27,10.31,55600.0,7.65,7.6649,7.6352,7.6649,55600.0
2013-07-17 14:00:00,10.31,10.31,10.27,10.3,52000.0,7.6649,7.6649,7.6352,7.6575,52000.0
2013-07-17 14:30:00,10.3,10.3,10.26,10.27,76000.0,7.6575,7.6575,7.6277,7.6352,76000.0
2013-07-17 15:00:00,10.28,10.29,10.26,10.27,112800.0,7.6426,7.65,7.6277,7.6352,112800.0
2013-07-17 15:30:00,10.27,10.31,10.26,10.3,293200.0,7.6352,7.6649,7.6277,7.6575,293200.0
2013-07-18 09:30:00,10.31,10.36,10.21,10.36,44800.0,7.6649,7.7021,7.5906,7.7021,44800.0
2013-07-18 10:00:00,10.36,10.38,10.34,10.37,62800.0,7.7021,7.717,7.6872,7.7095,62800.0
2013-07-18 10:30:00,10.37,10.38,10.32,10.34,97200.0,7.7095,7.717,7.6724,7.6872,97200.0
2013-07-18 11:00:00,10.34,10.35,10.29,10.3,46800.0,7.6872,7.6947,7.65,7.6575,46800.0
2013-07-18 11:30:00,10.3,10.33,10.29,10.3,32400.0,7.6575,7.6798,7.65,7.6575,32400.0
2013-07-18 12:00:00,10.3,10.32,10.27,10.3,43200.0,7.6575,7.6724,7.6352,7.6575,43200.0
2013-07-18 12:30:00,10.31,10.31,10.24,10.26,61600.0,7.6649,7.6649,7.6129,7.6277,61600.0
2013-07-18 13:00:00,10.24,10.28,10.24,10.27,92400.0,7.6129,7.6426,7.6129,7.6352,92400.0
2013-07-18 13:30:00,10.27,10.3,10.25,10.29,112400.0,7.6352,7.6575,7.6203,7.65,112400.0
2013-07-18 14:00:00,10.28,10.29,10.27,10.28,55600.0,7.6426,7.65,7.6352,7.6426,55600.0
2013-07-18 14:30:00,10.28,10.31,10.28,10.31,83600.0,7.6426,7.6649,7.6426,7.6649,83600.0
2013-07-18 15:00:00,10.3,10.31,10.27,10.3,76000.0,7.6575,7.6649,7.6352,7.6575,76000.0
2013-07-18 15:30:00,10.3,10.33,10.28,10.33,217600.0,7.6575,7.6798,7.6426,7.6798,217600.0
2013-07-19 09:30:00,10.29,10.35,10.29,10.3,174000.0,7.65,7.6947,7.65,7.6575,174000.0
2013-07-19 10:00:00,10.31,10.34,10.29,10.31,35600.0,7.6649,7.6872,7.65,7.6649,35600.0
2013-07-19 10:30:00,10.31,10.33,10.26,10.26,25600.0,7.6649,7.6798,7.6277,7.6277,25600.0
2013-07-19 11:00:00,10.27,10.3,10.25,10.26,27600.0,7.6352,7.6575,7.6203,7.6277,27600.0
2013-07-19 11:30:00,10.26,10.28,10.24,10.26,38800.0,7.6277,7.6426,7.6129,7.6277,38800.0
2013-07-19 12:00:00,10.27,10.27,10.23,10.24,50000.0,7.6352,7.6352,7.6054,7.6129,50000.0
2013-07-19 12:30:00,10.24,10.25,10.22,10.22,42000.0,7.6129,7.6203,7.598,7.598,42000.0
2013-07-19 13:00:00,10.22,10.23,10.21,10.22,28800.0,7.598,7.6054,7.5906,7.598,28800.0
2013-07-19 13:30:00,10.22,10.24,10.21,10.24,40400.0,7.598,7.6129,7.5906,7.6129,40400.0
2013-07-19 14:00:00,10.24,10.26,10.23,10.24,78800.0,7.6129,7.6277,7.6054,7.6129,78800.0
2013-07-19 14:30:00,10.24,10.26,10.23,10.24,61600.0,7.6129,7.6277,7.6054,7.6129,61600.0
2013-07-19 15:00:00,10.25,10.26,10.22,10.23,76000.0,7.6203,7.6277,7.598,7.6054,76000.0
2013-07-19 15:30:00,10.24,10.24,10.2,10.21,164800.0,7.6129,7.6129,7.5831,7.5906,164800.0
2013-07-22 09:30:00,10.21,10.28,10.21,10.23,37600.0,7.5906,7.6426,7.5906,7.6054,37600.0
2013-07-22 10:00:00,10.24,10.29,10.24,10.26,68800.0,7.6129,7.65,7.6129,7.6277,68800.0
2013-07-22 10:30:00,10.26,10.28,10.24,10.28,43200.0,7.6277,7.6426,7.6129,7.6426,43200.0
2013-07-22 11:00:00,10.29,10.31,10.29,10.3,33600.0,7.65,7.6649,7.65,7.6575,33600.0
2013-07-22 11:30:00,10.31,10.33,10.25,10.28,42800.0,7.6649,7.6798,7.6203,7.6426,42800.0
2013-07-22 12:00:00,10.28,10.3,10.27,10.29,58800.0,7.6426,7.6575,7.6352,7.65,58800.0
2013-07-22 12:30:00,10.29,10.3,10.28,10.28,70400.0,7.65,7.6575,7.6426,7.6426,70400.0
2013-07-22 13:00:00,10.29,10.3,10.27,10.28,72400.0,7.65,7.6575,7.6352,7.6426,72400.0
2013-07-22 13:30:00,10.28,10.32,10.28,10.32,165200.0,7.6426,7.6724,7.6426,7.6724,165200.0
2013-07-22 14:00:00,10.32,10.33,10.29,10.31,40800.0,7.6724,7.6798,7.65,7.6649,40800.0
2013-07-22 14:30:00,10.31,10.34,10.3,10.34,29600.0,7.6649,7.6872,7.6575,7.6872,29600.0
2013-07-22 15:00:00,10.34,10.34,10.31,10.33,43600.0,7.6872,7.6872,7.6649,7.6798,43600.0
2013-07-22 15:30:00,10.33,10.33,10.29,10.33,163600.0,7.6798,7.6798,7.65,7.6798,163600.0
2013-07-23 09:30:00,10.3,10.31,10.14,10.17,76000.0,7.6575,7.6649,7.5385,7.5608,76000.0
2013-07-23 10:00:00,10.15,10.17,10.09,10.15,184800.0,7.546,7.5608,7.5014,7.546,184800.0
2013-07-23 10:30:00,10.15,10.22,10.14,10.18,148800.0,7.546,7.598,7.5385,7.5683,148800.0
2013-07-23 11:00:00,10.18,10.25,10.17,10.24,316800.0,7.5683,7.6203,7.5608,7.6129,316800.0
2013-07-23 11:30:00,10.23,10.28,10.22,10.26,141200.0,7.6054,7.6426,7.598,7.6277,141200.0
2013-07-23 12:00:00,10.26,10.27,10.24,10.24,67600.0,7.6277,7.6352,7.6129,7.6129,67600.0
2013-07-23 12:30:00,10.24,10.27,10.24,10.26,31600.0,7.6129,7.6352,7.6129,7.6277,31600.0
2013-07-23 13:00:00,10.26,10.26,10.19,10.2,78000.0,7.6277,7.6277,7.5757,7.5831,78000.0
2013-07-23 13:30:00,10.2,10.2,10.16,10.19,129600.0,7.5831,7.5831,7.5534,7.5757,129600.0
2013-07-23 14:00:00,10.19,10.21,10.16,10.17,96000.0,7.5757,7.5906,7.5534,7.5608,96000.0
2013-07-23 14:30:00,10.18,10.19,10.16,10.18,140400.0,7.5683,7.5757,7.5534,7.5683,140400.0
2013-07-23 15:00:00,10.18,10.18,10.14,10.15,156800.0,7.5683,7.5683,7.5385,7.546,156800.0
2013-07-23 15:30:00,10.15,10.19,10.13,10.17,414800.0,7.546,7.5757,7.5311,7.5608,414800.0
2013-07-24 09:30:00,10.19,10.19,10.01,10.06,76400.0,7.5757,7.5757,7.4419,7.4791,76400.0
2013-07-24 10:00:00,10.06,10.09,9.99,10.05,102400.0,7.4791,7.5014,7.427,7.4716,102400.0
2013-07-24 10:30:00,10.05,10.07,10.02,10.04,72400.0,7.4716,7.4865,7.4493,7.4642,72400.0
2013-07-24 11:00:00,10.03,10.09,10.03,10.03,364000.0,7.4568,7.5014,7.4568,7.4568,364000.0
2013-07-24 11:30:00,10.03,10.05,9.99,10.0,94800.0,7.4568,7.4716,7.427,7.4345,94800.0
2013-07-24 12:00:00,9.99,10.0,9.91,9.93,49200.0,7.427,7.4345,7.3675,7.3824,49200.0
2013-07-24 12:30:00,9.92,9.96,9.89,9.94,91200.0,7.375,7.4047,7.3527,7.3898,91200.0
2013-07-24 13:00:00,9.94,9.95,9.9,9.93,94000.0,7.3898,7.3973,7.3601,7.3824,94000.0
2013-07-24 13:30:00,9.93,9.97,9.9,9.93,81600.0,7.3824,7.4121,7.3601,7.3824,81600.0
2013-07-24 14:00:00,9.94,9.97,9.91,9.97,149200.0,7.3898,7.4121,7.3675,7.4121,149200.0
2013-07-24 14:30:00,9.97,9.98,9.95,9.96,100000.0,7.4121,7.4196,7.3973,7.4047,100000.0
2013-07-24 15:00:00,9.96,9.97,9.93,9.94,226800.0,7.4047,7.4121,7.3824,7.3898,226800.0
2013-07-24 15:30:00,9.94,9.99,9.93,9.95,415200.0,7.3898,7.427,7.3824,7.3973,415200.0
2013-07-25 09:30:00,9.9,9.95,9.85,9.9,87600.0,7.3601,7.3973,7.3229,7.3601,87600.0
2013-07-25 10:00:00,9.9,9.96,9.9,9.93,94400.0,7.3601,7.4047,7.3601,7.3824,94400.0
2013-07-25 10:30:00,9.91,9.93,9.88,9.88,58000.0,7.3675,7.3824,7.3452,7.3452,58000.0
2013-07-25 11:00:00,9.88,9.9,9.87,9.88,92800.0,7.3452,7.3601,7.3378,7.3452,92800.0
2013-07-25 11:30:00,9.88,9.9,9.86,9.89,63600.0,7.3452,7.3601,7.3304,7.3527,63600.0
2013-07-25 12:00:00,9.88,9.89,9.87,9.89,34400.0,7.3452,7.3527,7.3378,7.3527,34400.0
2013-07-25 12:30:00,9.89,9.89,9.86,9.88,55200.0,7.3527,7.3527,7.3304,7.3452,55200.0
2013-07-25 13:00:00,9.88,9.88,9.84,9.85,56400.0,7.3452,7.3452,7.3155,7.3229,56400.0
2013-07-25 13:30:00,9.86,9.88,9.85,9.86,74000.0,7.3304,7.3452,7.3229,7.3304,74000.0
2013-07-25 14:00:00,9.86,9.88,9.86,9.88,85600.0,7.3304,7.3452,7.3304,7.3452,85600.0
2013-07-25 14:30:00,9.87,9.88,9.84,9.85,108000.0,7.3378,7.3452,7.3155,7.3229,108000.0
2013-07-25 15:00:00,9.85,9.87,9.85,9.86,124000.0,7.3229,7.3378,7.3229,7.3304,124000.0
2013-07-25 15:30:00,9.86,9.89,9.85,9.88,301600.0,7.3304,7.3527,7.3229,7.3452,301600.0
2013-07-26 09:30:00,9.82,9.85,9.77,9.82,57600.0,7.3006,7.3229,7.2635,7.3006,57600.0
2013-07-26 10:00:00,9.82,9.85,9.81,9.81,43200.0,7.3006,7.3229,7.2932,7.2932,43200.0
2013-07-26 10:30:00,9.81,9.83,9.79,9.8,60400.0,7.2932,7.3081,7.2783,7.2858,60400.0
2013-07-26 11:00:00,9.8,9.81,9.78,9.79,36800.0,7.2858,7.2932,7.2709,7.2783,36800.0
2013-07-26 11:30:00,9.8,9.81,9.77,9.79,21200.0,7.2858,7.2932,7.2635,7.2783,21200.0
2013-07-26 12:00:00,9.8,9.81,9.79,9.8,59600.0,7.2858,7.2932,7.2783,7.2858,59600.0
2013-07-26 12:30:00,9.8,9.81,9.8,9.81,31200.0,7.2858,7.2932,7.2858,7.2932,31200.0
2013-07-26 13:00:00,9.81,9.81,9.79,9.81,44000.0,7.2932,7.2932,7.2783,7.2932,44000.0
2013-07-26 13:30:00,9.81,9.82,9.8,9.8,24800.0,7.2932,7.3006,7.2858,7.2858,24800.0
2013-07-26 14:00:00,9.8,9.82,9.77,9.77,26000.0,7.2858,7.3006,7.2635,7.2635,26000.0
2013-07-26 14:30:00,9.78,9.81,9.78,9.8,27600.0,7.2709,7.2932,7.2709,7.2858,27600.0
2013-07-26 15:00:00,9.82,9.83,9.81,9.82,45200.0,7.3006,7.3081,7.2932,7.3006,45200.0
2013-07-26 15:30:00,9.83,9.84,9.81,9.83,214400.0,7.3081,7.3155,7.2932,7.3081,214400.0
2013-07-29 09:30:00,9.82,9.86,9.77,9.77,46000.0,7.3006,7.3304,7.2635,7.2635,46000.0
2013-07-29 10:00:00,9.77,9.82,9.74,9.81,57200.0,7.2635,7.3006,7.2412,7.2932,57200.0
2013-07-29 10:30:00,9.8,9.81,9.77,9.8,29200.0,7.2858,7.2932,7.2635,7.2858,29200.0
2013-07-29 11:00:00,9.79,9.79,9.75,9.76,29200.0,7.2783,7.2783,7.2486,7.256,29200.0
2013-07-29 11:30:00,9.78,9.81,9.76,9.8,18400.0,7.2709,7.2932,7.256,7.2858,18400.0
2013-07-29 12:00:00,9.8,9.82,9.78,9.79,35200.0,7.2858,7.3006,7.2709,7.2783,35200.0
2013-07-29 12:30:00,9.79,9.8,9.78,9.79,12000.0,7.2783,7.2858,7.2709,7.2783,12000.0
2013-07-29 13:00:00,9.79,9.79,9.77,9.78,54000.0,7.2783,7.2783,7.2635,7.2709,54000.0
2013-07-29 13:30:00,9.77,9.78,9.76,9.77,68800.0,7.2635,7.2709,7.256,7.2635,68800.0
2013-07-29 14:00:00,9.77,9.78,9.74,9.75,169600.0,7.2635,7.2709,7.2412,7.2486,169600.0
2013-07-29 14:30:00,9.75,9.79,9.74,9.78,226800.0,7.2486,7.2783,7.2412,7.2709,226800.0
2013-07-29 15:00:00,9.78,9.79,9.77,9.78,213600.0,7.2709,7.2783,7.2635,7.2709,213600.0
2013-07-29 15:30:00,9.78,9.79,9.77,9.78,295600.0,7.2709,7.2783,7.2635,7.2709,295600.0
2013-07-30 09:30:00,9.81,9.83,9.77,9.8,37200.0,7.2932,7.3081,7.2635,7.2858,37200.0
2013-07-30 10:00:00,9.8,9.83,9.79,9.81,57600.0,7.2858,7.3081,7.2783,7.2932,57600.0
2013-07-30 10:30:00,9.81,9.83,9.79,9.83,54800.0,7.2932,7.3081,7.2783,7.3081,54800.0
2013-07-30 11:00:00,9.83,9.83,9.8,9.8,50800.0,7.3081,7.3081,7.2858,7.2858,50800.0
2013-07-30 11:30:00,9.8,9.81,9.77,9.79,56400.0,7.2858,7.2932,7.2635,7.2783,56400.0
2013-07-30 12:00:00,9.79,9.79,9.74,9.75,24000.0,7.2783,7.2783,7.2412,7.2486,24000.0
2013-07-30 12:30:00,9.75,9.75,9.72,9.74,44400.0,7.2486,7.2486,7.2263,7.2412,44400.0
2013-07-30 13:00:00,9.73,9.73,9.71,9.72,48000.0,7.2337,7.2337,7.2189,7.2263,48000.0
2013-07-30 13:30:00,9.71,9.72,9.68,9.71,52000.0,7.2189,7.2263,7.1965,7.2189,52000.0
2013-07-30 14:00:00,9.72,9.72,9.68,9.7,31200.0,7.2263,7.2263,7.1965,7.2114,31200.0
2013-07-30 14:30:00,9.7,9.71,9.69,9.71,46800.0,7.2114,7.2189,7.204,7.2189,46800.0
2013-07-30 15:00:00,9.7,9.73,9.69,9.71,119200.0,7.2114,7.2337,7.204,7.2189,119200.0
2013-07-30 15:30:00,9.71,9.74,9.71,9.74,188800.0,7.2189,7.2412,7.2189,7.2412,188800.0
2013-07-31 09:30:00,9.78,9.78,9.61,9.63,86800.0,7.2709,7.2709,7.1445,7.1594,86800.0
2013-07-31 10:00:00,9.6,9.64,9.56,9.63,81600.0,7.1371,7.1668,7.1073,7.1594,81600.0
2013-07-31 10:30:00,9.64,9.66,9.62,9.63,143600.0,7.1668,7.1817,7.1519,7.1594,143600.0
2013-07-31 11:00:00,9.64,9.64,9.61,9.61,55600.0,7.1668,7.1668,7.1445,7.1445,55600.0
2013-07-31 11:30:00,9.62,9.63,9.59,9.6,117200.0,7.1519,7.1594,7.1296,7.1371,117200.0
2013-07-31 12:00:00,9.6,9.61,9.52,9.53,81600.0,7.1371,7.1445,7.0776,7.085,81600.0
2013-07-31 12:30:00,9.53,9.54,9.51,9.51,80400.0,7.085,7.0925,7.0702,7.0702,80400.0
2013-07-31 13:00:00,9.51,9.55,9.51,9.51,33200.0,7.0702,7.0999,7.0702,7.0702,33200.0
2013-07-31 13:30:00,9.52,9.55,9.51,9.54,39600.0,7.0776,7.0999,7.0702,7.0925,39600.0
2013-07-31 14:00:00,9.54,9.66,9.54,9.65,62400.0,7.0925,7.1817,7.0925,7.1742,62400.0
2013-07-31 14:30:00,9.65,9.71,9.65,9.69,112000.0,7.1742,7.2189,7.1742,7.204,112000.0
2013-07-31 15:00:00,9.7,9.71,9.68,9.7,111200.0,7.2114,7.2189,7.1965,7.2114,111200.0
2013-07-31 15:30:00,9.7,9.7,9.61,9.63,324400.0,7.2114,7.2114,7.1445,7.1594,324400.0
2013-08-01 09:30:00,9.63,9.69,9.57,9.66,96800.0,7.1594,7.204,7.1148,7.1817,96800.0
2013-08-01 10:00:00,9.62,9.65,9.51,9.6,97600.0,7.1519,7.1742,7.0702,7.1371,97600.0
2013-08-01 10:30:00,9.6,9.63,9.58,9.59,79200.0,7.1371,7.1594,7.1222,7.1296,79200.0
2013-08-01 11:00:00,9.59,9.6,9.54,9.56,81600.0,7.1296,7.1371,7.0925,7.1073,81600.0
2013-08-01 11:30:00,9.55,9.58,9.54,9.56,106400.0,7.0999,7.1222,7.0925,7.1073,106400.0
2013-08-01 12:00:00,9.56,9.56,9.55,9.56,32800.0,7.1073,7.1073,7.0999,7.1073,32800.0
2013-08-01 12:30:00,9.56,9.57,9.54,9.56,42800.0,7.1073,7.1148,7.0925,7.1073,42800.0
2013-08-01 13:00:00,9.57,9.57,9.55,9.56,64800.0,7.1148,7.1148,7.0999,7.1073,64800.0
2013-08-01 13:30:00,9.55,9.59,9.55,9.58,35200.0,7.0999,7.1296,7.0999,7.1222,35200.0
2013-08-01 14:00:00,9.58,9.59,9.56,9.59,90400.0,7.1222,7.1296,7.1073,7.1296,90400.0
2013-08-01 14:30:00,9.59,9.6,9.56,9.58,88800.0,7.1296,7.1371,7.1073,7.1222,88800.0
2013-08-01 15:00:00,9.58,9.59,9.55,9.56,158400.0,7.1222,7.1296,7.0999,7.1073,158400.0
2013-08-01 15:30:00,9.57,9.58,9.56,9.56,325200.0,7.1148,7.1222,7.1073,7.1073,325200.0
2013-08-02 09:30:00,9.66,9.66,9.5,9.51,110000.0,7.1817,7.1817,7.0627,7.0702,110000.0
2013-08-02 10:00:00,9.52,9.57,9.52,9.55,50000.0,7.0776,7.1148,7.0776,7.0999,50000.0
2013-08-02 10:30:00,9.55,9.56,9.51,9.51,137600.0,7.0999,7.1073,7.0702,7.0702,137600.0
2013-08-02 11:00:00,9.51,9.55,9.51,9.52,37600.0,7.0702,7.0999,7.0702,7.0776,37600.0
2013-08-02 11:30:00,9.52,9.53,9.47,9.48,160000.0,7.0776,7.085,7.0404,7.0479,160000.0
2013-08-02 12:00:00,9.48,9.52,9.48,9.49,61200.0,7.0479,7.0776,7.0479,7.0553,61200.0
2013-08-02 12:30:00,9.49,9.52,9.49,9.5,31200.0,7.0553,7.0776,7.0553,7.0627,31200.0
2013-08-02 13:00:00,9.5,9.52,9.5,9.51,145200.0,7.0627,7.0776,7.0627,7.0702,145200.0
2013-08-02 13:30:00,9.5,9.51,9.47,9.47,49600.0,7.0627,7.0702,7.0404,7.0404,49600.0
2013-08-02 14:00:00,9.47,9.49,9.45,9.45,64400.0,7.0404,7.0553,7.0256,7.0256,64400.0
2013-08-02 14:30:00,9.45,9.47,9.42,9.43,120400.0,7.0256,7.0404,7.0033,7.0107,120400.0
2013-08-02 15:00:00,9.43,9.45,9.41,9.44,109600.0,7.0107,7.0256,6.9958,7.0181,109600.0
2013-08-02 15:30:00,9.44,9.44,9.39,9.4,269600.0,7.0181,7.0181,6.9809,6.9884,269600.0
2013-08-05 09:30:00,9.36,9.43,9.35,9.39,26400.0,6.9586,7.0107,6.9512,6.9809,26400.0
2013-08-05 10:00:00,9.38,9.4,9.37,9.38,45600.0,6.9735,6.9884,6.9661,6.9735,45600.0
2013-08-05 10:30:00,9.38,9.4,9.38,9.38,78000.0,6.9735,6.9884,6.9735,6.9735,78000.0
2013-08-05 11:00:00,9.4,9.41,9.39,9.39,65200.0,6.9884,6.9958,6.9809,6.9809,65200.0
2013-08-05 11:30:00,9.4,9.4,9.38,9.4,61600.0,6.9884,6.9884,6.9735,6.9884,61600.0
2013-08-05 12:00:00,9.4,9.4,9.38,9.38,56800.0,6.9884,6.9884,6.9735,6.9735,56800.0
2013-08-05 12:30:00,9.39,9.41,9.38,9.39,110400.0,6.9809,6.9958,6.9735,6.9809,110400.0
2013-08-05 13:00:00,9.39,9.39,9.35,9.36,60000.0,6.9809,6.9809,6.9512,6.9586,60000.0
2013-08-05 13:30:00,9.36,9.37,9.32,9.32,117200.0,6.9586,6.9661,6.9289,6.9289,117200.0
2013-08-05 14:00:00,9.32,9.34,9.32,9.33,39200.0,6.9289,6.9438,6.9289,6.9363,39200.0
2013-08-05 14:30:00,9.34,9.35,9.33,9.35,84000.0,6.9438,6.9512,6.9363,6.9512,84000.0
2013-08-05 15:00:00,9.34,9.35,9.33,9.34,82400.0,6.9438,6.9512,6.9363,6.9438,82400.0
2013-08-05 15:30:00,9.34,9.36,9.32,9.33,258000.0,6.9438,6.9586,6.9289,6.9363,258000.0
2013-08-06 09:30:00,9.33,9.41,9.33,9.37,91600.0,6.9363,6.9958,6.9363,6.9661,91600.0
2013-08-06 10:00:00,9.37,9.4,9.34,9.36,78000.0,6.9661,6.9884,6.9438,6.9586,78000.0
2013-08-06 10:30:00,9.36,9.36,9.33,9.33,96400.0,6.9586,6.9586,6.9363,6.9363,96400.0
2013-08-06 11:00:00,9.32,9.35,9.32,9.34,105600.0,6.9289,6.9512,6.9289,6.9438,105600.0
2013-08-06 11:30:00,9.34,9.35,9.32,9.34,44400.0,6.9438,6.9512,6.9289,6.9438,44400.0
2013-08-06 12:00:00,9.33,9.35,9.32,9.33,60000.0,6.9363,6.9512,6.9289,6.9363,60000.0
2013-08-06 12:30:00,9.31,9.33,9.3,9.32,45600.0,6.9215,6.9363,6.914,6.9289,45600.0
2013-08-06 13:00:00,9.32,9.33,9.31,9.32,48400.0,6.9289,6.9363,6.9215,6.9289,48400.0
2013-08-06 13:30:00,9.32,9.33,9.31,9.33,66000.0,6.9289,6.9363,6.9215,6.9363,66000.0
2013-08-06 14:00:00,9.33,9.34,9.31,9.32,22800.0,6.9363,6.9438,6.9215,6.9289,22800.0
2013-08-06 14:30:00,9.32,9.32,9.28,9.28,123200.0,6.9289,6.9289,6.8992,6.8992,123200.0
2013-08-06 15:00:00,9.3,9.31,9.28,9.28,102800.0,6.914,6.9215,6.8992,6.8992,102800.0
2013-08-06 15:30:00,9.28,9.31,9.28,9.29,234800.0,6.8992,6.9215,6.8992,6.9066,234800.0
2013-08-07 09:30:00,9.28,9.31,9.15,9.23,39600.0,6.8992,6.9215,6.8025,6.862,39600.0
2013-08-07 10:00:00,9.25,9.27,9.2,9.22,55200.0,6.8769,6.8917,6.8397,6.8546,55200.0
2013-08-07 10:30:00,9.22,9.25,9.21,9.24,37200.0,6.8546,6.8769,6.8471,6.8694,37200.0
2013-08-07 11:00:00,9.24,9.28,9.23,9.26,185200.0,6.8694,6.8992,6.862,6.8843,185200.0
2013-08-07 11:30:00,9.26,9.27,9.24,9.27,45600.0,6.8843,6.8917,6.8694,6.8917,45600.0
2013-08-07 12:00:00,9.27,9.28,9.26,9.27,42400.0,6.8917,6.8992,6.8843,6.8917,42400.0
2013-08-07 12:30:00,9.27,9.28,9.26,9.28,38800.0,6.8917,6.8992,6.8843,6.8992,38800.0
2013-08-07 13:00:00,9.28,9.28,9.27,9.28,21600.0,6.8992,6.8992,6.8917,6.8992,21600.0
2013-08-07 13:30:00,9.27,9.29,9.25,9.28,73200.0,6.8917,6.9066,6.8769,6.8992,73200.0
2013-08-07 14:00:00,9.28,9.28,9.26,9.27,102400.0,6.8992,6.8992,6.8843,6.8917,102400.0
2013-08-07 14:30:00,9.28,9.28,9.27,9.28,84000.0,6.8992,6.8992,6.8917,6.8992,84000.0
2013-08-07 15:00:00,9.28,9.28,9.25,9.26,70400.0,6.8992,6.8992,6.8769,6.8843,70400.0
2013-08-07 15:30:00,9.26,9.28,9.24,9.26,310800.0,6.8843,6.8992,6.8694,6.8843,310800.0
2013-08-08 09:30:00,9.28,9.28,9.21,9.24,29200.0,6.8992,6.8992,6.8471,6.8694,29200.0
2013-08-08 10:00:00,9.22,9.23,9.15,9.16,252400.0,6.8546,6.862,6.8025,6.81,252400.0
2013-08-08 10:30:00,9.16,9.19,9.13,9.19,95200.0,6.81,6.8323,6.7877,6.8323,95200.0
2013-08-08 11:00:00,9.19,9.19,9.17,9.19,71200.0,6.8323,6.8323,6.8174,6.8323,71200.0
2013-08-08 11:30:00,9.18,9.2,9.18,9.18,63200.0,6.8248,6.8397,6.8248,6.8248,63200.0
2013-08-08 12:00:00,9.18,9.19,9.15,9.16,50000.0,6.8248,6.8323,6.8025,6.81,50000.0
2013-08-08 12:30:00,9.15,9.17,9.15,9.15,54800.0,6.8025,6.8174,6.8025,6.8025,54800.0
2013-08-08 13:00:00,9.15,9.16,9.12,9.12,55200.0,6.8025,6.81,6.7802,6.7802,55200.0
2013-08-08 13:30:00,9.12,9.16,9.12,9.15,51200.0,6.7802,6.81,6.7802,6.8025,51200.0
2013-08-08 14:00:00,9.15,9.17,9.15,9.17,72400.0,6.8025,6.8174,6.8025,6.8174,72400.0
2013-08-08 14:30:00,9.17,9.19,9.17,9.19,138800.0,6.8174,6.8323,6.8174,6.8323,138800.0
2013-08-08 15:00:00,9.19,9.2,9.18,9.2,163200.0,6.8323,6.8397,6.8248,6.8397,163200.0
2013-08-08 15:30:00,9.2,9.21,9.18,9.2,420800.0,6.8397,6.8471,6.8248,6.8397,420800.0
2013-08-09 09:30:00,9.17,9.22,9.16,9.2,88400.0,6.8174,6.8546,6.81,6.8397,88400.0
2013-08-09 10:00:00,9.2,9.26,9.2,9.26,58800.0,6.8397,6.8843,6.8397,6.8843,58800.0
2013-08-09 10:30:00,9.24,9.29,9.22,9.22,46000.0,6.8694,6.9066,6.8546,6.8546,46000.0
2013-08-09 11:00:00,9.21,9.28,9.21,9.27,70000.0,6.8471,6.8992,6.8471,6.8917,70000.0
2013-08-09 11:30:00,9.27,9.33,9.27,9.32,72800.0,6.8917,6.9363,6.8917,6.9289,72800.0
2013-08-09 12:00:00,9.31,9.37,9.31,9.36,103600.0,6.9215,6.9661,6.9215,6.9586,103600.0
2013-08-09 12:30:00,9.35,9.36,9.34,9.36,52400.0,6.9512,6.9586,6.9438,6.9586,52400.0
2013-08-09 13:00:00,9.35,9.41,9.33,9.4,137200.0,6.9512,6.9958,6.9363,6.9884,137200.0
2013-08-09 13:30:00,9.4,9.43,9.4,9.42,96000.0,6.9884,7.0107,6.9884,7.0033,96000.0
2013-08-09 14:00:00,9.42,9.43,9.4,9.42,56000.0,7.0033,7.0107,6.9884,7.0033,56000.0
2013-08-09 14:30:00,9.42,9.42,9.38,9.39,62000.0,7.0033,7.0033,6.9735,6.9809,62000.0
2013-08-09 15:00:00,9.39,9.4,9.38,9.38,105600.0,6.9809,6.9884,6.9735,6.9735,105600.0
2013-08-09 15:30:00,9.38,9.38,9.36,9.37,262800.0,6.9735,6.9735,6.9586,6.9661,262800.0
2013-08-12 09:30:00,9.32,9.39,9.32,9.38,136000.0,6.9289,6.9809,6.9289,6.9735,136000.0
2013-08-12 10:00:00,9.38,9.38,9.34,9.34,78000.0,6.9735,6.9735,6.9438,6.9438,78000.0
2013-08-12 10:30:00,9.36,9.38,9.35,9.38,45600.0,6.9586,6.9735,6.9512,6.9735,45600.0
2013-08-12 11:00:00,9.38,9.38,9.32,9.35,41200.0,6.9735,6.9735,6.9289,6.9512,41200.0
2013-08-12 11:30:00,9.35,9.35,9.31,9.31,95200.0,6.9512,6.9512,6.9215,6.9215,95200.0
2013-08-12 12:00:00,9.31,9.33,9.29,9.29,90000.0,6.9215,6.9363,6.9066,6.9066,90000.0
2013-08-12 12:30:00,9.29,9.32,9.28,9.31,46000.0,6.9066,6.9289,6.8992,6.9215,46000.0
2013-08-12 13:00:00,9.32,9.32,9.29,9.32,33600.0,6.9289,6.9289,6.9066,6.9289,33600.0
2013-08-12 13:30:00,9.32,9.33,9.3,9.31,69200.0,6.9289,6.9363,6.914,6.9215,69200.0
2013-08-12 14:00:00,9.3,9.32,9.3,9.32,31600.0,6.914,6.9289,6.914,6.9289,31600.0
2013-08-12 14:30:00,9.32,9.32,9.3,9.3,36800.0,6.9289,6.9289,6.914,6.914,36800.0
2013-08-12 15:00:00,9.3,9.31,9.29,9.3,74800.0,6.914,6.9215,6.9066,6.914,74800.0
2013-08-12 15:30:00,9.31,9.31,9.29,9.29,264800.0,6.9215,6.9215,6.9066,6.9066,264800.0
2013-08-13 09:30:00,9.3,9.33,9.26,9.27,28000.0,6.914,6.9363,6.8843,6.8917,28000.0
2013-08-13 10:00:00,9.27,9.27,9.17,9.18,61200.0,6.8917,6.8917,6.8174,6.8248,61200.0
2013-08-13 10:30:00,9.18,9.18,9.12,9.12,31200.0,6.8248,6.8248,6.7802,6.7802,31200.0
2013-08-13 11:00:00,9.13,9.18,9.11,9.13,65200.0,6.7877,6.8248,6.7728,6.7877,65200.0
2013-08-13 11:30:00,9.14,9.16,9.11,9.11,34800.0,6.7951,6.81,6.7728,6.7728,34800.0
2013-08-13 12:00:00,9.1,9.11,9.07,9.1,30400.0,6.7654,6.7728,6.743,6.7654,30400.0
2013-08-13 12:30:00,9.1,9.12,9.07,9.08,40000.0,6.7654,6.7802,6.743,6.7505,40000.0
2013-08-13 13:00:00,9.08,9.11,9.06,9.1,33200.0,6.7505,6.7728,6.7356,6.7654,33200.0
2013-08-13 13:30:00,9.11,9.11,9.06,9.08,38800.0,6.7728,6.7728,6.7356,6.7505,38800.0
2013-08-13 14:00:00,9.07,9.08,9.06,9.08,90000.0,6.743,6.7505,6.7356,6.7505,90000.0
2013-08-13 14:30:00,9.08,9.08,9.05,9.07,57200.0,6.7505,6.7505,6.7282,6.743,57200.0
2013-08-13 15:00:00,9.06,9.07,9.04,9.05,39600.0,6.7356,6.743,6.7207,6.7282,39600.0
2013-08-13 15:30:00,9.05,9.09,9.03,9.08,183200.0,6.7282,6.7579,6.7133,6.7505,183200.0
2013-08-14 09:30:00,9.06,9.11,9.0,9.1,103600.0,6.7356,6.7728,6.691,6.7654,103600.0
2013-08-14 10:00:00,9.1,9.13,9.1,9.12,16800.0,6.7654,6.7877,6.7654,6.7802,16800.0
2013-08-14 10:30:00,9.13,9.14,9.1,9.13,27200.0,6.7877,6.7951,6.7654,6.7877,27200.0
2013-08-14 11:00:00,9.12,9.13,9.09,9.1,116800.0,6.7802,6.7877,6.7579,6.7654,116800.0
2013-08-14 11:30:00,9.1,9.13,9.1,9.1,146000.0,6.7654,6.7877,6.7654,6.7654,146000.0
2013-08-14 12:00:00,9.1,9.11,9.1,9.11,19200.0,6.7654,6.7728,6.7654,6.7728,19200.0
2013-08-14 12:30:00,9.11,9.11,9.09,9.09,101200.0,6.7728,6.7728,6.7579,6.7579,101200.0
2013-08-14 13:00:00,9.1,9.11,9.09,9.11,88800.0,6.7654,6.7728,6.7579,6.7728,88800.0
2013-08-14 13:30:00,9.1,9.12,9.09,9.12,72000.0,6.7654,6.7802,6.7579,6.7802,72000.0
2013-08-14 14:00:00,9.11,9.13,9.11,9.13,50000.0,6.7728,6.7877,6.7728,6.7877,50000.0
2013-08-14 14:30:00,9.13,9.14,9.12,9.12,70800.0,6.7877,6.7951,6.7802,6.7802,70800.0
2013-08-14 15:00:00,9.13,9.15,9.12,9.14,65600.0,6.7877,6.8025,6.7802,6.7951,65600.0
2013-08-14 15:30:00,9.14,9.17,9.13,9.15,150800.0,6.7951,6.8174,6.7877,6.8025,150800.0
2013-08-15 09:30:00,9.04,9.06,8.88,8.91,88400.0,6.7207,6.7356,6.6018,6.6241,88400.0
2013-08-15 10:00:00,8.91,8.93,8.9,8.93,118800.0,6.6241,6.639,6.6167,6.639,118800.0
2013-08-15 10:30:00,8.91,8.92,8.89,8.9,35200.0,6.6241,6.6315,6.6092,6.6167,35200.0
2013-08-15 11:00:00,8.9,8.92,8.89,8.9,19200.0,6.6167,6.6315,6.6092,6.6167,19200.0
2013-08-15 11:30:00,8.91,8.94,8.91,8.93,38000.0,6.6241,6.6464,6.6241,6.639,38000.0
2013-08-15 12:00:00,8.94,8.96,8.93,8.95,72000.0,6.6464,6.6613,6.639,6.6538,72000.0
2013-08-15 12:30:00,8.95,8.99,8.94,8.99,200000.0,6.6538,6.6836,6.6464,6.6836,200000.0
2013-08-15 13:00:00,8.98,9.01,8.98,8.99,112000.0,6.6761,6.6984,6.6761,6.6836,112000.0
2013-08-15 13:30:00,8.99,9.02,8.99,9.01,154800.0,6.6836,6.7059,6.6836,6.6984,154800.0
2013-08-15 14:00:00,9.03,9.04,9.0,9.02,50000.0,6.7133,6.7207,6.691,6.7059,50000.0
2013-08-15 14:30:00,9.02,9.02,8.99,9.01,44400.0,6.7059,6.7059,6.6836,6.6984,44400.0
2013-08-15 15:00:00,9.0,9.01,8.99,9.0,80400.0,6.691,6.6984,6.6836,6.691,80400.0
2013-08-15 15:30:00,9.0,9.05,8.99,9.01,236800.0,6.691,6.7282,6.6836,6.6984,236800.0
2013-08-16 09:30:00,8.97,8.97,8.93,8.94,23600.0,6.6687,6.6687,6.639,6.6464,23600.0
2013-08-16 10:00:00,8.94,8.94,8.89,8.89,16000.0,6.6464,6.6464,6.6092,6.6092,16000.0
2013-08-16 10:30:00,8.89,8.9,8.88,8.88,61200.0,6.6092,6.6167,6.6018,6.6018,61200.0
2013-08-16 11:00:00,8.88,8.89,8.84,8.84,26400.0,6.6018,6.6092,6.5721,6.5721,26400.0
2013-08-16 11:30:00,8.85,8.85,8.82,8.83,23200.0,6.5795,6.5795,6.5572,6.5646,23200.0
2013-08-16 12:00:00,8.83,8.83,8.77,8.77,28000.0,6.5646,6.5646,6.52,6.52,28000.0
2013-08-16 12:30:00,8.77,8.78,8.74,8.74,22800.0,6.52,6.5274,6.4977,6.4977,22800.0
2013-08-16 13:00:00,8.74,8.74,8.69,8.72,80400.0,6.4977,6.4977,6.4605,6.4828,80400.0
2013-08-16 13:30:00,8.71,8.74,8.7,8.72,58400.0,6.4754,6.4977,6.468,6.4828,58400.0
2013-08-16 14:00:00,8.72,8.73,8.69,8.7,78800.0,6.4828,6.4903,6.4605,6.468,78800.0
2013-08-16 14:30:00,8.71,8.76,8.69,8.74,122000.0,6.4754,6.5126,6.4605,6.4977,122000.0
2013-08-16 15:00:00,8.75,8.77,8.74,8.74,77600.0,6.5051,6.52,6.4977,6.4977,77600.0
2013-08-16 15:30:00,8.74,8.76,8.72,8.72,308000.0,6.4977,6.5126,6.4828,6.4828,308000.0
2013-08-19 09:30:00,8.69,8.7,8.65,8.67,28800.0,6.4605,6.468,6.4308,6.4457,28800.0
2013-08-19 10:00:00,8.65,8.66,8.59,8.62,50800.0,6.4308,6.4382,6.3862,6.4085,50800.0
2013-08-19 10:30:00,8.63,8.65,8.61,8.64,65600.0,6.4159,6.4308,6.4011,6.4234,65600.0
2013-08-19 11:00:00,8.64,8.65,8.63,8.65,40800.0,6.4234,6.4308,6.4159,6.4308,40800.0
2013-08-19 11:30:00,8.64,8.65,8.61,8.62,134000.0,6.4234,6.4308,6.4011,6.4085,134000.0
2013-08-19 12:00:00,8.61,8.62,8.59,8.61,68400.0,6.4011,6.4085,6.3862,6.4011,68400.0
2013-08-19 12:30:00,8.61,8.62,8.6,8.6,49600.0,6.4011,6.4085,6.3936,6.3936,49600.0
2013-08-19 13:00:00,8.61,8.61,8.57,8.59,90800.0,6.4011,6.4011,6.3713,6.3862,90800.0
2013-08-19 13:30:00,8.59,8.61,8.59,8.61,59600.0,6.3862,6.4011,6.3862,6.4011,59600.0
2013-08-19 14:00:00,8.61,8.61,8.57,8.6,95600.0,6.4011,6.4011,6.3713,6.3936,95600.0
2013-08-19 14:30:00,8.61,8.61,8.55,8.58,79600.0,6.4011,6.4011,6.3565,6.3788,79600.0
2013-08-19 15:00:00,8.58,8.58,8.55,8.55,72400.0,6.3788,6.3788,6.3565,6.3565,72400.0
2013-08-19 15:30:00,8.55,8.57,8.54,8.55,230000.0,6.3565,6.3713,6.349,6.3565,230000.0
2013-08-20 09:30:00,8.61,8.71,8.54,8.7,78400.0,6.4011,6.4754,6.349,6.468,78400.0
2013-08-20 10:00:00,8.68,8.75,8.68,8.75,59600.0,6.4531,6.5051,6.4531,6.5051,59600.0
2013-08-20 10:30:00,8.76,8.81,8.74,8.81,58800.0,6.5126,6.5498,6.4977,6.5498,58800.0
2013-08-20 11:00:00,8.81,8.83,8.78,8.79,77200.0,6.5498,6.5646,6.5274,6.5349,77200.0
2013-08-20 11:30:00,8.79,8.83,8.76,8.8,234000.0,6.5349,6.5646,6.5126,6.5423,234000.0
2013-08-20 12:00:00,8.8,8.81,8.77,8.77,125200.0,6.5423,6.5498,6.52,6.52,125200.0
2013-08-20 12:30:00,8.78,8.81,8.76,8.77,170800.0,6.5274,6.5498,6.5126,6.52,170800.0
2013-08-20 13:00:00,8.77,8.8,8.74,8.76,86400.0,6.52,6.5423,6.4977,6.5126,86400.0
2013-08-20 13:30:00,8.77,8.78,8.74,8.75,60800.0,6.52,6.5274,6.4977,6.5051,60800.0
2013-08-20 14:00:00,8.76,8.76,8.74,8.75,35200.0,6.5126,6.5126,6.4977,6.5051,35200.0
2013-08-20 14:30:00,8.75,8.76,8.73,8.74,48400.0,6.5051,6.5126,6.4903,6.4977,48400.0
2013-08-20 15:00:00,8.74,8.76,8.74,8.74,46800.0,6.4977,6.5126,6.4977,6.4977,46800.0
2013-08-20 15:30:00,8.74,8.77,8.72,8.77,163600.0,6.4977,6.52,6.4828,6.52,163600.0
2013-08-21 09:30:00,8.67,8.72,8.63,8.7,48400.0,6.4457,6.4828,6.4159,6.468,48400.0
2013-08-21 10:00:00,8.68,8.74,8.68,8.7,45600.0,6.4531,6.4977,6.4531,6.468,45600.0
2013-08-21 10:30:00,8.69,8.74,8.69,8.7,33200.0,6.4605,6.4977,6.4605,6.468,33200.0
2013-08-21 11:00:00,8.7,8.72,8.7,8.72,60800.0,6.468,6.4828,6.468,6.4828,60800.0
2013-08-21 11:30:00,8.72,8.75,8.71,8.74,49600.0,6.4828,6.5051,6.4754,6.4977,49600.0
2013-08-21 12:00:00,8.74,8.8,8.72,8.8,106800.0,6.4977,6.5423,6.4828,6.5423,106800.0
2013-08-21 12:30:00,8.8,8.8,8.74,8.77,94000.0,6.5423,6.5423,6.4977,6.52,94000.0
2013-08-21 13:00:00,8.78,8.8,8.77,8.79,84000.0,6.5274,6.5423,6.52,6.5349,84000.0
2013-08-21 13:30:00,8.79,8.81,8.78,8.81,71200.0,6.5349,6.5498,6.5274,6.5498,71200.0
2013-08-21 14:00:00,8.82,8.82,8.7,8.77,71200.0,6.5572,6.5572,6.468,6.52,71200.0
2013-08-21 14:30:00,8.77,8.88,8.77,8.86,80000.0,6.52,6.6018,6.52,6.5869,80000.0
2013-08-21 15:00:00,8.85,8.86,8.82,8.83,134000.0,6.5795,6.5869,6.5572,6.5646,134000.0
2013-08-21 15:30:00,8.83,8.84,8.78,8.79,244000.0,6.5646,6.5721,6.5274,6.5349,244000.0
2013-08-22 09:30:00,8.83,8.83,8.72,8.78,68400.0,6.5646,6.5646,6.4828,6.5274,68400.0
2013-08-22 10:00:00,8.78,8.86,8.76,8.84,195600.0,6.5274,6.5869,6.5126,6.5721,195600.0
2013-08-22 10:30:00,8.83,8.87,8.82,8.83,83200.0,6.5646,6.5944,6.5572,6.5646,83200.0
2013-08-22 11:00:00,8.84,8.85,8.81,8.83,52000.0,6.5721,6.5795,6.5498,6.5646,52000.0
2013-08-22 11:30:00,8.82,8.86,8.82,8.86,60800.0,6.5572,6.5869,6.5572,6.5869,60800.0
2013-08-22 12:00:00,8.85,8.88,8.84,8.84,44400.0,6.5795,6.6018,6.5721,6.5721,44400.0
2013-08-22 12:30:00,8.83,8.84,8.81,8.83,22800.0,6.5646,6.5721,6.5498,6.5646,22800.0
2013-08-22 13:00:00,8.82,8.85,8.82,8.85,19600.0,6.5572,6.5795,6.5572,6.5795,19600.0
2013-08-22 13:30:00,8.83,8.85,8.81,8.82,15600.0,6.5646,6.5795,6.5498,6.5572,15600.0
2013-08-22 14:00:00,8.84,8.85,8.81,8.85,85600.0,6.5721,6.5795,6.5498,6.5795,85600.0
2013-08-22 14:30:00,8.84,8.85,8.83,8.84,79200.0,6.5721,6.5795,6.5646,6.5721,79200.0
2013-08-22 15:00:00,8.85,8.93,8.84,8.89,82000.0,6.5795,6.639,6.5721,6.6092,82000.0
2013-08-22 15:30:00,8.89,8.91,8.87,8.89,235200.0,6.6092,6.6241,6.5944,6.6092,235200.0
2013-08-23 09:30:00,8.92,8.95,8.87,8.92,44800.0,6.6315,6.6538,6.5944,6.6315,44800.0
2013-08-23 10:00:00,8.9,8.99,8.88,8.99,148400.0,6.6167,6.6836,6.6018,6.6836,148400.0
2013-08-23 10:30:00,8.99,9.05,8.99,9.05,136400.0,6.6836,6.7282,6.6836,6.7282,136400.0
2013-08-23 11:00:00,9.05,9.08,9.04,9.05,135200.0,6.7282,6.7505,6.7207,6.7282,135200.0
2013-08-23 11:30:00,9.05,9.06,9.02,9.02,60000.0,6.7282,6.7356,6.7059,6.7059,60000.0
2013-08-23 12:00:00,9.03,9.04,8.99,9.0,236400.0,6.7133,6.7207,6.6836,6.691,236400.0
2013-08-23 12:30:00,9.01,9.01,8.97,8.97,123600.0,6.6984,6.6984,6.6687,6.6687,123600.0
2013-08-23 13:00:00,8.97,8.99,8.96,8.98,83200.0,6.6687,6.6836,6.6613,6.6761,83200.0
2013-08-23 13:30:00,8.98,8.99,8.97,8.97,49200.0,6.6761,6.6836,6.6687,6.6687,49200.0
2013-08-23 14:00:00,8.97,8.97,8.96,8.96,28000.0,6.6687,6.6687,6.6613,6.6613,28000.0
2013-08-23 14:30:00,8.97,8.97,8.93,8.94,29600.0,6.6687,6.6687,6.639,6.6464,29600.0
2013-08-23 15:00:00,8.94,8.96,8.93,8.96,32800.0,6.6464,6.6613,6.639,6.6613,32800.0
2013-08-23 15:30:00,8.97,9.01,8.95,9.01,140000.0,6.6687,6.6984,6.6538,6.6984,140000.0
2013-08-26 09:30:00,9.01,9.04,8.98,9.04,56400.0,6.6984,6.7207,6.6761,6.7207,56400.0
2013-08-26 10:00:00,9.04,9.06,9.02,9.04,62000.0,6.7207,6.7356,6.7059,6.7207,62000.0
2013-08-26 10:30:00,9.04,9.06,9.02,9.04,54400.0,6.7207,6.7356,6.7059,6.7207,54400.0
2013-08-26 11:00:00,9.04,9.06,9.03,9.03,74800.0,6.7207,6.7356,6.7133,6.7133,74800.0
2013-08-26 11:30:00,9.03,9.05,9.02,9.03,59200.0,6.7133,6.7282,6.7059,6.7133,59200.0
2013-08-26 12:00:00,9.03,9.04,9.02,9.02,61600.0,6.7133,6.7207,6.7059,6.7059,61600.0
2013-08-26 12:30:00,9.02,9.03,9.01,9.01,72400.0,6.7059,6.7133,6.6984,6.6984,72400.0
2013-08-26 13:00:00,9.01,9.01,8.99,9.0,40400.0,6.6984,6.6984,6.6836,6.691,40400.0
2013-08-26 13:30:00,9.0,9.0,8.96,8.96,52000.0,6.691,6.691,6.6613,6.6613,52000.0
2013-08-26 14:00:00,8.96,8.97,8.95,8.95,31200.0,6.6613,6.6687,6.6538,6.6538,31200.0
2013-08-26 14:30:00,8.95,8.96,8.93,8.94,42400.0,6.6538,6.6613,6.639,6.6464,42400.0
2013-08-26 15:00:00,8.94,8.97,8.94,8.94,132000.0,6.6464,6.6687,6.6464,6.6464,132000.0
2013-08-26 15:30:00,8.94,8.98,8.94,8.95,314800.0,6.6464,6.6761,6.6464,6.6538,314800.0
2013-08-27 09:30:00,8.88,8.96,8.86,8.93,155200.0,6.6018,6.6613,6.5869,6.639,155200.0
2013-08-27 10:00:00,8.93,8.94,8.91,8.93,49200.0,6.639,6.6464,6.6241,6.639,49200.0
2013-08-27 10:30:00,8.93,8.94,8.92,8.94,135200.0,6.639,6.6464,6.6315,6.6464,135200.0
2013-08-27 11:00:00,8.93,8.93,8.9,8.9,60000.0,6.639,6.639,6.6167,6.6167,60000.0
2013-08-27 11:30:00,8.91,8.92,8.89,8.92,31200.0,6.6241,6.6315,6.6092,6.6315,31200.0
2013-08-27 12:00:00,8.91,8.92,8.9,8.92,45200.0,6.6241,6.6315,6.6167,6.6315,45200.0
2013-08-27 12:30:00,8.92,8.94,8.92,8.93,217200.0,6.6315,6.6464,6.6315,6.639,217200.0
2013-08-27 13:00:00,8.93,8.94,8.92,8.94,114800.0,6.639,6.6464,6.6315,6.6464,114800.0
2013-08-27 13:30:00,8.94,8.94,8.93,8.94,174000.0,6.6464,6.6464,6.639,6.6464,174000.0
2013-08-27 14:00:00,8.94,8.96,8.93,8.96,209200.0,6.6464,6.6613,6.639,6.6613,209200.0
2013-08-27 14:30:00,8.96,8.99,8.95,8.98,47600.0,6.6613,6.6836,6.6538,6.6761,47600.0
2013-08-27 15:00:00,8.99,9.01,8.98,9.01,68000.0,6.6836,6.6984,6.6761,6.6984,68000.0
2013-08-27 15:30:00,9.0,9.0,8.97,8.98,78400.0,6.691,6.691,6.6687,6.6761,78400.0
2013-08-28 09:30:00,8.95,9.0,8.91,8.92,172400.0,6.6538,6.691,6.6241,6.6315,172400.0
2013-08-28 10:00:00,8.93,8.96,8.88,8.9,45600.0,6.639,6.6613,6.6018,6.6167,45600.0
2013-08-28 10:30:00,8.88,8.9,8.87,8.9,30400.0,6.6018,6.6167,6.5944,6.6167,30400.0
2013-08-28 11:00:00,8.9,8.9,8.88,8.89,42000.0,6.6167,6.6167,6.6018,6.6092,42000.0
2013-08-28 11:30:00,8.88,8.89,8.87,8.88,22800.0,6.6018,6.6092,6.5944,6.6018,22800.0
2013-08-28 12:00:00,8.88,8.88,8.85,8.85,30400.0,6.6018,6.6018,6.5795,6.5795,30400.0
2013-08-28 12:30:00,8.86,8.86,8.82,8.82,48400.0,6.5869,6.5869,6.5572,6.5572,48400.0
2013-08-28 13:00:00,8.83,8.83,8.81,8.82,31600.0,6.5646,6.5646,6.5498,6.5572,31600.0
2013-08-28 13:30:00,8.82,8.84,8.81,8.83,52800.0,6.5572,6.5721,6.5498,6.5646,52800.0
2013-08-28 14:00:00,8.83,8.85,8.83,8.84,116000.0,6.5646,6.5795,6.5646,6.5721,116000.0
2013-08-28 14:30:00,8.84,8.84,8.8,8.8,62400.0,6.5721,6.5721,6.5423,6.5423,62400.0
2013-08-28 15:00:00,8.8,8.83,8.79,8.82,80400.0,6.5423,6.5646,6.5349,6.5572,80400.0
2013-08-28 15:30:00,8.81,8.82,8.79,8.81,151200.0,6.5498,6.5572,6.5349,6.5498,151200.0
2013-08-29 09:30:00,8.72,8.78,8.71,8.74,88800.0,6.4828,6.5274,6.4754,6.4977,88800.0
2013-08-29 10:00:00,8.77,8.78,8.73,8.76,190000.0,6.52,6.5274,6.4903,6.5126,190000.0
2013-08-29 10:30:00,8.76,8.78,8.74,8.75,138400.0,6.5126,6.5274,6.4977,6.5051,138400.0
2013-08-29 11:00:00,8.76,8.77,8.74,8.74,48400.0,6.5126,6.52,6.4977,6.4977,48400.0
2013-08-29 11:30:00,8.74,8.76,8.74,8.74,88800.0,6.4977,6.5126,6.4977,6.4977,88800.0
2013-08-29 12:00:00,8.74,8.75,8.74,8.74,88800.0,6.4977,6.5051,6.4977,6.4977,88800.0
2013-08-29 12:30:00,8.74,8.76,8.74,8.74,62400.0,6.4977,6.5126,6.4977,6.4977,62400.0
2013-08-29 13:00:00,8.74,8.76,8.73,8.74,130800.0,6.4977,6.5126,6.4903,6.4977,130800.0
2013-08-29 13:30:00,8.74,8.75,8.73,8.74,112000.0,6.4977,6.5051,6.4903,6.4977,112000.0
2013-08-29 14:00:00,8.74,8.75,8.73,8.74,122000.0,6.4977,6.5051,6.4903,6.4977,122000.0
2013-08-29 14:30:00,8.74,8.75,8.74,8.74,140400.0,6.4977,6.5051,6.4977,6.4977,140400.0
2013-08-29 15:00:00,8.74,8.75,8.74,8.74,231600.0,6.4977,6.5051,6.4977,6.4977,231600.0
2013-08-29 15:30:00,8.74,8.75,8.73,8.74,502800.0,6.4977,6.5051,6.4903,6.4977,502800.0
2013-08-30 09:30:00,8.76,8.81,8.75,8.76,47200.0,6.5126,6.5498,6.5051,6.5126,47200.0
2013-08-30 10:00:00,8.76,8.79,8.74,8.77,40800.0,6.5126,6.5349,6.4977,6.52,40800.0
2013-08-30 10:30:00,8.78,8.81,8.75,8.75,40000.0,6.5274,6.5498,6.5051,6.5051,40000.0
2013-08-30 11:00:00,8.75,8.78,8.75,8.75,44400.0,6.5051,6.5274,6.5051,6.5051,44400.0
2013-08-30 11:30:00,8.74,8.76,8.73,8.75,51200.0,6.4977,6.5126,6.4903,6.5051,51200.0
2013-08-30 12:00:00,8.74,8.75,8.74,8.75,12800.0,6.4977,6.5051,6.4977,6.5051,12800.0
2013-08-30 12:30:00,8.75,8.76,8.73,8.74,15600.0,6.5051,6.5126,6.4903,6.4977,15600.0
2013-08-30 13:00:00,8.74,8.76,8.72,8.74,29200.0,6.4977,6.5126,6.4828,6.4977,29200.0
2013-08-30 13:30:00,8.74,8.74,8.71,8.71,17200.0,6.4977,6.4977,6.4754,6.4754,17200.0
2013-08-30 14:00:00,8.7,8.71,8.68,8.69,39600.0,6.468,6.4754,6.4531,6.4605,39600.0
2013-08-30 14:30:00,8.69,8.69,8.68,8.69,28000.0,6.4605,6.4605,6.4531,6.4605,28000.0
2013-08-30 15:00:00,8.68,8.69,8.68,8.68,22400.0,6.4531,6.4605,6.4531,6.4531,22400.0
2013-08-30 15:30:00,8.69,8.69,8.66,8.68,208000.0,6.4605,6.4605,6.4382,6.4531,208000.0
2013-09-03 09:30:00,8.69,8.74,8.61,8.67,72400.0,6.4605,6.4977,6.4011,6.4457,72400.0
2013-09-03 10:00:00,8.65,8.69,8.55,8.59,108400.0,6.4308,6.4605,6.3565,6.3862,108400.0
2013-09-03 10:30:00,8.59,8.59,8.5,8.52,172000.0,6.3862,6.3862,6.3193,6.3342,172000.0
2013-09-03 11:00:00,8.52,8.53,8.46,8.51,139600.0,6.3342,6.3416,6.2895,6.3267,139600.0
2013-09-03 11:30:00,8.51,8.54,8.51,8.53,69200.0,6.3267,6.349,6.3267,6.3416,69200.0
2013-09-03 12:00:00,8.54,8.57,8.53,8.54,34400.0,6.349,6.3713,6.3416,6.349,34400.0
2013-09-03 12:30:00,8.55,8.58,8.53,8.58,68800.0,6.3565,6.3788,6.3416,6.3788,68800.0
2013-09-03 13:00:00,8.58,8.61,8.56,8.58,89200.0,6.3788,6.4011,6.3639,6.3788,89200.0
2013-09-03 13:30:00,8.58,8.58,8.56,8.58,30000.0,6.3788,6.3788,6.3639,6.3788,30000.0
2013-09-03 14:00:00,8.58,8.58,8.54,8.56,92800.0,6.3788,6.3788,6.349,6.3639,92800.0
2013-09-03 14:30:00,8.56,8.57,8.54,8.57,90000.0,6.3639,6.3713,6.349,6.3713,90000.0
2013-09-03 15:00:00,8.57,8.58,8.56,8.57,98800.0,6.3713,6.3788,6.3639,6.3713,98800.0
2013-09-03 15:30:00,8.57,8.63,8.56,8.62,349200.0,6.3713,6.4159,6.3639,6.4085,349200.0
2013-09-04 09:30:00,8.63,8.65,8.58,8.59,32800.0,6.4159,6.4308,6.3788,6.3862,32800.0
2013-09-04 10:00:00,8.6,8.66,8.59,8.65,31600.0,6.3936,6.4382,6.3862,6.4308,31600.0
2013-09-04 10:30:00,8.66,8.69,8.64,8.68,47200.0,6.4382,6.4605,6.4234,6.4531,47200.0
2013-09-04 11:00:00,8.69,8.69,8.67,8.69,42800.0,6.4605,6.4605,6.4457,6.4605,42800.0
2013-09-04 11:30:00,8.69,8.72,8.69,8.72,34000.0,6.4605,6.4828,6.4605,6.4828,34000.0
2013-09-04 12:00:00,8.71,8.74,8.7,8.74,35200.0,6.4754,6.4977,6.468,6.4977,35200.0
2013-09-04 12:30:00,8.74,8.74,8.71,8.71,34400.0,6.4977,6.4977,6.4754,6.4754,34400.0
2013-09-04 13:00:00,8.71,8.73,8.71,8.72,33200.0,6.4754,6.4903,6.4754,6.4828,33200.0
2013-09-04 13:30:00,8.72,8.72,8.69,8.71,34800.0,6.4828,6.4828,6.4605,6.4754,34800.0
2013-09-04 14:00:00,8.7,8.71,8.69,8.7,47600.0,6.468,6.4754,6.4605,6.468,47600.0
2013-09-04 14:30:00,8.7,8.71,8.69,8.7,29600.0,6.468,6.4754,6.4605,6.468,29600.0
2013-09-04 15:00:00,8.7,8.71,8.68,8.69,39600.0,6.468,6.4754,6.4531,6.4605,39600.0
2013-09-04 15:30:00,8.69,8.7,8.67,8.69,218400.0,6.4605,6.468,6.4457,6.4605,218400.0
2013-09-05 09:30:00,8.72,8.72,8.63,8.66,38800.0,6.4828,6.4828,6.4159,6.4382,38800.0
2013-09-05 10:00:00,8.64,8.65,8.63,8.64,44400.0,6.4234,6.4308,6.4159,6.4234,44400.0
2013-09-05 10:30:00,8.65,8.65,8.6,8.6,84400.0,6.4308,6.4308,6.3936,6.3936,84400.0
2013-09-05 11:00:00,8.61,8.62,8.59,8.61,23600.0,6.4011,6.4085,6.3862,6.4011,23600.0
2013-09-05 11:30:00,8.59,8.61,8.59,8.6,18400.0,6.3862,6.4011,6.3862,6.3936,18400.0
2013-09-05 12:00:00,8.6,8.61,8.6,8.61,25200.0,6.3936,6.4011,6.3936,6.4011,25200.0
2013-09-05 12:30:00,8.61,8.61,8.6,8.61,15200.0,6.4011,6.4011,6.3936,6.4011,15200.0
2013-09-05 13:00:00,8.61,8.62,8.6,8.61,28800.0,6.4011,6.4085,6.3936,6.4011,28800.0
2013-09-05 13:30:00,8.62,8.63,8.61,8.62,27200.0,6.4085,6.4159,6.4011,6.4085,27200.0
2013-09-05 14:00:00,8.62,8.63,8.62,8.62,15200.0,6.4085,6.4159,6.4085,6.4085,15200.0
2013-09-05 14:30:00,8.62,8.63,8.61,8.62,30400.0,6.4085,6.4159,6.4011,6.4085,30400.0
2013-09-05 15:00:00,8.62,8.62,8.6,8.6,72400.0,6.4085,6.4085,6.3936,6.3936,72400.0
2013-09-05 15:30:00,8.61,8.61,8.58,8.6,219200.0,6.4011,6.4011,6.3788,6.3936,219200.0
2013-09-06 09:30:00,8.72,8.77,8.71,8.73,73600.0,6.4828,6.52,6.4754,6.4903,73600.0
2013-09-06 10:00:00,8.71,8.75,8.71,8.71,31200.0,6.4754,6.5051,6.4754,6.4754,31200.0
2013-09-06 10:30:00,8.72,8.75,8.72,8.74,39600.0,6.4828,6.5051,6.4828,6.4977,39600.0
2013-09-06 11:00:00,8.73,8.77,8.73,8.76,122000.0,6.4903,6.52,6.4903,6.5126,122000.0
2013-09-06 11:30:00,8.76,8.8,8.76,8.8,18800.0,6.5126,6.5423,6.5126,6.5423,18800.0
2013-09-06 12:00:00,8.8,8.82,8.8,8.81,10800.0,6.5423,6.5572,6.5423,6.5498,10800.0
2013-09-06 12:30:00,8.81,8.82,8.78,8.79,78000.0,6.5498,6.5572,6.5274,6.5349,78000.0
2013-09-06 13:00:00,8.79,8.81,8.79,8.8,28400.0,6.5349,6.5498,6.5349,6.5423,28400.0
2013-09-06 13:30:00,8.79,8.82,8.79,8.82,12800.0,6.5349,6.5572,6.5349,6.5572,12800.0
2013-09-06 14:00:00,8.81,8.81,8.79,8.8,17200.0,6.5498,6.5498,6.5349,6.5423,17200.0
2013-09-06 14:30:00,8.8,8.82,8.79,8.79,17600.0,6.5423,6.5572,6.5349,6.5349,17600.0
2013-09-06 15:00:00,8.79,8.8,8.75,8.75,152400.0,6.5349,6.5423,6.5051,6.5051,152400.0
2013-09-06 15:30:00,8.76,8.76,8.72,8.74,76400.0,6.5126,6.5126,6.4828,6.4977,76400.0
2013-09-09 09:30:00,8.75,8.78,8.72,8.77,64400.0,6.5051,6.5274,6.4828,6.52,64400.0
2013-09-09 10:00:00,8.77,8.78,8.73,8.75,111600.0,6.52,6.5274,6.4903,6.5051,111600.0
2013-09-09 10:30:00,8.76,8.77,8.73,8.75,51600.0,6.5126,6.52,6.4903,6.5051,51600.0
2013-09-09 11:00:00,8.76,8.76,8.74,8.75,26800.0,6.5126,6.5126,6.4977,6.5051,26800.0
2013-09-09 11:30:00,8.75,8.77,8.74,8.77,68400.0,6.5051,6.52,6.4977,6.52,68400.0
2013-09-09 12:00:00,8.77,8.77,8.75,8.76,126400.0,6.52,6.52,6.5051,6.5126,126400.0
2013-09-09 12:30:00,8.76,8.76,8.74,8.75,97600.0,6.5126,6.5126,6.4977,6.5051,97600.0
2013-09-09 13:00:00,8.76,8.8,8.76,8.79,17600.0,6.5126,6.5423,6.5126,6.5349,17600.0
2013-09-09 13:30:00,8.79,8.8,8.78,8.8,43200.0,6.5349,6.5423,6.5274,6.5423,43200.0
2013-09-09 14:00:00,8.79,8.81,8.77,8.77,78000.0,6.5349,6.5498,6.52,6.52,78000.0
2013-09-09 14:30:00,8.77,8.79,8.76,8.77,286000.0,6.52,6.5349,6.5126,6.52,286000.0
2013-09-09 15:00:00,8.78,8.81,8.77,8.81,121600.0,6.5274,6.5498,6.52,6.5498,121600.0
2013-09-09 15:30:00,8.81,8.82,8.79,8.82,309600.0,6.5498,6.5572,6.5349,6.5572,309600.0
2013-09-10 09:30:00,8.99,8.99,8.83,8.87,107600.0,6.6836,6.6836,6.5646,6.5944,107600.0
2013-09-10 10:00:00,8.87,8.88,8.81,8.83,70000.0,6.5944,6.6018,6.5498,6.5646,70000.0
2013-09-10 10:30:00,8.84,8.86,8.83,8.84,48800.0,6.5721,6.5869,6.5646,6.5721,48800.0
2013-09-10 11:00:00,8.84,8.85,8.8,8.8,53600.0,6.5721,6.5795,6.5423,6.5423,53600.0
2013-09-10 11:30:00,8.8,8.82,8.79,8.82,66800.0,6.5423,6.5572,6.5349,6.5572,66800.0
2013-09-10 12:00:00,8.83,8.87,8.83,8.86,33200.0,6.5646,6.5944,6.5646,6.5869,33200.0
2013-09-10 12:30:00,8.86,8.88,8.86,8.86,34400.0,6.5869,6.6018,6.5869,6.5869,34400.0
2013-09-10 13:00:00,8.87,8.87,8.84,8.84,47600.0,6.5944,6.5944,6.5721,6.5721,47600.0
2013-09-10 13:30:00,8.84,8.85,8.82,8.82,85600.0,6.5721,6.5795,6.5572,6.5572,85600.0
2013-09-10 14:00:00,8.83,8.85,8.82,8.84,40000.0,6.5646,6.5795,6.5572,6.5721,40000.0
2013-09-10 14:30:00,8.84,8.85,8.82,8.84,56800.0,6.5721,6.5795,6.5572,6.5721,56800.0
2013-09-10 15:00:00,8.84,8.85,8.83,8.84,102400.0,6.5721,6.5795,6.5646,6.5721,102400.0
2013-09-10 15:30:00,8.84,8.86,8.83,8.84,286000.0,6.5721,6.5869,6.5646,6.5721,286000.0
2013-09-11 09:30:00,8.79,8.9,8.76,8.8,132800.0,6.5349,6.6167,6.5126,6.5423,132800.0
2013-09-11 10:00:00,8.8,8.8,8.73,8.74,119200.0,6.5423,6.5423,6.4903,6.4977,119200.0
2013-09-11 10:30:00,8.75,8.78,8.74,8.78,55200.0,6.5051,6.5274,6.4977,6.5274,55200.0
2013-09-11 11:00:00,8.78,8.78,8.74,8.76,46000.0,6.5274,6.5274,6.4977,6.5126,46000.0
2013-09-11 11:30:00,8.75,8.79,8.75,8.78,64800.0,6.5051,6.5349,6.5051,6.5274,64800.0
2013-09-11 12:00:00,8.77,8.78,8.77,8.78,32000.0,6.52,6.5274,6.52,6.5274,32000.0
2013-09-11 12:30:00,8.78,8.78,8.77,8.77,76800.0,6.5274,6.5274,6.52,6.52,76800.0
2013-09-11 13:00:00,8.77,8.78,8.77,8.78,107200.0,6.52,6.5274,6.52,6.5274,107200.0
2013-09-11 13:30:00,8.78,8.78,8.77,8.77,96000.0,6.5274,6.5274,6.52,6.52,96000.0
2013-09-11 14:00:00,8.78,8.78,8.74,8.75,124400.0,6.5274,6.5274,6.4977,6.5051,124400.0
2013-09-11 14:30:00,8.75,8.75,8.72,8.74,95600.0,6.5051,6.5051,6.4828,6.4977,95600.0
2013-09-11 15:00:00,8.74,8.76,8.73,8.76,120800.0,6.4977,6.5126,6.4903,6.5126,120800.0
2013-09-11 15:30:00,8.76,8.79,8.76,8.76,343200.0,6.5126,6.5349,6.5126,6.5126,343200.0
2013-09-12 09:30:00,8.79,8.88,8.66,8.74,82800.0,6.5349,6.6018,6.4382,6.4977,82800.0
2013-09-12 10:00:00,8.76,8.77,8.73,8.75,83600.0,6.5126,6.52,6.4903,6.5051,83600.0
2013-09-12 10:30:00,8.76,8.76,8.69,8.7,279200.0,6.5126,6.5126,6.4605,6.468,279200.0
2013-09-12 11:00:00,8.7,8.71,8.68,8.71,33600.0,6.468,6.4754,6.4531,6.4754,33600.0
2013-09-12 11:30:00,8.7,8.71,8.69,8.7,51200.0,6.468,6.4754,6.4605,6.468,51200.0
2013-09-12 12:00:00,8.7,8.71,8.68,8.7,32800.0,6.468,6.4754,6.4531,6.468,32800.0
2013-09-12 12:30:00,8.69,8.69,8.66,8.68,32400.0,6.4605,6.4605,6.4382,6.4531,32400.0
2013-09-12 13:00:00,8.68,8.68,8.67,8.68,22400.0,6.4531,6.4531,6.4457,6.4531,22400.0
2013-09-12 13:30:00,8.67,8.68,8.67,8.68,46000.0,6.4457,6.4531,6.4457,6.4531,46000.0
2013-09-12 14:00:00,8.68,8.68,8.67,8.68,33200.0,6.4531,6.4531,6.4457,6.4531,33200.0
2013-09-12 14:30:00,8.68,8.69,8.67,8.68,37600.0,6.4531,6.4605,6.4457,6.4531,37600.0
2013-09-12 15:00:00,8.68,8.68,8.67,8.67,70800.0,6.4531,6.4531,6.4457,6.4457,70800.0
2013-09-12 15:30:00,8.67,8.68,8.66,8.68,198400.0,6.4457,6.4531,6.4382,6.4531,198400.0
2013-09-13 09:30:00,8.66,8.67,8.6,8.63,896400.0,6.4382,6.4457,6.3936,6.4159,896400.0
2013-09-13 10:00:00,8.63,8.68,8.62,8.68,914800.0,6.4159,6.4531,6.4085,6.4531,914800.0
2013-09-13 10:30:00,8.68,8.68,8.64,8.65,297200.0,6.4531,6.4531,6.4234,6.4308,297200.0
2013-09-13 11:00:00,8.65,8.68,8.64,8.65,225200.0,6.4308,6.4531,6.4234,6.4308,225200.0
2013-09-13 11:30:00,8.65,8.66,8.65,8.65,338400.0,6.4308,6.4382,6.4308,6.4308,338400.0
2013-09-13 12:00:00,8.65,8.65,8.63,8.65,63600.0,6.4308,6.4308,6.4159,6.4308,63600.0
2013-09-13 12:30:00,8.64,8.65,8.64,8.65,51600.0,6.4234,6.4308,6.4234,6.4308,51600.0
2013-09-13 13:00:00,8.65,8.65,8.65,8.65,120800.0,6.4308,6.4308,6.4308,6.4308,120800.0
2013-09-13 13:30:00,8.65,8.65,8.61,8.61,119600.0,6.4308,6.4308,6.4011,6.4011,119600.0
2013-09-13 14:00:00,8.61,8.65,8.61,8.64,244000.0,6.4011,6.4308,6.4011,6.4234,244000.0
2013-09-13 14:30:00,8.64,8.65,8.64,8.64,630400.0,6.4234,6.4308,6.4234,6.4234,630400.0
2013-09-13 15:00:00,8.64,8.65,8.64,8.65,302400.0,6.4234,6.4308,6.4234,6.4308,302400.0
2013-09-13 15:30:00,8.65,8.65,8.62,8.64,751600.0,6.4308,6.4308,6.4085,6.4234,751600.0
2013-09-16 09:30:00,8.75,8.88,8.74,8.83,410400.0,6.5051,6.6018,6.4977,6.5646,410400.0
2013-09-16 10:00:00,8.83,8.85,8.78,8.8,303200.0,6.5646,6.5795,6.5274,6.5423,303200.0
2013-09-16 10:30:00,8.8,8.85,8.78,8.83,793200.0,6.5423,6.5795,6.5274,6.5646,793200.0
2013-09-16 11:00:00,8.84,8.85,8.8,8.82,388800.0,6.5721,6.5795,6.5423,6.5572,388800.0
2013-09-16 11:30:00,8.82,8.83,8.8,8.8,155200.0,6.5572,6.5646,6.5423,6.5423,155200.0
2013-09-16 12:00:00,8.8,8.81,8.79,8.8,62400.0,6.5423,6.5498,6.5349,6.5423,62400.0
2013-09-16 12:30:00,8.81,8.81,8.8,8.81,76000.0,6.5498,6.5498,6.5423,6.5498,76000.0
2013-09-16 13:00:00,8.81,8.81,8.8,8.8,143200.0,6.5498,6.5498,6.5423,6.5423,143200.0
2013-09-16 13:30:00,8.8,8.81,8.79,8.8,96400.0,6.5423,6.5498,6.5349,6.5423,96400.0
2013-09-16 14:00:00,8.8,8.83,8.8,8.82,102400.0,6.5423,6.5646,6.5423,6.5572,102400.0
2013-09-16 14:30:00,8.82,8.82,8.8,8.8,121200.0,6.5572,6.5572,6.5423,6.5423,121200.0
2013-09-16 15:00:00,8.8,8.81,8.8,8.8,140000.0,6.5423,6.5498,6.5423,6.5423,140000.0
2013-09-16 15:30:00,8.81,8.84,8.8,8.82,465600.0,6.5498,6.5721,6.5423,6.5572,465600.0
2013-09-17 09:30:00,8.83,8.9,8.81,8.86,142000.0,6.5646,6.6167,6.5498,6.5869,142000.0
2013-09-17 10:00:00,8.86,8.87,8.84,8.86,432800.0,6.5869,6.5944,6.5721,6.5869,432800.0
2013-09-17 10:30:00,8.86,8.87,8.83,8.84,38800.0,6.5869,6.5944,6.5646,6.5721,38800.0
2013-09-17 11:00:00,8.84,8.85,8.83,8.84,56400.0,6.5721,6.5795,6.5646,6.5721,56400.0
2013-09-17 11:30:00,8.84,8.86,8.84,8.86,54800.0,6.5721,6.5869,6.5721,6.5869,54800.0
2013-09-17 12:00:00,8.86,8.86,8.83,8.83,75200.0,6.5869,6.5869,6.5646,6.5646,75200.0
2013-09-17 12:30:00,8.83,8.84,8.8,8.84,169200.0,6.5646,6.5721,6.5423,6.5721,169200.0
2013-09-17 13:00:00,8.84,8.85,8.83,8.83,37200.0,6.5721,6.5795,6.5646,6.5646,37200.0
2013-09-17 13:30:00,8.83,8.84,8.81,8.81,37600.0,6.5646,6.5721,6.5498,6.5498,37600.0
2013-09-17 14:00:00,8.82,8.85,8.81,8.83,40000.0,6.5572,6.5795,6.5498,6.5646,40000.0
2013-09-17 14:30:00,8.83,8.85,8.83,8.84,42400.0,6.5646,6.5795,6.5646,6.5721,42400.0
2013-09-17 15:00:00,8.85,8.85,8.83,8.85,78000.0,6.5795,6.5795,6.5646,6.5795,78000.0
2013-09-17 15:30:00,8.85,8.87,8.83,8.84,362800.0,6.5795,6.5944,6.5646,6.5721,362800.0
2013-09-18 09:30:00,8.85,8.85,8.74,8.82,94400.0,6.5795,6.5795,6.4977,6.5572,94400.0
2013-09-18 10:00:00,8.81,8.84,8.74,8.74,170800.0,6.5498,6.5721,6.4977,6.4977,170800.0
2013-09-18 10:30:00,8.74,8.76,8.72,8.74,276400.0,6.4977,6.5126,6.4828,6.4977,276400.0
2013-09-18 11:00:00,8.73,8.77,8.73,8.76,62400.0,6.4903,6.52,6.4903,6.5126,62400.0
2013-09-18 11:30:00,8.77,8.77,8.74,8.75,49600.0,6.52,6.52,6.4977,6.5051,49600.0
2013-09-18 12:00:00,8.75,8.76,8.72,8.76,46800.0,6.5051,6.5126,6.4828,6.5126,46800.0
2013-09-18 12:30:00,8.76,8.78,8.76,8.77,185600.0,6.5126,6.5274,6.5126,6.52,185600.0
2013-09-18 13:00:00,8.77,8.78,8.77,8.78,194800.0,6.52,6.5274,6.52,6.5274,194800.0
2013-09-18 13:30:00,8.78,8.78,8.76,8.76,36000.0,6.5274,6.5274,6.5126,6.5126,36000.0
2013-09-18 14:00:00,8.76,8.96,8.76,8.89,1191600.0,6.5126,6.6613,6.5126,6.6092,1191600.0
2013-09-18 14:30:00,8.89,8.92,8.88,8.9,1353600.0,6.6092,6.6315,6.6018,6.6167,1353600.0
2013-09-18 15:00:00,8.9,8.9,8.88,8.9,394000.0,6.6167,6.6167,6.6018,6.6167,394000.0
2013-09-18 15:30:00,8.9,8.91,8.87,8.88,2390800.0,6.6167,6.6241,6.5944,6.6018,2390800.0
2013-09-19 09:30:00,8.93,8.97,8.88,8.92,155200.0,6.639,6.6687,6.6018,6.6315,155200.0
2013-09-19 10:00:00,8.91,9.08,8.91,9.03,810000.0,6.6241,6.7505,6.6241,6.7133,810000.0
2013-09-19 10:30:00,9.02,9.03,9.0,9.01,73600.0,6.7059,6.7133,6.691,6.6984,73600.0
2013-09-19 11:00:00,9.02,9.04,9.02,9.03,119200.0,6.7059,6.7207,6.7059,6.7133,119200.0
2013-09-19 11:30:00,9.03,9.06,9.01,9.05,62000.0,6.7133,6.7356,6.6984,6.7282,62000.0
2013-09-19 12:00:00,9.06,9.07,9.04,9.05,60400.0,6.7356,6.743,6.7207,6.7282,60400.0
2013-09-19 12:30:00,9.04,9.05,9.02,9.02,54000.0,6.7207,6.7282,6.7059,6.7059,54000.0
2013-09-19 13:00:00,9.03,9.05,9.01,9.05,98400.0,6.7133,6.7282,6.6984,6.7282,98400.0
2013-09-19 13:30:00,9.05,9.05,9.01,9.01,88800.0,6.7282,6.7282,6.6984,6.6984,88800.0
2013-09-19 14:00:00,9.01,9.01,8.96,8.97,92400.0,6.6984,6.6984,6.6613,6.6687,92400.0
2013-09-19 14:30:00,8.97,8.99,8.97,8.97,106400.0,6.6687,6.6836,6.6687,6.6687,106400.0
2013-09-19 15:00:00,8.97,9.0,8.97,9.0,692800.0,6.6687,6.691,6.6687,6.691,692800.0
2013-09-19 15:30:00,9.0,9.05,9.0,9.02,436400.0,6.691,6.7282,6.691,6.7059,436400.0
2013-09-20 09:30:00,9.04,9.05,8.94,8.97,159600.0,6.7207,6.7282,6.6464,6.6687,159600.0
2013-09-20 10:00:00,8.97,8.99,8.95,8.99,92400.0,6.6687,6.6836,6.6538,6.6836,92400.0
2013-09-20 10:30:00,8.99,9.01,8.97,8.99,167600.0,6.6836,6.6984,6.6687,6.6836,167600.0
2013-09-20 11:00:00,8.99,8.99,8.94,8.94,84000.0,6.6836,6.6836,6.6464,6.6464,84000.0
2013-09-20 11:30:00,8.95,8.96,8.94,8.94,109600.0,6.6538,6.6613,6.6464,6.6464,109600.0
2013-09-20 12:00:00,8.94,8.95,8.92,8.94,120000.0,6.6464,6.6538,6.6315,6.6464,120000.0
2013-09-20 12:30:00,8.93,8.94,8.91,8.92,125600.0,6.639,6.6464,6.6241,6.6315,125600.0
2013-09-20 13:00:00,8.92,8.93,8.91,8.92,32400.0,6.6315,6.639,6.6241,6.6315,32400.0
2013-09-20 13:30:00,8.92,8.94,8.91,8.92,63200.0,6.6315,6.6464,6.6241,6.6315,63200.0
2013-09-20 14:00:00,8.92,8.96,8.91,8.95,60800.0,6.6315,6.6613,6.6241,6.6538,60800.0
2013-09-20 14:30:00,8.95,8.96,8.93,8.95,80400.0,6.6538,6.6613,6.639,6.6538,80400.0
2013-09-20 15:00:00,8.95,8.95,8.91,8.93,153200.0,6.6538,6.6538,6.6241,6.639,153200.0
2013-09-20 15:30:00,8.93,8.93,8.89,8.89,490000.0,6.639,6.639,6.6092,6.6092,490000.0
2013-09-23 09:30:00,8.89,8.92,8.82,8.87,150400.0,6.6092,6.6315,6.5572,6.5944,150400.0
2013-09-23 10:00:00,8.87,8.9,8.84,8.86,208000.0,6.5944,6.6167,6.5721,6.5869,208000.0
2013-09-23 10:30:00,8.87,8.89,8.86,8.87,148400.0,6.5944,6.6092,6.5869,6.5944,148400.0
2013-09-23 11:00:00,8.87,8.88,8.86,8.88,73200.0,6.5944,6.6018,6.5869,6.6018,73200.0
2013-09-23 11:30:00,8.88,8.89,8.86,8.88,80400.0,6.6018,6.6092,6.5869,6.6018,80400.0
2013-09-23 12:00:00,8.88,8.88,8.87,8.88,70400.0,6.6018,6.6018,6.5944,6.6018,70400.0
2013-09-23 12:30:00,8.87,8.87,8.84,8.86,31600.0,6.5944,6.5944,6.5721,6.5869,31600.0
2013-09-23 13:00:00,8.86,8.86,8.83,8.83,32400.0,6.5869,6.5869,6.5646,6.5646,32400.0
2013-09-23 13:30:00,8.83,8.83,8.81,8.81,38800.0,6.5646,6.5646,6.5498,6.5498,38800.0
2013-09-23 14:00:00,8.81,8.83,8.81,8.81,26000.0,6.5498,6.5646,6.5498,6.5498,26000.0
2013-09-23 14:30:00,8.82,8.84,8.82,8.84,58800.0,6.5572,6.5721,6.5572,6.5721,58800.0
2013-09-23 15:00:00,8.84,8.85,8.83,8.84,82800.0,6.5721,6.5795,6.5646,6.5721,82800.0
2013-09-23 15:30:00,8.83,8.85,8.81,8.81,213600.0,6.5646,6.5795,6.5498,6.5498,213600.0
2013-09-24 09:30:00,8.81,8.83,8.7,8.73,77600.0,6.5498,6.5646,6.468,6.4903,77600.0
2013-09-24 10:00:00,8.73,8.77,8.73,8.77,189600.0,6.4903,6.52,6.4903,6.52,189600.0
2013-09-24 10:30:00,8.77,8.78,8.74,8.74,71200.0,6.52,6.5274,6.4977,6.4977,71200.0
2013-09-24 11:00:00,8.75,8.78,8.73,8.73,37600.0,6.5051,6.5274,6.4903,6.4903,37600.0
2013-09-24 11:30:00,8.74,8.75,8.73,8.74,64000.0,6.4977,6.5051,6.4903,6.4977,64000.0
2013-09-24 12:00:00,8.74,8.74,8.72,8.73,30800.0,6.4977,6.4977,6.4828,6.4903,30800.0
2013-09-24 12:30:00,8.72,8.72,8.71,8.72,34000.0,6.4828,6.4828,6.4754,6.4828,34000.0
2013-09-24 13:00:00,8.72,8.72,8.71,8.71,19600.0,6.4828,6.4828,6.4754,6.4754,19600.0
2013-09-24 13:30:00,8.72,8.72,8.71,8.72,34800.0,6.4828,6.4828,6.4754,6.4828,34800.0
2013-09-24 14:00:00,8.72,8.74,8.72,8.74,36000.0,6.4828,6.4977,6.4828,6.4977,36000.0
2013-09-24 14:30:00,8.74,8.78,8.74,8.77,112000.0,6.4977,6.5274,6.4977,6.52,112000.0
2013-09-24 15:00:00,8.77,8.8,8.77,8.78,109200.0,6.52,6.5423,6.52,6.5274,109200.0
2013-09-24 15:30:00,8.78,8.78,8.72,8.73,248000.0,6.5274,6.5274,6.4828,6.4903,248000.0
2013-09-25 09:30:00,8.67,8.78,8.67,8.75,91200.0,6.4919,6.5742,6.4919,6.5518,91200.0
2013-09-25 10:00:00,8.74,8.74,8.7,8.72,116800.0,6.5443,6.5443,6.5143,6.5293,116800.0
2013-09-25 10:30:00,8.72,8.73,8.7,8.72,186800.0,6.5293,6.5368,6.5143,6.5293,186800.0
2013-09-25 11:00:00,8.72,8.72,8.7,8.72,106800.0,6.5293,6.5293,6.5143,6.5293,106800.0
2013-09-25 11:30:00,8.72,8.74,8.71,8.72,131200.0,6.5293,6.5443,6.5218,6.5293,131200.0
2013-09-25 12:00:00,8.72,8.72,8.69,8.7,41200.0,6.5293,6.5293,6.5069,6.5143,41200.0
2013-09-25 12:30:00,8.7,8.71,8.69,8.71,67200.0,6.5143,6.5218,6.5069,6.5218,67200.0
2013-09-25 13:00:00,8.71,8.71,8.69,8.69,58800.0,6.5218,6.5218,6.5069,6.5069,58800.0
2013-09-25 13:30:00,8.69,8.69,8.67,8.68,171600.0,6.5069,6.5069,6.4919,6.4994,171600.0
2013-09-25 14:00:00,8.68,8.68,8.66,8.68,132000.0,6.4994,6.4994,6.4844,6.4994,132000.0
2013-09-25 14:30:00,8.68,8.68,8.67,8.68,218000.0,6.4994,6.4994,6.4919,6.4994,218000.0
2013-09-25 15:00:00,8.68,8.68,8.67,8.68,193600.0,6.4994,6.4994,6.4919,6.4994,193600.0
2013-09-25 15:30:00,8.68,8.72,8.68,8.72,423200.0,6.4994,6.5293,6.4994,6.5293,423200.0
2013-09-26 09:30:00,8.72,8.74,8.69,8.71,187600.0,6.5293,6.5443,6.5069,6.5218,187600.0
2013-09-26 10:00:00,8.71,8.74,8.71,8.74,75200.0,6.5218,6.5443,6.5218,6.5443,75200.0
2013-09-26 10:30:00,8.74,8.77,8.72,8.74,121200.0,6.5443,6.5668,6.5293,6.5443,121200.0
2013-09-26 11:00:00,8.74,8.76,8.73,8.74,38800.0,6.5443,6.5593,6.5368,6.5443,38800.0
2013-09-26 11:30:00,8.74,8.75,8.73,8.73,69600.0,6.5443,6.5518,6.5368,6.5368,69600.0
2013-09-26 12:00:00,8.72,8.72,8.7,8.71,41200.0,6.5293,6.5293,6.5143,6.5218,41200.0
2013-09-26 12:30:00,8.71,8.72,8.71,8.72,21600.0,6.5218,6.5293,6.5218,6.5293,21600.0
2013-09-26 13:00:00,8.72,8.73,8.72,8.72,17600.0,6.5293,6.5368,6.5293,6.5293,17600.0
2013-09-26 13:30:00,8.72,8.72,8.69,8.72,30000.0,6.5293,6.5293,6.5069,6.5293,30000.0
2013-09-26 14:00:00,8.71,8.72,8.7,8.71,44800.0,6.5218,6.5293,6.5143,6.5218,44800.0
2013-09-26 14:30:00,8.71,8.71,8.69,8.69,28400.0,6.5218,6.5218,6.5069,6.5069,28400.0
2013-09-26 15:00:00,8.69,8.69,8.66,8.67,92000.0,6.5069,6.5069,6.4844,6.4919,92000.0
2013-09-26 15:30:00,8.66,8.72,8.66,8.71,302400.0,6.4844,6.5293,6.4844,6.5218,302400.0
2013-09-27 09:30:00,8.67,8.72,8.67,8.68,29200.0,6.4919,6.5293,6.4919,6.4994,29200.0
2013-09-27 10:00:00,8.69,8.7,8.67,8.67,37600.0,6.5069,6.5143,6.4919,6.4919,37600.0
2013-09-27 10:30:00,8.68,8.68,8.65,8.66,51200.0,6.4994,6.4994,6.4769,6.4844,51200.0
2013-09-27 11:00:00,8.65,8.65,8.64,8.64,15200.0,6.4769,6.4769,6.4694,6.4694,15200.0
2013-09-27 11:30:00,8.64,8.65,8.63,8.65,16800.0,6.4694,6.4769,6.4619,6.4769,16800.0
2013-09-27 12:00:00,8.65,8.67,8.63,8.66,31600.0,6.4769,6.4919,6.4619,6.4844,31600.0
2013-09-27 12:30:00,8.66,8.67,8.62,8.64,26400.0,6.4844,6.4919,6.4544,6.4694,26400.0
2013-09-27 13:00:00,8.64,8.64,8.63,8.63,36000.0,6.4694,6.4694,6.4619,6.4619,36000.0
2013-09-27 13:30:00,8.63,8.64,8.62,8.63,234400.0,6.4619,6.4694,6.4544,6.4619,234400.0
2013-09-27 14:00:00,8.63,8.66,8.63,8.66,32400.0,6.4619,6.4844,6.4619,6.4844,32400.0
2013-09-27 14:30:00,8.66,8.69,8.66,8.69,35600.0,6.4844,6.5069,6.4844,6.5069,35600.0
2013-09-27 15:00:00,8.68,8.69,8.65,8.65,93600.0,6.4994,6.5069,6.4769,6.4769,93600.0
2013-09-27 15:30:00,8.66,8.66,8.62,8.66,293200.0,6.4844,6.4844,6.4544,6.4844,293200.0
2013-09-30 09:30:00,8.61,8.71,8.61,8.63,57200.0,6.447,6.5218,6.447,6.4619,57200.0
2013-09-30 10:00:00,8.63,8.65,8.55,8.56,72800.0,6.4619,6.4769,6.402,6.4095,72800.0
2013-09-30 10:30:00,8.56,8.58,8.55,8.56,28000.0,6.4095,6.4245,6.402,6.4095,28000.0
2013-09-30 11:00:00,8.56,8.56,8.53,8.56,32800.0,6.4095,6.4095,6.3871,6.4095,32800.0
2013-09-30 11:30:00,8.56,8.56,8.53,8.53,22000.0,6.4095,6.4095,6.3871,6.3871,22000.0
2013-09-30 12:00:00,8.53,8.55,8.52,8.52,70400.0,6.3871,6.402,6.3796,6.3796,70400.0
2013-09-30 12:30:00,8.53,8.53,8.49,8.49,18000.0,6.3871,6.3871,6.3571,6.3571,18000.0
2013-09-30 13:00:00,8.5,8.54,8.5,8.53,17200.0,6.3646,6.3945,6.3646,6.3871,17200.0
2013-09-30 13:30:00,8.52,8.53,8.51,8.52,47200.0,6.3796,6.3871,6.3721,6.3796,47200.0
2013-09-30 14:00:00,8.53,8.56,8.51,8.55,113600.0,6.3871,6.4095,6.3721,6.402,113600.0
2013-09-30 14:30:00,8.56,8.57,8.54,8.56,125600.0,6.4095,6.417,6.3945,6.4095,125600.0
2013-09-30 15:00:00,8.56,8.56,8.53,8.54,108800.0,6.4095,6.4095,6.3871,6.3945,108800.0
2013-09-30 15:30:00,8.54,8.55,8.53,8.55,248800.0,6.3945,6.402,6.3871,6.402,248800.0
2013-10-01 09:30:00,8.52,8.64,8.52,8.63,84800.0,6.3796,6.4694,6.3796,6.4619,84800.0
2013-10-01 10:00:00,8.62,8.64,8.54,8.62,178800.0,6.4544,6.4694,6.3945,6.4544,178800.0
2013-10-01 10:30:00,8.62,8.65,8.61,8.65,99200.0,6.4544,6.4769,6.447,6.4769,99200.0
2013-10-01 11:00:00,8.66,8.67,8.63,8.67,67200.0,6.4844,6.4919,6.4619,6.4919,67200.0
2013-10-01 11:30:00,8.68,8.72,8.67,8.69,222800.0,6.4994,6.5293,6.4919,6.5069,222800.0
2013-10-01 12:00:00,8.7,8.71,8.67,8.69,184000.0,6.5143,6.5218,6.4919,6.5069,184000.0
2013-10-01 12:30:00,8.69,8.71,8.68,8.71,90800.0,6.5069,6.5218,6.4994,6.5218,90800.0
2013-10-01 13:00:00,8.7,8.72,8.69,8.7,63200.0,6.5143,6.5293,6.5069,6.5143,63200.0
2013-10-01 13:30:00,8.7,8.7,8.67,8.67,124000.0,6.5143,6.5143,6.4919,6.4919,124000.0
2013-10-01 14:00:00,8.67,8.68,8.64,8.64,68400.0,6.4919,6.4994,6.4694,6.4694,68400.0
2013-10-01 14:30:00,8.64,8.65,8.6,8.63,81200.0,6.4694,6.4769,6.4395,6.4619,81200.0
2013-10-01 15:00:00,8.63,8.63,8.61,8.63,91200.0,6.4619,6.4619,6.447,6.4619,91200.0
2013-10-01 15:30:00,8.63,8.63,8.59,8.6,404400.0,6.4619,6.4619,6.432,6.4395,404400.0
2013-10-02 09:30:00,8.61,8.67,8.59,8.6,110000.0,6.447,6.4919,6.432,6.4395,110000.0
2013-10-02 10:00:00,8.6,8.6,8.55,8.56,71600.0,6.4395,6.4395,6.402,6.4095,71600.0
2013-10-02 10:30:00,8.56,8.56,8.54,8.56,76400.0,6.4095,6.4095,6.3945,6.4095,76400.0
2013-10-02 11:00:00,8.56,8.58,8.55,8.58,86800.0,6.4095,6.4245,6.402,6.4245,86800.0
2013-10-02 11:30:00,8.58,8.59,8.56,8.59,75600.0,6.4245,6.432,6.4095,6.432,75600.0
2013-10-02 12:00:00,8.58,8.61,8.57,8.61,54000.0,6.4245,6.447,6.417,6.447,54000.0
2013-10-02 12:30:00,8.61,8.62,8.59,8.61,101600.0,6.447,6.4544,6.432,6.447,101600.0
2013-10-02 13:00:00,8.61,8.63,8.6,8.61,85600.0,6.447,6.4619,6.4395,6.447,85600.0
2013-10-02 13:30:00,8.62,8.63,8.6,8.6,74800.0,6.4544,6.4619,6.4395,6.4395,74800.0
2013-10-02 14:00:00,8.6,8.6,8.59,8.59,50000.0,6.4395,6.4395,6.432,6.432,50000.0
2013-10-02 14:30:00,8.59,8.61,8.59,8.6,47600.0,6.432,6.447,6.432,6.4395,47600.0
2013-10-02 15:00:00,8.6,8.6,8.59,8.6,80000.0,6.4395,6.4395,6.432,6.4395,80000.0
2013-10-02 15:30:00,8.6,8.6,8.59,8.6,320400.0,6.4395,6.4395,6.432,6.4395,320400.0
2013-10-03 09:30:00,8.56,8.63,8.54,8.54,100400.0,6.4095,6.4619,6.3945,6.3945,100400.0
2013-10-03 10:00:00,8.53,8.55,8.49,8.53,48400.0,6.3871,6.402,6.3571,6.3871,48400.0
2013-10-03 10:30:00,8.53,8.55,8.51,8.54,100000.0,6.3871,6.402,6.3721,6.3945,100000.0
2013-10-03 11:00:00,8.53,8.55,8.53,8.53,25200.0,6.3871,6.402,6.3871,6.3871,25200.0
2013-10-03 11:30:00,8.53,8.54,8.51,8.51,24000.0,6.3871,6.3945,6.3721,6.3721,24000.0
2013-10-03 12:00:00,8.5,8.51,8.49,8.5,28000.0,6.3646,6.3721,6.3571,6.3646,28000.0
2013-10-03 12:30:00,8.5,8.51,8.5,8.51,14000.0,6.3646,6.3721,6.3646,6.3721,14000.0
2013-10-03 13:00:00,8.5,8.52,8.5,8.5,37200.0,6.3646,6.3796,6.3646,6.3646,37200.0
2013-10-03 13:30:00,8.51,8.54,8.5,8.5,65200.0,6.3721,6.3945,6.3646,6.3646,65200.0
2013-10-03 14:00:00,8.5,8.51,8.46,8.46,90800.0,6.3646,6.3721,6.3346,6.3346,90800.0
2013-10-03 14:30:00,8.46,8.47,8.4,8.4,278400.0,6.3346,6.3421,6.2897,6.2897,278400.0
2013-10-03 15:00:00,8.4,8.4,8.4,8.4,149600.0,6.2897,6.2897,6.2897,6.2897,149600.0
2013-10-03 15:30:00,8.4,8.4,8.37,8.37,568400.0,6.2897,6.2897,6.2672,6.2672,568400.0
2013-10-04 09:30:00,8.39,8.47,8.39,8.45,701600.0,6.2822,6.3421,6.2822,6.3272,701600.0
2013-10-04 10:00:00,8.45,8.47,8.44,8.45,133600.0,6.3272,6.3421,6.3197,6.3272,133600.0
2013-10-04 10:30:00,8.45,8.46,8.43,8.43,432400.0,6.3272,6.3346,6.3122,6.3122,432400.0
2013-10-04 11:00:00,8.43,8.43,8.38,8.42,109600.0,6.3122,6.3122,6.2747,6.3047,109600.0
2013-10-04 11:30:00,8.42,8.44,8.41,8.44,55600.0,6.3047,6.3197,6.2972,6.3197,55600.0
2013-10-04 12:00:00,8.43,8.44,8.42,8.43,86400.0,6.3122,6.3197,6.3047,6.3122,86400.0
2013-10-04 12:30:00,8.44,8.45,8.43,8.44,51200.0,6.3197,6.3272,6.3122,6.3197,51200.0
2013-10-04 13:00:00,8.44,8.44,8.43,8.43,28000.0,6.3197,6.3197,6.3122,6.3122,28000.0
2013-10-04 13:30:00,8.43,8.44,8.41,8.41,22400.0,6.3122,6.3197,6.2972,6.2972,22400.0
2013-10-04 14:00:00,8.42,8.44,8.42,8.44,45600.0,6.3047,6.3197,6.3047,6.3197,45600.0
2013-10-04 14:30:00,8.44,8.45,8.43,8.43,560000.0,6.3197,6.3272,6.3122,6.3122,560000.0
2013-10-04 15:00:00,8.44,8.46,8.44,8.44,234400.0,6.3197,6.3346,6.3197,6.3197,234400.0
2013-10-04 15:30:00,8.45,8.46,8.44,8.45,747600.0,6.3272,6.3346,6.3197,6.3272,747600.0
2013-10-07 09:30:00,8.43,8.48,8.34,8.44,296400.0,6.3122,6.3496,6.2448,6.3197,296400.0
2013-10-07 10:00:00,8.44,8.49,8.41,8.48,100400.0,6.3197,6.3571,6.2972,6.3496,100400.0
2013-10-07 10:30:00,8.48,8.5,8.47,8.47,215200.0,6.3496,6.3646,6.3421,6.3421,215200.0
2013-10-07 11:00:00,8.47,8.49,8.47,8.48,78800.0,6.3421,6.3571,6.3421,6.3496,78800.0
2013-10-07 11:30:00,8.49,8.49,8.46,8.47,68000.0,6.3571,6.3571,6.3346,6.3421,68000.0
2013-10-07 12:00:00,8.47,8.47,8.47,8.47,44400.0,6.3421,6.3421,6.3421,6.3421,44400.0
2013-10-07 12:30:00,8.47,8.47,8.46,8.47,33600.0,6.3421,6.3421,6.3346,6.3421,33600.0
2013-10-07 13:00:00,8.47,8.47,8.45,8.46,27600.0,6.3421,6.3421,6.3272,6.3346,27600.0
2013-10-07 13:30:00,8.46,8.46,8.45,8.46,23600.0,6.3346,6.3346,6.3272,6.3346,23600.0
2013-10-07 14:00:00,8.47,8.47,8.45,8.47,74400.0,6.3421,6.3421,6.3272,6.3421,74400.0
2013-10-07 14:30:00,8.47,8.47,8.46,8.47,490000.0,6.3421,6.3421,6.3346,6.3421,490000.0
2013-10-07 15:00:00,8.47,8.49,8.47,8.49,439200.0,6.3421,6.3571,6.3421,6.3571,439200.0
2013-10-07 15:30:00,8.49,8.5,8.47,8.49,328000.0,6.3571,6.3646,6.3421,6.3571,328000.0
2013-10-08 09:30:00,8.5,8.53,8.49,8.49,576000.0,6.3646,6.3871,6.3571,6.3571,576000.0
2013-10-08 10:00:00,8.49,8.52,8.47,8.51,32000.0,6.3571,6.3796,6.3421,6.3721,32000.0
2013-10-08 10:30:00,8.52,8.58,8.52,8.56,92000.0,6.3796,6.4245,6.3796,6.4095,92000.0
2013-10-08 11:00:00,8.56,8.58,8.54,8.55,48800.0,6.4095,6.4245,6.3945,6.402,48800.0
2013-10-08 11:30:00,8.54,8.56,8.54,8.54,37200.0,6.3945,6.4095,6.3945,6.3945,37200.0
2013-10-08 12:00:00,8.55,8.55,8.53,8.54,60800.0,6.402,6.402,6.3871,6.3945,60800.0
2013-10-08 12:30:00,8.54,8.54,8.51,8.52,51200.0,6.3945,6.3945,6.3721,6.3796,51200.0
2013-10-08 13:00:00,8.52,8.52,8.5,8.51,62800.0,6.3796,6.3796,6.3646,6.3721,62800.0
2013-10-08 13:30:00,8.51,8.52,8.51,8.51,46400.0,6.3721,6.3796,6.3721,6.3721,46400.0
2013-10-08 14:00:00,8.51,8.53,8.5,8.52,40800.0,6.3721,6.3871,6.3646,6.3796,40800.0
2013-10-08 14:30:00,8.52,8.52,8.49,8.49,60800.0,6.3796,6.3796,6.3571,6.3571,60800.0
2013-10-08 15:00:00,8.5,8.51,8.49,8.49,58800.0,6.3646,6.3721,6.3571,6.3571,58800.0
2013-10-08 15:30:00,8.49,8.5,8.47,8.47,192000.0,6.3571,6.3646,6.3421,6.3421,192000.0
2013-10-09 09:30:00,8.47,8.6,8.47,8.6,108400.0,6.3421,6.4395,6.3421,6.4395,108400.0
2013-10-09 10:00:00,8.59,8.63,8.57,8.6,228800.0,6.432,6.4619,6.417,6.4395,228800.0
2013-10-09 10:30:00,8.6,8.6,8.58,8.59,85200.0,6.4395,6.4395,6.4245,6.432,85200.0
2013-10-09 11:00:00,8.59,8.6,8.55,8.55,83600.0,6.432,6.4395,6.402,6.402,83600.0
2013-10-09 11:30:00,8.55,8.55,8.53,8.54,67200.0,6.402,6.402,6.3871,6.3945,67200.0
2013-10-09 12:00:00,8.55,8.56,8.53,8.54,78800.0,6.402,6.4095,6.3871,6.3945,78800.0
2013-10-09 12:30:00,8.53,8.55,8.53,8.53,63200.0,6.3871,6.402,6.3871,6.3871,63200.0
2013-10-09 13:00:00,8.53,8.56,8.53,8.55,75200.0,6.3871,6.4095,6.3871,6.402,75200.0
2013-10-09 13:30:00,8.56,8.57,8.53,8.54,67600.0,6.4095,6.417,6.3871,6.3945,67600.0
2013-10-09 14:00:00,8.54,8.54,8.52,8.53,68800.0,6.3945,6.3945,6.3796,6.3871,68800.0
2013-10-09 14:30:00,8.53,8.54,8.52,8.53,64400.0,6.3871,6.3945,6.3796,6.3871,64400.0
2013-10-09 15:00:00,8.53,8.53,8.51,8.52,124800.0,6.3871,6.3871,6.3721,6.3796,124800.0
2013-10-09 15:30:00,8.53,8.54,8.49,8.5,452000.0,6.3871,6.3945,6.3571,6.3646,452000.0
2013-10-10 09:30:00,8.55,8.66,8.55,8.65,55200.0,6.402,6.4844,6.402,6.4769,55200.0
2013-10-10 10:00:00,8.64,8.72,8.64,8.7,186000.0,6.4694,6.5293,6.4694,6.5143,186000.0
2013-10-10 10:30:00,8.71,8.73,8.69,8.7,127600.0,6.5218,6.5368,6.5069,6.5143,127600.0
2013-10-10 11:00:00,8.7,8.73,8.69,8.72,346400.0,6.5143,6.5368,6.5069,6.5293,346400.0
2013-10-10 11:30:00,8.72,8.8,8.72,8.76,148800.0,6.5293,6.5892,6.5293,6.5593,148800.0
2013-10-10 12:00:00,8.76,8.76,8.73,8.73,33600.0,6.5593,6.5593,6.5368,6.5368,33600.0
2013-10-10 12:30:00,8.72,8.76,8.72,8.76,61600.0,6.5293,6.5593,6.5293,6.5593,61600.0
2013-10-10 13:00:00,8.75,8.76,8.75,8.75,41600.0,6.5518,6.5593,6.5518,6.5518,41600.0
2013-10-10 13:30:00,8.76,8.77,8.76,8.77,42800.0,6.5593,6.5668,6.5593,6.5668,42800.0
2013-10-10 14:00:00,8.77,8.77,8.75,8.77,64800.0,6.5668,6.5668,6.5518,6.5668,64800.0
2013-10-10 14:30:00,8.76,8.77,8.74,8.74,58800.0,6.5593,6.5668,6.5443,6.5443,58800.0
2013-10-10 15:00:00,8.75,8.77,8.74,8.75,99600.0,6.5518,6.5668,6.5443,6.5518,99600.0
2013-10-10 15:30:00,8.75,8.78,8.74,8.78,443200.0,6.5518,6.5742,6.5443,6.5742,443200.0
2013-10-11 09:30:00,8.84,8.94,8.75,8.86,494400.0,6.6192,6.6941,6.5518,6.6341,494400.0
2013-10-11 10:00:00,8.86,8.89,8.83,8.88,169200.0,6.6341,6.6566,6.6117,6.6491,169200.0
2013-10-11 10:30:00,8.88,8.9,8.86,8.88,107600.0,6.6491,6.6641,6.6341,6.6491,107600.0
2013-10-11 11:00:00,8.88,8.88,8.83,8.84,59200.0,6.6491,6.6491,6.6117,6.6192,59200.0
2013-10-11 11:30:00,8.84,8.86,8.84,8.85,78800.0,6.6192,6.6341,6.6192,6.6267,78800.0
2013-10-11 12:00:00,8.84,8.86,8.83,8.85,56800.0,6.6192,6.6341,6.6117,6.6267,56800.0
2013-10-11 12:30:00,8.84,8.87,8.84,8.86,73200.0,6.6192,6.6416,6.6192,6.6341,73200.0
2013-10-11 13:00:00,8.87,8.88,8.85,8.86,64400.0,6.6416,6.6491,6.6267,6.6341,64400.0
2013-10-11 13:30:00,8.86,8.87,8.85,8.86,46400.0,6.6341,6.6416,6.6267,6.6341,46400.0
2013-10-11 14:00:00,8.86,8.87,8.86,8.86,109600.0,6.6341,6.6416,6.6341,6.6341,109600.0
2013-10-11 14:30:00,8.86,8.88,8.85,8.87,87600.0,6.6341,6.6491,6.6267,6.6416,87600.0
2013-10-11 15:00:00,8.87,8.87,8.85,8.86,52400.0,6.6416,6.6416,6.6267,6.6341,52400.0
2013-10-11 15:30:00,8.87,8.89,8.86,8.88,410000.0,6.6416,6.6566,6.6341,6.6491,410000.0
2013-10-14 09:30:00,8.85,8.89,8.81,8.82,34400.0,6.6267,6.6566,6.5967,6.6042,34400.0
2013-10-14 10:00:00,8.82,8.85,8.78,8.83,84800.0,6.6042,6.6267,6.5742,6.6117,84800.0
2013-10-14 10:30:00,8.83,8.84,8.82,8.83,125600.0,6.6117,6.6192,6.6042,6.6117,125600.0
2013-10-14 11:00:00,8.83,8.83,8.8,8.81,36000.0,6.6117,6.6117,6.5892,6.5967,36000.0
2013-10-14 11:30:00,8.81,8.84,8.81,8.84,28000.0,6.5967,6.6192,6.5967,6.6192,28000.0
2013-10-14 12:00:00,8.83,8.83,8.81,8.81,23200.0,6.6117,6.6117,6.5967,6.5967,23200.0
2013-10-14 12:30:00,8.81,8.83,8.8,8.81,36000.0,6.5967,6.6117,6.5892,6.5967,36000.0
2013-10-14 13:00:00,8.82,8.86,8.81,8.84,35200.0,6.6042,6.6341,6.5967,6.6192,35200.0
2013-10-14 13:30:00,8.84,8.84,8.83,8.84,16400.0,6.6192,6.6192,6.6117,6.6192,16400.0
2013-10-14 14:00:00,8.84,8.86,8.83,8.83,24800.0,6.6192,6.6341,6.6117,6.6117,24800.0
2013-10-14 14:30:00,8.84,8.84,8.81,8.83,42400.0,6.6192,6.6192,6.5967,6.6117,42400.0
2013-10-14 15:00:00,8.83,8.84,8.81,8.81,97600.0,6.6117,6.6192,6.5967,6.5967,97600.0
2013-10-14 15:30:00,8.81,8.85,8.78,8.85,425200.0,6.5967,6.6267,6.5742,6.6267,425200.0
2013-10-15 09:30:00,8.79,8.86,8.75,8.81,206000.0,6.5817,6.6341,6.5518,6.5967,206000.0
2013-10-15 10:00:00,8.81,8.81,8.77,8.8,60800.0,6.5967,6.5967,6.5668,6.5892,60800.0
2013-10-15 10:30:00,8.8,8.83,8.8,8.82,42000.0,6.5892,6.6117,6.5892,6.6042,42000.0
2013-10-15 11:00:00,8.82,8.82,8.79,8.8,65200.0,6.6042,6.6042,6.5817,6.5892,65200.0
2013-10-15 11:30:00,8.8,8.82,8.78,8.82,44400.0,6.5892,6.6042,6.5742,6.6042,44400.0
2013-10-15 12:00:00,8.82,8.87,8.82,8.85,67600.0,6.6042,6.6416,6.6042,6.6267,67600.0
2013-10-15 12:30:00,8.85,8.9,8.85,8.89,54400.0,6.6267,6.6641,6.6267,6.6566,54400.0
2013-10-15 13:00:00,8.89,8.89,8.85,8.87,50400.0,6.6566,6.6566,6.6267,6.6416,50400.0
2013-10-15 13:30:00,8.87,8.88,8.86,8.87,48000.0,6.6416,6.6491,6.6341,6.6416,48000.0
2013-10-15 14:00:00,8.87,8.88,8.83,8.83,53600.0,6.6416,6.6491,6.6117,6.6117,53600.0
2013-10-15 14:30:00,8.83,8.84,8.82,8.83,52800.0,6.6117,6.6192,6.6042,6.6117,52800.0
2013-10-15 15:00:00,8.83,8.85,8.83,8.83,73200.0,6.6117,6.6267,6.6117,6.6117,73200.0
2013-10-15 15:30:00,8.83,8.84,8.82,8.83,187200.0,6.6117,6.6192,6.6042,6.6117,187200.0
2013-10-16 09:30:00,8.84,8.95,8.81,8.92,72400.0,6.6192,6.7015,6.5967,6.6791,72400.0
2013-10-16 10:00:00,8.94,8.95,8.89,8.9,77600.0,6.6941,6.7015,6.6566,6.6641,77600.0
2013-10-16 10:30:00,8.9,8.94,8.9,8.94,420000.0,6.6641,6.6941,6.6641,6.6941,420000.0
2013-10-16 11:00:00,8.94,8.94,8.9,8.9,31200.0,6.6941,6.6941,6.6641,6.6641,31200.0
2013-10-16 11:30:00,8.9,8.99,8.9,8.99,90400.0,6.6641,6.7315,6.6641,6.7315,90400.0
2013-10-16 12:00:00,8.99,8.99,8.97,8.99,32400.0,6.7315,6.7315,6.7165,6.7315,32400.0
2013-10-16 12:30:00,8.98,8.99,8.96,8.96,36400.0,6.724,6.7315,6.709,6.709,36400.0
2013-10-16 13:00:00,8.96,9.01,8.94,9.01,23600.0,6.709,6.7465,6.6941,6.7465,23600.0
2013-10-16 13:30:00,9.01,9.04,9.01,9.03,54800.0,6.7465,6.7689,6.7465,6.7614,54800.0
2013-10-16 14:00:00,9.03,9.04,9.02,9.02,46800.0,6.7614,6.7689,6.754,6.754,46800.0
2013-10-16 14:30:00,9.01,9.02,8.99,8.99,60800.0,6.7465,6.754,6.7315,6.7315,60800.0
2013-10-16 15:00:00,9.0,9.0,8.98,8.99,46400.0,6.739,6.739,6.724,6.7315,46400.0
2013-10-16 15:30:00,8.99,9.01,8.98,9.0,239200.0,6.7315,6.7465,6.724,6.739,239200.0
2013-10-17 09:30:00,8.97,9.01,8.94,9.01,41600.0,6.7165,6.7465,6.6941,6.7465,41600.0
2013-10-17 10:00:00,9.02,9.07,9.02,9.06,159600.0,6.754,6.7914,6.754,6.7839,159600.0
2013-10-17 10:30:00,9.05,9.12,9.04,9.07,59600.0,6.7764,6.8288,6.7689,6.7914,59600.0
2013-10-17 11:00:00,9.08,9.09,9.05,9.07,102000.0,6.7989,6.8064,6.7764,6.7914,102000.0
2013-10-17 11:30:00,9.08,9.1,9.07,9.08,36000.0,6.7989,6.8139,6.7914,6.7989,36000.0
2013-10-17 12:00:00,9.08,9.11,9.08,9.1,34800.0,6.7989,6.8213,6.7989,6.8139,34800.0
2013-10-17 12:30:00,9.1,9.16,9.1,9.16,48800.0,6.8139,6.8588,6.8139,6.8588,48800.0
2013-10-17 13:00:00,9.16,9.18,9.15,9.18,76000.0,6.8588,6.8738,6.8513,6.8738,76000.0
2013-10-17 13:30:00,9.18,9.19,9.17,9.17,94000.0,6.8738,6.8812,6.8663,6.8663,94000.0
2013-10-17 14:00:00,9.17,9.19,9.17,9.19,85600.0,6.8663,6.8812,6.8663,6.8812,85600.0
2013-10-17 14:30:00,9.19,9.2,9.19,9.2,50400.0,6.8812,6.8887,6.8812,6.8887,50400.0
2013-10-17 15:00:00,9.2,9.22,9.2,9.22,164400.0,6.8887,6.9037,6.8887,6.9037,164400.0
2013-10-17 15:30:00,9.21,9.27,9.21,9.24,638400.0,6.8962,6.9411,6.8962,6.9187,638400.0
2013-10-18 09:30:00,9.26,9.26,9.16,9.17,187600.0,6.9337,6.9337,6.8588,6.8663,187600.0
2013-10-18 10:00:00,9.16,9.21,9.1,9.11,384800.0,6.8588,6.8962,6.8139,6.8213,384800.0
2013-10-18 10:30:00,9.1,9.13,9.09,9.11,61600.0,6.8139,6.8363,6.8064,6.8213,61600.0
2013-10-18 11:00:00,9.11,9.15,9.11,9.14,96800.0,6.8213,6.8513,6.8213,6.8438,96800.0
2013-10-18 11:30:00,9.14,9.18,9.13,9.18,62800.0,6.8438,6.8738,6.8363,6.8738,62800.0
2013-10-18 12:00:00,9.17,9.2,9.15,9.17,105600.0,6.8663,6.8887,6.8513,6.8663,105600.0
2013-10-18 12:30:00,9.17,9.17,9.13,9.13,84400.0,6.8663,6.8663,6.8363,6.8363,84400.0
2013-10-18 13:00:00,9.13,9.14,9.12,9.14,40800.0,6.8363,6.8438,6.8288,6.8438,40800.0
2013-10-18 13:30:00,9.14,9.16,9.13,9.16,45600.0,6.8438,6.8588,6.8363,6.8588,45600.0
2013-10-18 14:00:00,9.15,9.19,9.15,9.18,95200.0,6.8513,6.8812,6.8513,6.8738,95200.0
2013-10-18 14:30:00,9.19,9.2,9.18,9.19,134000.0,6.8812,6.8887,6.8738,6.8812,134000.0
2013-10-18 15:00:00,9.19,9.2,9.15,9.16,294800.0,6.8812,6.8887,6.8513,6.8588,294800.0
2013-10-18 15:30:00,9.16,9.18,9.15,9.16,281600.0,6.8588,6.8738,6.8513,6.8588,281600.0
2013-10-21 09:30:00,9.25,9.25,9.13,9.14,317200.0,6.9262,6.9262,6.8363,6.8438,317200.0
2013-10-21 10:00:00,9.14,9.14,9.07,9.11,116800.0,6.8438,6.8438,6.7914,6.8213,116800.0
2013-10-21 10:30:00,9.12,9.12,9.09,9.11,98800.0,6.8288,6.8288,6.8064,6.8213,98800.0
2013-10-21 11:00:00,9.11,9.14,9.1,9.12,44800.0,6.8213,6.8438,6.8139,6.8288,44800.0
2013-10-21 11:30:00,9.12,9.16,9.11,9.16,36800.0,6.8288,6.8588,6.8213,6.8588,36800.0
2013-10-21 12:00:00,9.16,9.16,9.12,9.14,39200.0,6.8588,6.8588,6.8288,6.8438,39200.0
2013-10-21 12:30:00,9.14,9.15,9.12,9.13,45600.0,6.8438,6.8513,6.8288,6.8363,45600.0
2013-10-21 13:00:00,9.13,9.14,9.12,9.12,66800.0,6.8363,6.8438,6.8288,6.8288,66800.0
2013-10-21 13:30:00,9.13,9.14,9.12,9.13,74800.0,6.8363,6.8438,6.8288,6.8363,74800.0
2013-10-21 14:00:00,9.13,9.15,9.12,9.15,44800.0,6.8363,6.8513,6.8288,6.8513,44800.0
2013-10-21 14:30:00,9.13,9.14,9.12,9.13,46000.0,6.8363,6.8438,6.8288,6.8363,46000.0
2013-10-21 15:00:00,9.12,9.14,9.12,9.13,97200.0,6.8288,6.8438,6.8288,6.8363,97200.0
2013-10-21 15:30:00,9.12,9.17,9.12,9.16,310400.0,6.8288,6.8663,6.8288,6.8588,310400.0
2013-10-22 09:30:00,9.25,9.48,9.22,9.43,334400.0,6.9262,7.0984,6.9037,7.061,334400.0
2013-10-22 10:00:00,9.48,9.49,9.37,9.49,215600.0,7.0984,7.1059,7.016,7.1059,215600.0
2013-10-22 10:30:00,9.49,9.49,9.4,9.43,212400.0,7.1059,7.1059,7.0385,7.061,212400.0
2013-10-22 11:00:00,9.43,9.5,9.43,9.48,169600.0,7.061,7.1134,7.061,7.0984,169600.0
2013-10-22 11:30:00,9.49,9.55,9.48,9.52,370000.0,7.1059,7.1508,7.0984,7.1283,370000.0
2013-10-22 12:00:00,9.52,9.55,9.5,9.51,122000.0,7.1283,7.1508,7.1134,7.1209,122000.0
2013-10-22 12:30:00,9.51,9.52,9.46,9.47,112800.0,7.1209,7.1283,7.0834,7.0909,112800.0
2013-10-22 13:00:00,9.47,9.48,9.44,9.47,77600.0,7.0909,7.0984,7.0684,7.0909,77600.0
2013-10-22 13:30:00,9.47,9.52,9.47,9.52,70400.0,7.0909,7.1283,7.0909,7.1283,70400.0
2013-10-22 14:00:00,9.52,9.53,9.49,9.49,88000.0,7.1283,7.1358,7.1059,7.1059,88000.0
2013-10-22 14:30:00,9.5,9.52,9.48,9.51,118400.0,7.1134,7.1283,7.0984,7.1209,118400.0
2013-10-22 15:00:00,9.51,9.52,9.48,9.49,303600.0,7.1209,7.1283,7.0984,7.1059,303600.0
2013-10-22 15:30:00,9.49,9.5,9.46,9.47,339600.0,7.1059,7.1134,7.0834,7.0909,339600.0
2013-10-23 09:30:00,9.49,9.5,9.4,9.49,85200.0,7.1059,7.1134,7.0385,7.1059,85200.0
2013-10-23 10:00:00,9.5,9.52,9.46,9.48,81200.0,7.1134,7.1283,7.0834,7.0984,81200.0
2013-10-23 10:30:00,9.48,9.49,9.45,9.48,52800.0,7.0984,7.1059,7.0759,7.0984,52800.0
2013-10-23 11:00:00,9.49,9.49,9.46,9.49,66400.0,7.1059,7.1059,7.0834,7.1059,66400.0
2013-10-23 11:30:00,9.49,9.52,9.48,9.5,221200.0,7.1059,7.1283,7.0984,7.1134,221200.0
2013-10-23 12:00:00,9.51,9.52,9.49,9.5,95200.0,7.1209,7.1283,7.1059,7.1134,95200.0
2013-10-23 12:30:00,9.5,9.52,9.49,9.52,80800.0,7.1134,7.1283,7.1059,7.1283,80800.0
2013-10-23 13:00:00,9.52,9.53,9.49,9.49,72000.0,7.1283,7.1358,7.1059,7.1059,72000.0
2013-10-23 13:30:00,9.49,9.52,9.48,9.52,105200.0,7.1059,7.1283,7.0984,7.1283,105200.0
2013-10-23 14:00:00,9.52,9.53,9.5,9.52,67600.0,7.1283,7.1358,7.1134,7.1283,67600.0
2013-10-23 14:30:00,9.52,9.54,9.5,9.53,171600.0,7.1283,7.1433,7.1134,7.1358,171600.0
2013-10-23 15:00:00,9.52,9.54,9.51,9.53,200000.0,7.1283,7.1433,7.1209,7.1358,200000.0
2013-10-23 15:30:00,9.52,9.54,9.51,9.53,188400.0,7.1283,7.1433,7.1209,7.1358,188400.0
2013-10-24 09:30:00,9.51,9.56,9.46,9.56,93600.0,7.1209,7.1583,7.0834,7.1583,93600.0
2013-10-24 10:00:00,9.56,9.57,9.47,9.5,152000.0,7.1583,7.1658,7.0909,7.1134,152000.0
2013-10-24 10:30:00,9.51,9.55,9.49,9.53,70400.0,7.1209,7.1508,7.1059,7.1358,70400.0
2013-10-24 11:00:00,9.53,9.54,9.51,9.53,98800.0,7.1358,7.1433,7.1209,7.1358,98800.0
2013-10-24 11:30:00,9.53,9.55,9.52,9.54,104800.0,7.1358,7.1508,7.1283,7.1433,104800.0
2013-10-24 12:00:00,9.54,9.55,9.53,9.55,89200.0,7.1433,7.1508,7.1358,7.1508,89200.0
2013-10-24 12:30:00,9.55,9.56,9.52,9.54,103200.0,7.1508,7.1583,7.1283,7.1433,103200.0
2013-10-24 13:00:00,9.54,9.56,9.53,9.56,101600.0,7.1433,7.1583,7.1358,7.1583,101600.0
2013-10-24 13:30:00,9.56,9.59,9.56,9.57,110400.0,7.1583,7.1808,7.1583,7.1658,110400.0
2013-10-24 14:00:00,9.57,9.61,9.56,9.59,139200.0,7.1658,7.1957,7.1583,7.1808,139200.0
2013-10-24 14:30:00,9.58,9.6,9.58,9.58,108000.0,7.1733,7.1882,7.1733,7.1733,108000.0
2013-10-24 15:00:00,9.59,9.6,9.56,9.58,166800.0,7.1808,7.1882,7.1583,7.1733,166800.0
2013-10-24 15:30:00,9.58,9.59,9.57,9.57,250800.0,7.1733,7.1808,7.1658,7.1658,250800.0
2013-10-25 09:30:00,9.58,9.59,9.53,9.56,28800.0,7.1733,7.1808,7.1358,7.1583,28800.0
2013-10-25 10:00:00,9.56,9.59,9.53,9.56,46400.0,7.1583,7.1808,7.1358,7.1583,46400.0
2013-10-25 10:30:00,9.57,9.58,9.56,9.57,80400.0,7.1658,7.1733,7.1583,7.1658,80400.0
2013-10-25 11:00:00,9.57,9.61,9.56,9.61,62000.0,7.1658,7.1957,7.1583,7.1957,62000.0
2013-10-25 11:30:00,9.61,9.62,9.59,9.61,29200.0,7.1957,7.2032,7.1808,7.1957,29200.0
2013-10-25 12:00:00,9.62,9.62,9.61,9.61,41200.0,7.2032,7.2032,7.1957,7.1957,41200.0
2013-10-25 12:30:00,9.61,9.61,9.61,9.61,42800.0,7.1957,7.1957,7.1957,7.1957,42800.0
2013-10-25 13:00:00,9.62,9.62,9.61,9.61,40400.0,7.2032,7.2032,7.1957,7.1957,40400.0
2013-10-25 13:30:00,9.6,9.62,9.59,9.61,32400.0,7.1882,7.2032,7.1808,7.1957,32400.0
2013-10-25 14:00:00,9.6,9.61,9.6,9.6,50000.0,7.1882,7.1957,7.1882,7.1882,50000.0
2013-10-25 14:30:00,9.61,9.63,9.6,9.63,44800.0,7.1957,7.2107,7.1882,7.2107,44800.0
2013-10-25 15:00:00,9.63,9.63,9.61,9.63,50400.0,7.2107,7.2107,7.1957,7.2107,50400.0
2013-10-25 15:30:00,9.63,9.67,9.63,9.65,221200.0,7.2107,7.2407,7.2107,7.2257,221200.0
2013-10-28 09:30:00,9.65,9.68,9.58,9.61,36000.0,7.2257,7.2481,7.1733,7.1957,36000.0
2013-10-28 10:00:00,9.6,9.62,9.56,9.56,58000.0,7.1882,7.2032,7.1583,7.1583,58000.0
2013-10-28 10:30:00,9.56,9.56,9.51,9.54,38800.0,7.1583,7.1583,7.1209,7.1433,38800.0
2013-10-28 11:00:00,9.55,9.59,9.54,9.58,48800.0,7.1508,7.1808,7.1433,7.1733,48800.0
2013-10-28 11:30:00,9.59,9.61,9.58,9.6,27200.0,7.1808,7.1957,7.1733,7.1882,27200.0
2013-10-28 12:00:00,9.61,9.62,9.6,9.61,28800.0,7.1957,7.2032,7.1882,7.1957,28800.0
2013-10-28 12:30:00,9.61,9.61,9.59,9.59,36000.0,7.1957,7.1957,7.1808,7.1808,36000.0
2013-10-28 13:00:00,9.59,9.6,9.58,9.58,43600.0,7.1808,7.1882,7.1733,7.1733,43600.0
2013-10-28 13:30:00,9.59,9.6,9.58,9.6,27600.0,7.1808,7.1882,7.1733,7.1882,27600.0
2013-10-28 14:00:00,9.6,9.61,9.59,9.6,54000.0,7.1882,7.1957,7.1808,7.1882,54000.0
2013-10-28 14:30:00,9.59,9.61,9.59,9.6,64000.0,7.1808,7.1957,7.1808,7.1882,64000.0
2013-10-28 15:00:00,9.6,9.61,9.58,9.6,64400.0,7.1882,7.1957,7.1733,7.1882,64400.0
2013-10-28 15:30:00,9.6,9.62,9.57,9.6,196000.0,7.1882,7.2032,7.1658,7.1882,196000.0
2013-10-29 09:30:00,9.57,9.57,9.48,9.48,74400.0,7.1658,7.1658,7.0984,7.0984,74400.0
2013-10-29 10:00:00,9.48,9.54,9.46,9.52,84800.0,7.0984,7.1433,7.0834,7.1283,84800.0
2013-10-29 10:30:00,9.52,9.52,9.44,9.45,70400.0,7.1283,7.1283,7.0684,7.0759,70400.0
2013-10-29 11:00:00,9.44,9.45,9.41,9.41,86400.0,7.0684,7.0759,7.046,7.046,86400.0
2013-10-29 11:30:00,9.41,9.41,9.39,9.39,82800.0,7.046,7.046,7.031,7.031,82800.0
2013-10-29 12:00:00,9.39,9.47,9.39,9.43,239200.0,7.031,7.0909,7.031,7.061,239200.0
2013-10-29 12:30:00,9.43,9.45,9.41,9.44,54800.0,7.061,7.0759,7.046,7.0684,54800.0
2013-10-29 13:00:00,9.44,9.44,9.4,9.41,64400.0,7.0684,7.0684,7.0385,7.046,64400.0
2013-10-29 13:30:00,9.41,9.43,9.38,9.43,225200.0,7.046,7.061,7.0235,7.061,225200.0
2013-10-29 14:00:00,9.42,9.45,9.42,9.43,73600.0,7.0535,7.0759,7.0535,7.061,73600.0
2013-10-29 14:30:00,9.44,9.46,9.44,9.45,76800.0,7.0684,7.0834,7.0684,7.0759,76800.0
2013-10-29 15:00:00,9.45,9.47,9.44,9.45,88400.0,7.0759,7.0909,7.0684,7.0759,88400.0
2013-10-29 15:30:00,9.45,9.49,9.44,9.47,152400.0,7.0759,7.1059,7.0684,7.0909,152400.0
2013-10-30 09:30:00,9.47,9.52,9.45,9.47,83600.0,7.0909,7.1283,7.0759,7.0909,83600.0
2013-10-30 10:00:00,9.47,9.53,9.47,9.48,82800.0,7.0909,7.1358,7.0909,7.0984,82800.0
2013-10-30 10:30:00,9.49,9.5,9.47,9.49,76000.0,7.1059,7.1134,7.0909,7.1059,76000.0
2013-10-30 11:00:00,9.5,9.51,9.49,9.5,58000.0,7.1134,7.1209,7.1059,7.1134,58000.0
2013-10-30 11:30:00,9.5,9.5,9.47,9.48,56800.0,7.1134,7.1134,7.0909,7.0984,56800.0
2013-10-30 12:00:00,9.48,9.5,9.47,9.49,90000.0,7.0984,7.1134,7.0909,7.1059,90000.0
2013-10-30 12:30:00,9.48,9.52,9.48,9.51,109200.0,7.0984,7.1283,7.0984,7.1209,109200.0
2013-10-30 13:00:00,9.51,9.53,9.49,9.5,44000.0,7.1209,7.1358,7.1059,7.1134,44000.0
2013-10-30 13:30:00,9.5,9.52,9.49,9.49,40800.0,7.1134,7.1283,7.1059,7.1059,40800.0
2013-10-30 14:00:00,9.51,9.54,9.47,9.48,101600.0,7.1209,7.1433,7.0909,7.0984,101600.0
2013-10-30 14:30:00,9.48,9.53,9.48,9.52,184000.0,7.0984,7.1358,7.0984,7.1283,184000.0
2013-10-30 15:00:00,9.52,9.52,9.49,9.51,78000.0,7.1283,7.1283,7.1059,7.1209,78000.0
2013-10-30 15:30:00,9.51,9.55,9.51,9.53,185200.0,7.1209,7.1508,7.1209,7.1358,185200.0
2013-10-31 09:30:00,9.53,9.56,9.49,9.52,100000.0,7.1358,7.1583,7.1059,7.1283,100000.0
2013-10-31 10:00:00,9.53,9.55,9.5,9.51,120800.0,7.1358,7.1508,7.1134,7.1209,120800.0
2013-10-31 10:30:00,9.52,9.55,9.47,9.48,114000.0,7.1283,7.1508,7.0909,7.0984,114000.0
2013-10-31 11:00:00,9.47,9.51,9.45,9.51,178800.0,7.0909,7.1209,7.0759,7.1209,178800.0
2013-10-31 11:30:00,9.5,9.55,9.48,9.55,145600.0,7.1134,7.1508,7.0984,7.1508,145600.0
2013-10-31 12:00:00,9.54,9.55,9.5,9.52,103600.0,7.1433,7.1508,7.1134,7.1283,103600.0
2013-10-31 12:30:00,9.52,9.54,9.5,9.53,76800.0,7.1283,7.1433,7.1134,7.1358,76800.0
2013-10-31 13:00:00,9.53,9.55,9.51,9.54,86400.0,7.1358,7.1508,7.1209,7.1433,86400.0
2013-10-31 13:30:00,9.55,9.56,9.53,9.56,78400.0,7.1508,7.1583,7.1358,7.1583,78400.0
2013-10-31 14:00:00,9.56,9.6,9.56,9.58,119200.0,7.1583,7.1882,7.1583,7.1733,119200.0
2013-10-31 14:30:00,9.59,9.59,9.53,9.54,67600.0,7.1808,7.1808,7.1358,7.1433,67600.0
2013-10-31 15:00:00,9.53,9.53,9.51,9.51,119600.0,7.1358,7.1358,7.1209,7.1209,119600.0
2013-10-31 15:30:00,9.5,9.53,9.49,9.5,397600.0,7.1134,7.1358,7.1059,7.1134,397600.0
2013-11-01 09:30:00,9.54,9.6,9.46,9.56,99600.0,7.1433,7.1882,7.0834,7.1583,99600.0
2013-11-01 10:00:00,9.56,9.58,9.54,9.55,120400.0,7.1583,7.1733,7.1433,7.1508,120400.0
2013-11-01 10:30:00,9.55,9.58,9.54,9.57,75200.0,7.1508,7.1733,7.1433,7.1658,75200.0
2013-11-01 11:00:00,9.56,9.56,9.54,9.56,58400.0,7.1583,7.1583,7.1433,7.1583,58400.0
2013-11-01 11:30:00,9.55,9.56,9.53,9.55,55600.0,7.1508,7.1583,7.1358,7.1508,55600.0
2013-11-01 12:00:00,9.54,9.54,9.47,9.49,81600.0,7.1433,7.1433,7.0909,7.1059,81600.0
2013-11-01 12:30:00,9.47,9.48,9.46,9.48,80000.0,7.0909,7.0984,7.0834,7.0984,80000.0
2013-11-01 13:00:00,9.48,9.49,9.45,9.48,216000.0,7.0984,7.1059,7.0759,7.0984,216000.0
2013-11-01 13:30:00,9.48,9.51,9.46,9.5,55200.0,7.0984,7.1209,7.0834,7.1134,55200.0
2013-11-01 14:00:00,9.49,9.52,9.48,9.48,76400.0,7.1059,7.1283,7.0984,7.0984,76400.0
2013-11-01 14:30:00,9.48,9.49,9.47,9.48,86000.0,7.0984,7.1059,7.0909,7.0984,86000.0
2013-11-01 15:00:00,9.48,9.49,9.47,9.49,149600.0,7.0984,7.1059,7.0909,7.1059,149600.0
2013-11-01 15:30:00,9.49,9.54,9.48,9.52,428800.0,7.1059,7.1433,7.0984,7.1283,428800.0
2013-11-04 09:30:00,9.54,9.6,9.47,9.53,46000.0,7.1433,7.1882,7.0909,7.1358,46000.0
2013-11-04 10:00:00,9.52,9.53,9.49,9.5,33600.0,7.1283,7.1358,7.1059,7.1134,33600.0
2013-11-04 10:30:00,9.5,9.5,9.47,9.47,48400.0,7.1134,7.1134,7.0909,7.0909,48400.0
2013-11-04 11:00:00,9.46,9.5,9.45,9.49,30400.0,7.0834,7.1134,7.0759,7.1059,30400.0
2013-11-04 11:30:00,9.5,9.54,9.5,9.53,44400.0,7.1134,7.1433,7.1134,7.1358,44400.0
2013-11-04 12:00:00,9.53,9.56,9.53,9.56,49600.0,7.1358,7.1583,7.1358,7.1583,49600.0
2013-11-04 12:30:00,9.56,9.58,9.55,9.55,23600.0,7.1583,7.1733,7.1508,7.1508,23600.0
2013-11-04 13:00:00,9.55,9.56,9.54,9.55,15200.0,7.1508,7.1583,7.1433,7.1508,15200.0
2013-11-04 13:30:00,9.56,9.56,9.52,9.53,19600.0,7.1583,7.1583,7.1283,7.1358,19600.0
2013-11-04 14:00:00,9.53,9.55,9.53,9.55,28400.0,7.1358,7.1508,7.1358,7.1508,28400.0
2013-11-04 14:30:00,9.54,9.55,9.52,9.52,20000.0,7.1433,7.1508,7.1283,7.1283,20000.0
2013-11-04 15:00:00,9.53,9.53,9.51,9.53,51600.0,7.1358,7.1358,7.1209,7.1358,51600.0
2013-11-04 15:30:00,9.53,9.57,9.51,9.56,272400.0,7.1358,7.1658,7.1209,7.1583,272400.0
2013-11-05 09:30:00,9.49,9.55,9.39,9.43,95200.0,7.1059,7.1508,7.031,7.061,95200.0
2013-11-05 10:00:00,9.42,9.43,9.37,9.37,103600.0,7.0535,7.061,7.016,7.016,103600.0
2013-11-05 10:30:00,9.38,9.38,9.33,9.34,109200.0,7.0235,7.0235,6.9861,6.9936,109200.0
2013-11-05 11:00:00,9.34,9.37,9.31,9.33,49600.0,6.9936,7.016,6.9711,6.9861,49600.0
2013-11-05 11:30:00,9.34,9.34,9.31,9.32,70400.0,6.9936,6.9936,6.9711,6.9786,70400.0
2013-11-05 12:00:00,9.31,9.33,9.3,9.32,62400.0,6.9711,6.9861,6.9636,6.9786,62400.0
2013-11-05 12:30:00,9.33,9.33,9.3,9.31,51600.0,6.9861,6.9861,6.9636,6.9711,51600.0
2013-11-05 13:00:00,9.3,9.33,9.3,9.33,136400.0,6.9636,6.9861,6.9636,6.9861,136400.0
2013-11-05 13:30:00,9.33,9.34,9.3,9.3,94800.0,6.9861,6.9936,6.9636,6.9636,94800.0
2013-11-05 14:00:00,9.29,9.3,9.27,9.28,92800.0,6.9561,6.9636,6.9411,6.9486,92800.0
2013-11-05 14:30:00,9.28,9.31,9.28,9.31,120400.0,6.9486,6.9711,6.9486,6.9711,120400.0
2013-11-05 15:00:00,9.3,9.32,9.3,9.31,149200.0,6.9636,6.9786,6.9636,6.9711,149200.0
2013-11-05 15:30:00,9.31,9.33,9.29,9.29,246000.0,6.9711,6.9861,6.9561,6.9561,246000.0
2013-11-06 09:30:00,9.35,9.4,9.35,9.36,33600.0,7.001,7.0385,7.001,7.0085,33600.0
2013-11-06 10:00:00,9.36,9.47,9.36,9.45,64400.0,7.0085,7.0909,7.0085,7.0759,64400.0
2013-11-06 10:30:00,9.45,9.46,9.43,9.45,38400.0,7.0759,7.0834,7.061,7.0759,38400.0
2013-11-06 11:00:00,9.44,9.44,9.38,9.39,32000.0,7.0684,7.0684,7.0235,7.031,32000.0
2013-11-06 11:30:00,9.4,9.42,9.39,9.42,10400.0,7.0385,7.0535,7.031,7.0535,10400.0
2013-11-06 12:00:00,9.42,9.42,9.39,9.4,18400.0,7.0535,7.0535,7.031,7.0385,18400.0
2013-11-06 12:30:00,9.41,9.43,9.41,9.42,135200.0,7.046,7.061,7.046,7.0535,135200.0
2013-11-06 13:00:00,9.41,9.43,9.41,9.43,6000.0,7.046,7.061,7.046,7.061,6000.0
2013-11-06 13:30:00,9.43,9.43,9.37,9.37,39200.0,7.061,7.061,7.016,7.016,39200.0
2013-11-06 14:00:00,9.37,9.37,9.33,9.34,32000.0,7.016,7.016,6.9861,6.9936,32000.0
2013-11-06 14:30:00,9.33,9.35,9.31,9.32,56800.0,6.9861,7.001,6.9711,6.9786,56800.0
2013-11-06 15:00:00,9.32,9.34,9.31,9.32,63600.0,6.9786,6.9936,6.9711,6.9786,63600.0
2013-11-06 15:30:00,9.32,9.32,9.3,9.3,112400.0,6.9786,6.9786,6.9636,6.9636,112400.0
2013-11-07 09:30:00,9.27,9.35,9.25,9.31,100400.0,6.9411,7.001,6.9262,6.9711,100400.0
2013-11-07 10:00:00,9.31,9.33,9.28,9.3,92000.0,6.9711,6.9861,6.9486,6.9636,92000.0
2013-11-07 10:30:00,9.31,9.32,9.28,9.3,59600.0,6.9711,6.9786,6.9486,6.9636,59600.0
2013-11-07 11:00:00,9.28,9.32,9.27,9.31,26400.0,6.9486,6.9786,6.9411,6.9711,26400.0
2013-11-07 11:30:00,9.31,9.34,9.3,9.3,23200.0,6.9711,6.9936,6.9636,6.9636,23200.0
2013-11-07 12:00:00,9.31,9.35,9.31,9.34,88000.0,6.9711,7.001,6.9711,6.9936,88000.0
2013-11-07 12:30:00,9.34,9.34,9.32,9.33,28400.0,6.9936,6.9936,6.9786,6.9861,28400.0
2013-11-07 13:00:00,9.34,9.34,9.32,9.32,60400.0,6.9936,6.9936,6.9786,6.9786,60400.0
2013-11-07 13:30:00,9.32,9.33,9.28,9.29,83200.0,6.9786,6.9861,6.9486,6.9561,83200.0
2013-11-07 14:00:00,9.28,9.29,9.24,9.25,29200.0,6.9486,6.9561,6.9187,6.9262,29200.0
2013-11-07 14:30:00,9.24,9.28,9.24,9.28,42800.0,6.9187,6.9486,6.9187,6.9486,42800.0
2013-11-07 15:00:00,9.28,9.3,9.24,9.24,95200.0,6.9486,6.9636,6.9187,6.9187,95200.0
2013-11-07 15:30:00,9.24,9.35,9.24,9.32,557600.0,6.9187,7.001,6.9187,6.9786,557600.0
2013-11-08 09:30:00,9.28,9.29,9.03,9.08,176400.0,6.9486,6.9561,6.7614,6.7989,176400.0
2013-11-08 10:00:00,9.06,9.09,9.02,9.05,192400.0,6.7839,6.8064,6.754,6.7764,192400.0
2013-11-08 10:30:00,9.06,9.06,9.01,9.03,66400.0,6.7839,6.7839,6.7465,6.7614,66400.0
2013-11-08 11:00:00,9.03,9.06,9.02,9.06,90800.0,6.7614,6.7839,6.754,6.7839,90800.0
2013-11-08 11:30:00,9.06,9.1,9.05,9.08,43600.0,6.7839,6.8139,6.7764,6.7989,43600.0
2013-11-08 12:00:00,9.07,9.07,9.04,9.04,21600.0,6.7914,6.7914,6.7689,6.7689,21600.0
2013-11-08 12:30:00,9.03,9.06,9.03,9.05,25600.0,6.7614,6.7839,6.7614,6.7764,25600.0
2013-11-08 13:00:00,9.05,9.08,9.05,9.06,78000.0,6.7764,6.7989,6.7764,6.7839,78000.0
2013-11-08 13:30:00,9.06,9.1,9.06,9.06,67600.0,6.7839,6.8139,6.7839,6.7839,67600.0
2013-11-08 14:00:00,9.07,9.09,9.05,9.05,39200.0,6.7914,6.8064,6.7764,6.7764,39200.0
2013-11-08 14:30:00,9.05,9.05,9.03,9.04,89600.0,6.7764,6.7764,6.7614,6.7689,89600.0
2013-11-08 15:00:00,9.04,9.05,9.02,9.02,61600.0,6.7689,6.7764,6.754,6.754,61600.0
2013-11-08 15:30:00,9.02,9.12,9.02,9.1,368800.0,6.754,6.8288,6.754,6.8139,368800.0
2013-11-11 09:30:00,9.07,9.15,9.06,9.11,29600.0,6.7914,6.8513,6.7839,6.8213,29600.0
2013-11-11 10:00:00,9.1,9.15,9.1,9.15,54800.0,6.8139,6.8513,6.8139,6.8513,54800.0
2013-11-11 10:30:00,9.15,9.18,9.12,9.15,82000.0,6.8513,6.8738,6.8288,6.8513,82000.0
2013-11-11 11:00:00,9.15,9.16,9.12,9.13,41200.0,6.8513,6.8588,6.8288,6.8363,41200.0
2013-11-11 11:30:00,9.13,9.14,9.11,9.13,96000.0,6.8363,6.8438,6.8213,6.8363,96000.0
2013-11-11 12:00:00,9.13,9.13,9.12,9.13,23600.0,6.8363,6.8363,6.8288,6.8363,23600.0
2013-11-11 12:30:00,9.13,9.13,9.1,9.11,31200.0,6.8363,6.8363,6.8139,6.8213,31200.0
2013-11-11 13:00:00,9.11,9.13,9.09,9.09,15600.0,6.8213,6.8363,6.8064,6.8064,15600.0
2013-11-11 13:30:00,9.09,9.1,9.09,9.09,32000.0,6.8064,6.8139,6.8064,6.8064,32000.0
2013-11-11 14:00:00,9.09,9.1,9.06,9.09,35200.0,6.8064,6.8139,6.7839,6.8064,35200.0
2013-11-11 14:30:00,9.09,9.09,9.06,9.07,32800.0,6.8064,6.8064,6.7839,6.7914,32800.0
2013-11-11 15:00:00,9.06,9.09,9.06,9.09,77200.0,6.7839,6.8064,6.7839,6.8064,77200.0
2013-11-11 15:30:00,9.09,9.1,9.08,9.08,125600.0,6.8064,6.8139,6.7989,6.7989,125600.0
2013-11-12 09:30:00,9.06,9.06,8.95,8.96,43200.0,6.7839,6.7839,6.7015,6.709,43200.0
2013-11-12 10:00:00,8.97,9.01,8.95,9.01,101600.0,6.7165,6.7465,6.7015,6.7465,101600.0
2013-11-12 10:30:00,8.99,9.03,8.95,8.97,161600.0,6.7315,6.7614,6.7015,6.7165,161600.0
2013-11-12 11:00:00,8.98,8.99,8.97,8.97,64000.0,6.724,6.7315,6.7165,6.7165,64000.0
2013-11-12 11:30:00,8.97,8.98,8.94,8.95,121200.0,6.7165,6.724,6.6941,6.7015,121200.0
2013-11-12 12:00:00,8.95,8.96,8.9,8.92,94000.0,6.7015,6.709,6.6641,6.6791,94000.0
2013-11-12 12:30:00,8.93,8.97,8.91,8.96,94800.0,6.6866,6.7165,6.6716,6.709,94800.0
2013-11-12 13:00:00,8.96,9.0,8.95,9.0,134800.0,6.709,6.739,6.7015,6.739,134800.0
2013-11-12 13:30:00,9.0,9.0,8.95,8.99,110000.0,6.739,6.739,6.7015,6.7315,110000.0
2013-11-12 14:00:00,8.99,9.02,8.97,9.01,83200.0,6.7315,6.754,6.7165,6.7465,83200.0
2013-11-12 14:30:00,9.0,9.02,8.97,9.0,87200.0,6.739,6.754,6.7165,6.739,87200.0
2013-11-12 15:00:00,9.0,9.05,9.0,9.03,95600.0,6.739,6.7764,6.739,6.7614,95600.0
2013-11-12 15:30:00,9.04,9.06,9.03,9.03,247200.0,6.7689,6.7839,6.7614,6.7614,247200.0
2013-11-13 09:30:00,8.98,9.06,8.9,8.93,34400.0,6.724,6.7839,6.6641,6.6866,34400.0
2013-11-13 10:00:00,8.93,9.02,8.93,8.98,143600.0,6.6866,6.754,6.6866,6.724,143600.0
2013-11-13 10:30:00,8.97,9.01,8.96,8.98,23200.0,6.7165,6.7465,6.709,6.724,23200.0
2013-11-13 11:00:00,8.98,9.02,8.97,8.99,51600.0,6.724,6.754,6.7165,6.7315,51600.0
2013-11-13 11:30:00,8.99,9.03,8.98,9.03,82800.0,6.7315,6.7614,6.724,6.7614,82800.0
2013-11-13 12:00:00,9.04,9.06,9.03,9.05,19600.0,6.7689,6.7839,6.7614,6.7764,19600.0
2013-11-13 12:30:00,9.06,9.08,9.04,9.06,38400.0,6.7839,6.7989,6.7689,6.7839,38400.0
2013-11-13 13:00:00,9.07,9.09,9.06,9.08,37200.0,6.7914,6.8064,6.7839,6.7989,37200.0
2013-11-13 13:30:00,9.08,9.1,9.06,9.08,60000.0,6.7989,6.8139,6.7839,6.7989,60000.0
2013-11-13 14:00:00,9.06,9.08,9.06,9.07,47600.0,6.7839,6.7989,6.7839,6.7914,47600.0
2013-11-13 14:30:00,9.06,9.07,9.04,9.07,74000.0,6.7839,6.7914,6.7689,6.7914,74000.0
2013-11-13 15:00:00,9.06,9.08,9.06,9.07,52000.0,6.7839,6.7989,6.7839,6.7914,52000.0
2013-11-13 15:30:00,9.07,9.11,9.07,9.11,219600.0,6.7914,6.8213,6.7914,6.8213,219600.0
2013-11-14 09:30:00,9.13,9.21,9.09,9.16,72400.0,6.8363,6.8962,6.8064,6.8588,72400.0
2013-11-14 10:00:00,9.15,9.19,9.13,9.18,37200.0,6.8513,6.8812,6.8363,6.8738,37200.0
2013-11-14 10:30:00,9.18,9.22,9.17,9.2,26800.0,6.8738,6.9037,6.8663,6.8887,26800.0
2013-11-14 11:00:00,9.19,9.23,9.19,9.22,54800.0,6.8812,6.9112,6.8812,6.9037,54800.0
2013-11-14 11:30:00,9.22,9.22,9.16,9.2,52800.0,6.9037,6.9037,6.8588,6.8887,52800.0
2013-11-14 12:00:00,9.2,9.21,9.16,9.18,49200.0,6.8887,6.8962,6.8588,6.8738,49200.0
2013-11-14 12:30:00,9.17,9.18,9.15,9.16,41200.0,6.8663,6.8738,6.8513,6.8588,41200.0
2013-11-14 13:00:00,9.15,9.21,9.15,9.15,81200.0,6.8513,6.8962,6.8513,6.8513,81200.0
2013-11-14 13:30:00,9.16,9.2,9.14,9.18,117600.0,6.8588,6.8887,6.8438,6.8738,117600.0
2013-11-14 14:00:00,9.18,9.18,9.16,9.17,18400.0,6.8738,6.8738,6.8588,6.8663,18400.0
2013-11-14 14:30:00,9.17,9.22,9.17,9.18,68800.0,6.8663,6.9037,6.8663,6.8738,68800.0
2013-11-14 15:00:00,9.17,9.22,9.17,9.2,106400.0,6.8663,6.9037,6.8663,6.8887,106400.0
2013-11-14 15:30:00,9.2,9.22,9.18,9.18,210800.0,6.8887,6.9037,6.8738,6.8738,210800.0
2013-11-15 09:30:00,9.19,9.23,9.13,9.18,25600.0,6.8812,6.9112,6.8363,6.8738,25600.0
2013-11-15 10:00:00,9.17,9.18,9.15,9.15,44000.0,6.8663,6.8738,6.8513,6.8513,44000.0
2013-11-15 10:30:00,9.16,9.19,9.15,9.19,37200.0,6.8588,6.8812,6.8513,6.8812,37200.0
2013-11-15 11:00:00,9.2,9.23,9.19,9.22,26000.0,6.8887,6.9112,6.8812,6.9037,26000.0
2013-11-15 11:30:00,9.22,9.23,9.2,9.2,22000.0,6.9037,6.9112,6.8887,6.8887,22000.0
2013-11-15 12:00:00,9.2,9.21,9.17,9.18,62400.0,6.8887,6.8962,6.8663,6.8738,62400.0
2013-11-15 12:30:00,9.18,9.2,9.16,9.19,44000.0,6.8738,6.8887,6.8588,6.8812,44000.0
2013-11-15 13:00:00,9.19,9.2,9.18,9.2,132400.0,6.8812,6.8887,6.8738,6.8887,132400.0
2013-11-15 13:30:00,9.19,9.21,9.18,9.19,22000.0,6.8812,6.8962,6.8738,6.8812,22000.0
2013-11-15 14:00:00,9.18,9.19,9.18,9.19,35200.0,6.8738,6.8812,6.8738,6.8812,35200.0
2013-11-15 14:30:00,9.19,9.21,9.18,9.2,54400.0,6.8812,6.8962,6.8738,6.8887,54400.0
2013-11-15 15:00:00,9.2,9.22,9.18,9.19,64800.0,6.8887,6.9037,6.8738,6.8812,64800.0
2013-11-15 15:30:00,9.19,9.2,9.18,9.19,168400.0,6.8812,6.8887,6.8738,6.8812,168400.0
2013-11-18 09:30:00,9.21,9.22,9.16,9.16,28000.0,6.8962,6.9037,6.8588,6.8588,28000.0
2013-11-18 10:00:00,9.16,9.17,9.11,9.14,141200.0,6.8588,6.8663,6.8213,6.8438,141200.0
2013-11-18 10:30:00,9.13,9.14,9.11,9.12,30400.0,6.8363,6.8438,6.8213,6.8288,30400.0
2013-11-18 11:00:00,9.12,9.15,9.12,9.14,40000.0,6.8288,6.8513,6.8288,6.8438,40000.0
2013-11-18 11:30:00,9.15,9.16,9.12,9.14,84000.0,6.8513,6.8588,6.8288,6.8438,84000.0
2013-11-18 12:00:00,9.13,9.14,9.11,9.12,26400.0,6.8363,6.8438,6.8213,6.8288,26400.0
2013-11-18 12:30:00,9.12,9.13,9.1,9.13,53600.0,6.8288,6.8363,6.8139,6.8363,53600.0
2013-11-18 13:00:00,9.13,9.16,9.13,9.15,23200.0,6.8363,6.8588,6.8363,6.8513,23200.0
2013-11-18 13:30:00,9.15,9.15,9.12,9.13,45600.0,6.8513,6.8513,6.8288,6.8363,45600.0
2013-11-18 14:00:00,9.13,9.13,9.08,9.11,142000.0,6.8363,6.8363,6.7989,6.8213,142000.0
2013-11-18 14:30:00,9.12,9.13,9.09,9.09,54800.0,6.8288,6.8363,6.8064,6.8064,54800.0
2013-11-18 15:00:00,9.09,9.1,9.05,9.07,76000.0,6.8064,6.8139,6.7764,6.7914,76000.0
2013-11-18 15:30:00,9.06,9.08,9.05,9.05,268000.0,6.7839,6.7989,6.7764,6.7764,268000.0
2013-11-19 09:30:00,9.05,9.08,8.96,8.97,48800.0,6.7764,6.7989,6.709,6.7165,48800.0
2013-11-19 10:00:00,8.98,9.02,8.97,9.0,55600.0,6.724,6.754,6.7165,6.739,55600.0
2013-11-19 10:30:00,9.0,9.04,8.99,9.04,87200.0,6.739,6.7689,6.7315,6.7689,87200.0
2013-11-19 11:00:00,9.04,9.04,9.0,9.02,63600.0,6.7689,6.7689,6.739,6.754,63600.0
2013-11-19 11:30:00,9.01,9.02,8.99,8.99,36800.0,6.7465,6.754,6.7315,6.7315,36800.0
2013-11-19 12:00:00,9.0,9.06,9.0,9.04,65600.0,6.739,6.7839,6.739,6.7689,65600.0
2013-11-19 12:30:00,9.06,9.06,9.04,9.05,38000.0,6.7839,6.7839,6.7689,6.7764,38000.0
2013-11-19 13:00:00,9.05,9.05,9.02,9.04,82000.0,6.7764,6.7764,6.754,6.7689,82000.0
2013-11-19 13:30:00,9.04,9.05,9.02,9.02,54800.0,6.7689,6.7764,6.754,6.754,54800.0
2013-11-19 14:00:00,9.03,9.04,9.01,9.01,74400.0,6.7614,6.7689,6.7465,6.7465,74400.0
2013-11-19 14:30:00,9.01,9.06,9.01,9.04,68800.0,6.7465,6.7839,6.7465,6.7689,68800.0
2013-11-19 15:00:00,9.04,9.07,9.03,9.05,109600.0,6.7689,6.7914,6.7614,6.7764,109600.0
2013-11-19 15:30:00,9.04,9.04,9.02,9.03,171600.0,6.7689,6.7689,6.754,6.7614,171600.0
2013-11-20 09:30:00,9.04,9.05,8.99,9.04,24000.0,6.7689,6.7764,6.7315,6.7689,24000.0
2013-11-20 10:00:00,9.03,9.13,9.01,9.11,78400.0,6.7614,6.8363,6.7465,6.8213,78400.0
2013-11-20 10:30:00,9.11,9.14,9.09,9.14,67200.0,6.8213,6.8438,6.8064,6.8438,67200.0
2013-11-20 11:00:00,9.13,9.15,9.12,9.14,54000.0,6.8363,6.8513,6.8288,6.8438,54000.0
2013-11-20 11:30:00,9.14,9.15,9.12,9.12,65200.0,6.8438,6.8513,6.8288,6.8288,65200.0
2013-11-20 12:00:00,9.12,9.15,9.11,9.15,65600.0,6.8288,6.8513,6.8213,6.8513,65600.0
2013-11-20 12:30:00,9.15,9.15,9.13,9.14,47600.0,6.8513,6.8513,6.8363,6.8438,47600.0
2013-11-20 13:00:00,9.14,9.14,9.11,9.13,165200.0,6.8438,6.8438,6.8213,6.8363,165200.0
2013-11-20 13:30:00,9.13,9.18,9.13,9.18,100800.0,6.8363,6.8738,6.8363,6.8738,100800.0
2013-11-20 14:00:00,9.18,9.18,9.08,9.1,216800.0,6.8738,6.8738,6.7989,6.8139,216800.0
2013-11-20 14:30:00,9.1,9.1,9.04,9.07,85600.0,6.8139,6.8139,6.7689,6.7914,85600.0
2013-11-20 15:00:00,9.08,9.08,8.96,8.96,199200.0,6.7989,6.7989,6.709,6.709,199200.0
2013-11-20 15:30:00,8.96,8.98,8.94,8.97,275200.0,6.709,6.724,6.6941,6.7165,275200.0
2013-11-21 09:30:00,8.97,9.02,8.93,8.98,53600.0,6.7165,6.754,6.6866,6.724,53600.0
2013-11-21 10:00:00,8.98,9.01,8.97,8.97,34400.0,6.724,6.7465,6.7165,6.7165,34400.0
2013-11-21 10:30:00,8.99,9.06,8.97,9.05,56800.0,6.7315,6.7839,6.7165,6.7764,56800.0
2013-11-21 11:00:00,9.06,9.06,9.01,9.02,32000.0,6.7839,6.7839,6.7465,6.754,32000.0
2013-11-21 11:30:00,9.02,9.03,8.99,9.03,72400.0,6.754,6.7614,6.7315,6.7614,72400.0
2013-11-21 12:00:00,9.02,9.04,9.01,9.01,48400.0,6.754,6.7689,6.7465,6.7465,48400.0
2013-11-21 12:30:00,9.02,9.02,9.0,9.0,38000.0,6.754,6.754,6.739,6.739,38000.0
2013-11-21 13:00:00,8.99,9.01,8.99,8.99,56800.0,6.7315,6.7465,6.7315,6.7315,56800.0
2013-11-21 13:30:00,8.99,9.02,8.98,9.0,56000.0,6.7315,6.754,6.724,6.739,56000.0
2013-11-21 14:00:00,9.01,9.03,8.99,9.02,83600.0,6.7465,6.7614,6.7315,6.754,83600.0
2013-11-21 14:30:00,9.02,9.02,9.0,9.01,54400.0,6.754,6.754,6.739,6.7465,54400.0
2013-11-21 15:00:00,9.01,9.04,9.01,9.03,110000.0,6.7465,6.7689,6.7465,6.7614,110000.0
2013-11-21 15:30:00,9.03,9.03,8.97,8.98,283600.0,6.7614,6.7614,6.7165,6.724,283600.0
2013-11-22 09:30:00,8.97,8.99,8.93,8.94,23600.0,6.7165,6.7315,6.6866,6.6941,23600.0
2013-11-22 10:00:00,8.94,8.95,8.87,8.88,80400.0,6.6941,6.7015,6.6416,6.6491,80400.0
2013-11-22 10:30:00,8.88,8.92,8.88,8.92,106800.0,6.6491,6.6791,6.6491,6.6791,106800.0
2013-11-22 11:00:00,8.92,8.95,8.9,8.94,50800.0,6.6791,6.7015,6.6641,6.6941,50800.0
2013-11-22 11:30:00,8.94,8.97,8.93,8.97,46800.0,6.6941,6.7165,6.6866,6.7165,46800.0
2013-11-22 12:00:00,8.97,8.97,8.94,8.95,49600.0,6.7165,6.7165,6.6941,6.7015,49600.0
2013-11-22 12:30:00,8.95,8.96,8.93,8.95,33200.0,6.7015,6.709,6.6866,6.7015,33200.0
2013-11-22 13:00:00,8.94,8.95,8.93,8.93,62000.0,6.6941,6.7015,6.6866,6.6866,62000.0
2013-11-22 13:30:00,8.93,8.94,8.89,8.9,76000.0,6.6866,6.6941,6.6566,6.6641,76000.0
2013-11-22 14:00:00,8.9,8.92,8.89,8.92,58800.0,6.6641,6.6791,6.6566,6.6791,58800.0
2013-11-22 14:30:00,8.92,8.93,8.89,8.92,72400.0,6.6791,6.6866,6.6566,6.6791,72400.0
2013-11-22 15:00:00,8.92,8.96,8.9,8.94,134400.0,6.6791,6.709,6.6641,6.6941,134400.0
2013-11-22 15:30:00,8.93,8.96,8.93,8.95,304400.0,6.6866,6.709,6.6866,6.7015,304400.0
2013-11-25 09:30:00,8.96,8.97,8.84,8.89,83600.0,6.709,6.7165,6.6192,6.6566,83600.0
2013-11-25 10:00:00,8.89,8.91,8.86,8.86,56400.0,6.6566,6.6716,6.6341,6.6341,56400.0
2013-11-25 10:30:00,8.87,8.9,8.85,8.88,66800.0,6.6416,6.6641,6.6267,6.6491,66800.0
2013-11-25 11:00:00,8.88,8.91,8.85,8.91,62400.0,6.6491,6.6716,6.6267,6.6716,62400.0
2013-11-25 11:30:00,8.91,8.95,8.91,8.95,35600.0,6.6716,6.7015,6.6716,6.7015,35600.0
2013-11-25 12:00:00,8.93,8.96,8.92,8.93,30800.0,6.6866,6.709,6.6791,6.6866,30800.0
2013-11-25 12:30:00,8.93,8.95,8.92,8.95,73200.0,6.6866,6.7015,6.6791,6.7015,73200.0
2013-11-25 13:00:00,8.95,8.96,8.93,8.94,32000.0,6.7015,6.709,6.6866,6.6941,32000.0
2013-11-25 13:30:00,8.94,8.96,8.93,8.96,52400.0,6.6941,6.709,6.6866,6.709,52400.0
2013-11-25 14:00:00,8.95,8.95,8.91,8.93,61200.0,6.7015,6.7015,6.6716,6.6866,61200.0
2013-11-25 14:30:00,8.93,8.95,8.92,8.93,37600.0,6.6866,6.7015,6.6791,6.6866,37600.0
2013-11-25 15:00:00,8.92,8.97,8.92,8.97,117200.0,6.6791,6.7165,6.6791,6.7165,117200.0
2013-11-25 15:30:00,8.97,8.98,8.96,8.97,190400.0,6.7165,6.724,6.709,6.7165,190400.0
2013-11-26 09:30:00,8.98,9.04,8.96,8.96,77600.0,6.724,6.7689,6.709,6.709,77600.0
2013-11-26 10:00:00,8.96,8.99,8.96,8.97,16000.0,6.709,6.7315,6.709,6.7165,16000.0
2013-11-26 10:30:00,8.98,8.98,8.96,8.97,7200.0,6.724,6.724,6.709,6.7165,7200.0
2013-11-26 11:00:00,8.97,8.98,8.96,8.96,26400.0,6.7165,6.724,6.709,6.709,26400.0
2013-11-26 11:30:00,8.95,8.96,8.88,8.88,75200.0,6.7015,6.709,6.6491,6.6491,75200.0
2013-11-26 12:00:00,8.89,8.95,8.89,8.93,80000.0,6.6566,6.7015,6.6566,6.6866,80000.0
2013-11-26 12:30:00,8.91,8.93,8.9,8.91,31200.0,6.6716,6.6866,6.6641,6.6716,31200.0
2013-11-26 13:00:00,8.91,8.92,8.88,8.92,54000.0,6.6716,6.6791,6.6491,6.6791,54000.0
2013-11-26 13:30:00,8.91,8.93,8.89,8.93,133600.0,6.6716,6.6866,6.6566,6.6866,133600.0
2013-11-26 14:00:00,8.93,8.94,8.91,8.94,33200.0,6.6866,6.6941,6.6716,6.6941,33200.0
2013-11-26 14:30:00,8.93,8.94,8.9,8.91,57200.0,6.6866,6.6941,6.6641,6.6716,57200.0
2013-11-26 15:00:00,8.91,8.94,8.91,8.94,42800.0,6.6716,6.6941,6.6716,6.6941,42800.0
2013-11-26 15:30:00,8.94,8.96,8.91,8.91,165200.0,6.6941,6.709,6.6716,6.6716,165200.0
2013-11-27 09:30:00,8.93,8.94,8.88,8.88,21600.0,6.6866,6.6941,6.6491,6.6491,21600.0
2013-11-27 10:00:00,8.9,8.95,8.88,8.94,22000.0,6.6641,6.7015,6.6491,6.6941,22000.0
2013-11-27 10:30:00,8.94,9.01,8.94,8.97,26400.0,6.6941,6.7465,6.6941,6.7165,26400.0
2013-11-27 11:00:00,8.98,8.99,8.96,8.97,23200.0,6.724,6.7315,6.709,6.7165,23200.0
2013-11-27 11:30:00,8.97,8.99,8.96,8.97,28000.0,6.7165,6.7315,6.709,6.7165,28000.0
2013-11-27 12:00:00,8.97,8.97,8.94,8.94,15200.0,6.7165,6.7165,6.6941,6.6941,15200.0
2013-11-27 12:30:00,8.95,8.96,8.94,8.94,36800.0,6.7015,6.709,6.6941,6.6941,36800.0
2013-11-27 13:00:00,8.95,8.97,8.94,8.95,72400.0,6.7015,6.7165,6.6941,6.7015,72400.0
2013-11-27 13:30:00,8.94,8.95,8.94,8.95,44000.0,6.6941,6.7015,6.6941,6.7015,44000.0
2013-11-27 14:00:00,8.95,8.96,8.94,8.95,45200.0,6.7015,6.709,6.6941,6.7015,45200.0
2013-11-27 14:30:00,8.95,8.99,8.95,8.98,64400.0,6.7015,6.7315,6.7015,6.724,64400.0
2013-11-27 15:00:00,8.98,9.0,8.97,8.99,52800.0,6.724,6.739,6.7165,6.7315,52800.0
2013-11-27 15:30:00,9.0,9.02,8.99,9.01,157200.0,6.739,6.754,6.7315,6.7465,157200.0
2013-11-29 09:30:00,9.03,9.04,8.93,8.93,53600.0,6.7614,6.7689,6.6866,6.6866,53600.0
2013-11-29 10:00:00,8.93,8.96,8.86,8.88,50800.0,6.6866,6.709,6.6341,6.6491,50800.0
2013-11-29 10:30:00,8.87,8.92,8.87,8.88,39600.0,6.6416,6.6791,6.6416,6.6491,39600.0
2013-11-29 11:00:00,8.88,8.88,8.83,8.83,34400.0,6.6491,6.6491,6.6117,6.6117,34400.0
2013-11-29 11:30:00,8.84,8.9,8.84,8.88,43600.0,6.6192,6.6641,6.6192,6.6491,43600.0
2013-11-29 12:00:00,8.88,8.9,8.86,8.9,34400.0,6.6491,6.6641,6.6341,6.6641,34400.0
2013-11-29 12:30:00,8.9,8.91,8.87,8.88,121600.0,6.6641,6.6716,6.6416,6.6491,121600.0
2013-12-02 09:30:00,8.9,8.9,8.78,8.85,56000.0,6.6641,6.6641,6.5742,6.6267,56000.0
2013-12-02 10:00:00,8.84,8.84,8.8,8.81,117200.0,6.6192,6.6192,6.5892,6.5967,117200.0
2013-12-02 10:30:00,8.82,8.84,8.81,8.83,96000.0,6.6042,6.6192,6.5967,6.6117,96000.0
2013-12-02 11:00:00,8.83,8.85,8.81,8.85,42800.0,6.6117,6.6267,6.5967,6.6267,42800.0
2013-12-02 11:30:00,8.85,8.89,8.85,8.89,35600.0,6.6267,6.6566,6.6267,6.6566,35600.0
2013-12-02 12:00:00,8.89,8.95,8.88,8.95,40000.0,6.6566,6.7015,6.6491,6.7015,40000.0
2013-12-02 12:30:00,8.95,8.95,8.91,8.91,70000.0,6.7015,6.7015,6.6716,6.6716,70000.0
2013-12-02 13:00:00,8.91,8.91,8.87,8.88,31200.0,6.6716,6.6716,6.6416,6.6491,31200.0
2013-12-02 13:30:00,8.88,8.88,8.81,8.83,224400.0,6.6491,6.6491,6.5967,6.6117,224400.0
2013-12-02 14:00:00,8.83,8.85,8.83,8.83,45200.0,6.6117,6.6267,6.6117,6.6117,45200.0
2013-12-02 14:30:00,8.84,8.84,8.83,8.83,54000.0,6.6192,6.6192,6.6117,6.6117,54000.0
2013-12-02 15:00:00,8.84,8.87,8.83,8.86,148800.0,6.6192,6.6416,6.6117,6.6341,148800.0
2013-12-02 15:30:00,8.86,8.87,8.84,8.85,231200.0,6.6341,6.6416,6.6192,6.6267,231200.0
2013-12-03 09:30:00,8.85,8.97,8.81,8.84,21200.0,6.6267,6.7165,6.5967,6.6192,21200.0
2013-12-03 10:00:00,8.83,8.88,8.81,8.88,73600.0,6.6117,6.6491,6.5967,6.6491,73600.0
2013-12-03 10:30:00,8.88,8.89,8.85,8.88,182000.0,6.6491,6.6566,6.6267,6.6491,182000.0
2013-12-03 11:00:00,8.88,8.89,8.86,8.87,61200.0,6.6491,6.6566,6.6341,6.6416,61200.0
2013-12-03 11:30:00,8.87,8.89,8.87,8.89,27200.0,6.6416,6.6566,6.6416,6.6566,27200.0
2013-12-03 12:00:00,8.89,8.92,8.88,8.9,37200.0,6.6566,6.6791,6.6491,6.6641,37200.0
2013-12-03 12:30:00,8.89,8.91,8.89,8.91,40400.0,6.6566,6.6716,6.6566,6.6716,40400.0
2013-12-03 13:00:00,8.91,8.91,8.88,8.88,23600.0,6.6716,6.6716,6.6491,6.6491,23600.0
2013-12-03 13:30:00,8.88,8.88,8.86,8.87,42400.0,6.6491,6.6491,6.6341,6.6416,42400.0
2013-12-03 14:00:00,8.87,8.88,8.85,8.88,28000.0,6.6416,6.6491,6.6267,6.6491,28000.0
2013-12-03 14:30:00,8.88,8.91,8.87,8.9,40400.0,6.6491,6.6716,6.6416,6.6641,40400.0
2013-12-03 15:00:00,8.89,8.93,8.88,8.92,94800.0,6.6566,6.6866,6.6491,6.6791,94800.0
2013-12-03 15:30:00,8.92,8.99,8.91,8.96,395600.0,6.6791,6.7315,6.6716,6.709,395600.0
2013-12-04 09:30:00,8.93,9.04,8.84,8.95,284800.0,6.6866,6.7689,6.6192,6.7015,284800.0
2013-12-04 10:00:00,8.94,9.07,8.94,9.06,130800.0,6.6941,6.7914,6.6941,6.7839,130800.0
2013-12-04 10:30:00,9.06,9.08,9.02,9.06,396000.0,6.7839,6.7989,6.754,6.7839,396000.0
2013-12-04 11:00:00,9.06,9.07,9.03,9.04,120400.0,6.7839,6.7914,6.7614,6.7689,120400.0
2013-12-04 11:30:00,9.04,9.11,9.04,9.08,345200.0,6.7689,6.8213,6.7689,6.7989,345200.0
2013-12-04 12:00:00,9.07,9.08,9.04,9.05,69600.0,6.7914,6.7989,6.7689,6.7764,69600.0
2013-12-04 12:30:00,9.05,9.06,9.04,9.05,89600.0,6.7764,6.7839,6.7689,6.7764,89600.0
2013-12-04 13:00:00,9.06,9.06,9.02,9.02,128000.0,6.7839,6.7839,6.754,6.754,128000.0
2013-12-04 13:30:00,9.03,9.05,9.02,9.03,93600.0,6.7614,6.7764,6.754,6.7614,93600.0
2013-12-04 14:00:00,9.03,9.07,9.02,9.05,98000.0,6.7614,6.7914,6.754,6.7764,98000.0
2013-12-04 14:30:00,9.06,9.09,9.05,9.08,105600.0,6.7839,6.8064,6.7764,6.7989,105600.0
2013-12-04 15:00:00,9.07,9.08,9.05,9.06,95600.0,6.7914,6.7989,6.7764,6.7839,95600.0
2013-12-04 15:30:00,9.06,9.06,9.02,9.03,228000.0,6.7839,6.7839,6.754,6.7614,228000.0
2013-12-05 09:30:00,9.02,9.02,8.93,8.95,45200.0,6.754,6.754,6.6866,6.7015,45200.0
2013-12-05 10:00:00,8.94,8.96,8.93,8.96,70800.0,6.6941,6.709,6.6866,6.709,70800.0
2013-12-05 10:30:00,8.97,9.01,8.96,9.0,119200.0,6.7165,6.7465,6.709,6.739,119200.0
2013-12-05 11:00:00,9.01,9.05,8.97,8.97,135600.0,6.7465,6.7764,6.7165,6.7165,135600.0
2013-12-05 11:30:00,8.98,8.99,8.97,8.97,25600.0,6.724,6.7315,6.7165,6.7165,25600.0
2013-12-05 12:00:00,8.97,9.01,8.97,8.99,63600.0,6.7165,6.7465,6.7165,6.7315,63600.0
2013-12-05 12:30:00,8.99,9.01,8.98,9.01,58000.0,6.7315,6.7465,6.724,6.7465,58000.0
2013-12-05 13:00:00,9.0,9.02,9.0,9.0,35600.0,6.739,6.754,6.739,6.739,35600.0
2013-12-05 13:30:00,9.0,9.02,8.99,9.01,34000.0,6.739,6.754,6.7315,6.7465,34000.0
2013-12-05 14:00:00,9.01,9.02,9.0,9.01,26800.0,6.7465,6.754,6.739,6.7465,26800.0
2013-12-05 14:30:00,9.02,9.02,8.99,9.01,30400.0,6.754,6.754,6.7315,6.7465,30400.0
2013-12-05 15:00:00,9.0,9.01,8.98,9.0,188800.0,6.739,6.7465,6.724,6.739,188800.0
2013-12-05 15:30:00,9.0,9.02,8.99,9.02,211200.0,6.739,6.754,6.7315,6.754,211200.0
2013-12-06 09:30:00,9.08,9.15,9.0,9.08,213600.0,6.7989,6.8513,6.739,6.7989,213600.0
2013-12-06 10:00:00,9.08,9.09,9.05,9.06,30400.0,6.7989,6.8064,6.7764,6.7839,30400.0
2013-12-06 10:30:00,9.05,9.05,9.0,9.01,34400.0,6.7764,6.7764,6.739,6.7465,34400.0
2013-12-06 11:00:00,9.01,9.1,9.01,9.07,165600.0,6.7465,6.8139,6.7465,6.7914,165600.0
2013-12-06 11:30:00,9.06,9.07,9.01,9.03,240000.0,6.7839,6.7914,6.7465,6.7614,240000.0
2013-12-06 12:00:00,9.03,9.04,9.02,9.03,13600.0,6.7614,6.7689,6.754,6.7614,13600.0
2013-12-06 12:30:00,9.02,9.03,9.0,9.01,17600.0,6.754,6.7614,6.739,6.7465,17600.0
2013-12-06 13:00:00,9.02,9.03,9.01,9.02,22800.0,6.754,6.7614,6.7465,6.754,22800.0
2013-12-06 13:30:00,9.02,9.04,9.01,9.04,20000.0,6.754,6.7689,6.7465,6.7689,20000.0
2013-12-06 14:00:00,9.03,9.05,9.01,9.04,37600.0,6.7614,6.7764,6.7465,6.7689,37600.0
2013-12-06 14:30:00,9.05,9.05,8.99,8.99,141600.0,6.7764,6.7764,6.7315,6.7315,141600.0
2013-12-06 15:00:00,8.99,9.02,8.99,9.02,52800.0,6.7315,6.754,6.7315,6.754,52800.0
2013-12-06 15:30:00,9.02,9.04,8.98,9.03,218000.0,6.754,6.7689,6.724,6.7614,218000.0
2013-12-09 09:30:00,9.02,9.08,8.95,8.99,63600.0,6.754,6.7989,6.7015,6.7315,63600.0
2013-12-09 10:00:00,8.99,9.04,8.99,8.99,40800.0,6.7315,6.7689,6.7315,6.7315,40800.0
2013-12-09 10:30:00,8.99,8.99,8.95,8.98,28800.0,6.7315,6.7315,6.7015,6.724,28800.0
2013-12-09 11:00:00,8.98,8.99,8.97,8.99,35200.0,6.724,6.7315,6.7165,6.7315,35200.0
2013-12-09 11:30:00,8.98,9.01,8.96,9.0,32400.0,6.724,6.7465,6.709,6.739,32400.0
2013-12-09 12:00:00,9.0,9.01,8.98,8.99,68800.0,6.739,6.7465,6.724,6.7315,68800.0
2013-12-09 12:30:00,8.99,9.03,8.97,9.0,57600.0,6.7315,6.7614,6.7165,6.739,57600.0
2013-12-09 13:00:00,9.0,9.08,9.0,9.04,300000.0,6.739,6.7989,6.739,6.7689,300000.0
2013-12-09 13:30:00,9.05,9.07,9.04,9.06,29200.0,6.7764,6.7914,6.7689,6.7839,29200.0
2013-12-09 14:00:00,9.06,9.08,9.04,9.04,32400.0,6.7839,6.7989,6.7689,6.7689,32400.0
2013-12-09 14:30:00,9.04,9.06,9.02,9.02,35600.0,6.7689,6.7839,6.754,6.754,35600.0
2013-12-09 15:00:00,9.02,9.04,9.02,9.03,53200.0,6.754,6.7689,6.754,6.7614,53200.0
2013-12-09 15:30:00,9.03,9.08,9.03,9.08,246800.0,6.7614,6.7989,6.7614,6.7989,246800.0
2013-12-10 09:30:00,9.1,9.13,8.97,9.11,38400.0,6.8139,6.8363,6.7165,6.8213,38400.0
2013-12-10 10:00:00,9.12,9.13,9.08,9.12,76400.0,6.8288,6.8363,6.7989,6.8288,76400.0
2013-12-10 10:30:00,9.13,9.14,9.1,9.13,83200.0,6.8363,6.8438,6.8139,6.8363,83200.0
2013-12-10 11:00:00,9.13,9.15,9.12,9.13,118400.0,6.8363,6.8513,6.8288,6.8363,118400.0
2013-12-10 11:30:00,9.12,9.15,9.12,9.15,80000.0,6.8288,6.8513,6.8288,6.8513,80000.0
2013-12-10 12:00:00,9.14,9.16,9.13,9.15,56400.0,6.8438,6.8588,6.8363,6.8513,56400.0
2013-12-10 12:30:00,9.15,9.15,9.1,9.11,57600.0,6.8513,6.8513,6.8139,6.8213,57600.0
2013-12-10 13:00:00,9.11,9.13,9.11,9.12,60800.0,6.8213,6.8363,6.8213,6.8288,60800.0
2013-12-10 13:30:00,9.12,9.13,9.09,9.1,56000.0,6.8288,6.8363,6.8064,6.8139,56000.0
2013-12-10 14:00:00,9.1,9.11,9.08,9.11,48000.0,6.8139,6.8213,6.7989,6.8213,48000.0
2013-12-10 14:30:00,9.11,9.14,9.11,9.14,89200.0,6.8213,6.8438,6.8213,6.8438,89200.0
2013-12-10 15:00:00,9.13,9.14,9.1,9.1,124000.0,6.8363,6.8438,6.8139,6.8139,124000.0
2013-12-10 15:30:00,9.1,9.12,9.09,9.09,348400.0,6.8139,6.8288,6.8064,6.8064,348400.0
2013-12-11 09:30:00,9.11,9.18,9.04,9.1,189600.0,6.8213,6.8738,6.7689,6.8139,189600.0
2013-12-11 10:00:00,9.1,9.13,9.05,9.08,501200.0,6.8139,6.8363,6.7764,6.7989,501200.0
2013-12-11 10:30:00,9.08,9.09,9.03,9.05,156800.0,6.7989,6.8064,6.7614,6.7764,156800.0
2013-12-11 11:00:00,9.04,9.07,9.01,9.02,164800.0,6.7689,6.7914,6.7465,6.754,164800.0
2013-12-11 11:30:00,9.01,9.03,8.97,9.02,252400.0,6.7465,6.7614,6.7165,6.754,252400.0
2013-12-11 12:00:00,9.02,9.02,8.99,9.0,87600.0,6.754,6.754,6.7315,6.739,87600.0
2013-12-11 12:30:00,9.0,9.02,8.97,8.98,83200.0,6.739,6.754,6.7165,6.724,83200.0
2013-12-11 13:00:00,8.97,9.03,8.97,9.0,160000.0,6.7165,6.7614,6.7165,6.739,160000.0
2013-12-11 13:30:00,8.99,9.03,8.99,9.03,70800.0,6.7315,6.7614,6.7315,6.7614,70800.0
2013-12-11 14:00:00,9.03,9.04,8.99,9.01,87600.0,6.7614,6.7689,6.7315,6.7465,87600.0
2013-12-11 14:30:00,9.01,9.03,8.99,8.99,130000.0,6.7465,6.7614,6.7315,6.7315,130000.0
2013-12-11 15:00:00,9.01,9.02,8.99,9.0,100800.0,6.7465,6.754,6.7315,6.739,100800.0
2013-12-11 15:30:00,9.0,9.01,8.97,8.99,503600.0,6.739,6.7465,6.7165,6.7315,503600.0
2013-12-12 09:30:00,8.95,9.06,8.9,8.92,226000.0,6.7015,6.7839,6.6641,6.6791,226000.0
2013-12-12 10:00:00,8.92,8.94,8.85,8.86,96800.0,6.6791,6.6941,6.6267,6.6341,96800.0
2013-12-12 10:30:00,8.86,8.87,8.84,8.86,89600.0,6.6341,6.6416,6.6192,6.6341,89600.0
2013-12-12 11:00:00,8.85,8.92,8.85,8.9,298400.0,6.6267,6.6791,6.6267,6.6641,298400.0
2013-12-12 11:30:00,8.9,8.93,8.88,8.9,182400.0,6.6641,6.6866,6.6491,6.6641,182400.0
2013-12-12 12:00:00,8.9,8.92,8.89,8.91,134000.0,6.6641,6.6791,6.6566,6.6716,134000.0
2013-12-12 12:30:00,8.9,8.91,8.89,8.9,202800.0,6.6641,6.6716,6.6566,6.6641,202800.0
2013-12-12 13:00:00,8.89,8.9,8.87,8.88,633600.0,6.6566,6.6641,6.6416,6.6491,633600.0
2013-12-12 13:30:00,8.88,8.89,8.88,8.89,116800.0,6.6491,6.6566,6.6491,6.6566,116800.0
2013-12-12 14:00:00,8.89,8.91,8.89,8.9,151200.0,6.6566,6.6716,6.6566,6.6641,151200.0
2013-12-12 14:30:00,8.9,8.92,8.89,8.92,276800.0,6.6641,6.6791,6.6566,6.6791,276800.0
2013-12-12 15:00:00,8.92,8.93,8.9,8.91,202000.0,6.6791,6.6866,6.6641,6.6716,202000.0
2013-12-12 15:30:00,8.91,8.92,8.88,8.89,445200.0,6.6716,6.6791,6.6491,6.6566,445200.0
2013-12-13 09:30:00,8.92,9.0,8.87,8.93,177200.0,6.6791,6.739,6.6416,6.6866,177200.0
2013-12-13 10:00:00,8.93,8.95,8.88,8.92,193200.0,6.6866,6.7015,6.6491,6.6791,193200.0
2013-12-13 10:30:00,8.92,8.97,8.91,8.96,82400.0,6.6791,6.7165,6.6716,6.709,82400.0
2013-12-13 11:00:00,8.95,8.96,8.92,8.94,89600.0,6.7015,6.709,6.6791,6.6941,89600.0
2013-12-13 11:30:00,8.93,8.95,8.89,8.91,228400.0,6.6866,6.7015,6.6566,6.6716,228400.0
2013-12-13 12:00:00,8.9,8.93,8.9,8.9,82000.0,6.6641,6.6866,6.6641,6.6641,82000.0
2013-12-13 12:30:00,8.91,8.92,8.89,8.9,129200.0,6.6716,6.6791,6.6566,6.6641,129200.0
2013-12-13 13:00:00,8.89,8.91,8.88,8.9,163200.0,6.6566,6.6716,6.6491,6.6641,163200.0
2013-12-13 13:30:00,8.9,8.91,8.87,8.88,107200.0,6.6641,6.6716,6.6416,6.6491,107200.0
2013-12-13 14:00:00,8.88,8.89,8.87,8.89,78800.0,6.6491,6.6566,6.6416,6.6566,78800.0
2013-12-13 14:30:00,8.88,8.91,8.88,8.9,39600.0,6.6491,6.6716,6.6491,6.6641,39600.0
2013-12-13 15:00:00,8.9,8.93,8.9,8.93,247600.0,6.6641,6.6866,6.6641,6.6866,247600.0
2013-12-13 15:30:00,8.93,8.94,8.91,8.92,404400.0,6.6866,6.6941,6.6716,6.6791,404400.0
2013-12-16 09:30:00,8.93,8.97,8.85,8.96,239200.0,6.6866,6.7165,6.6267,6.709,239200.0
2013-12-16 10:00:00,8.95,8.98,8.92,8.94,96800.0,6.7015,6.724,6.6791,6.6941,96800.0
2013-12-16 10:30:00,8.94,8.95,8.92,8.94,195600.0,6.6941,6.7015,6.6791,6.6941,195600.0
2013-12-16 11:00:00,8.94,8.95,8.93,8.93,90000.0,6.6941,6.7015,6.6866,6.6866,90000.0
2013-12-16 11:30:00,8.93,8.95,8.93,8.93,62800.0,6.6866,6.7015,6.6866,6.6866,62800.0
2013-12-16 12:00:00,8.93,8.94,8.93,8.93,72400.0,6.6866,6.6941,6.6866,6.6866,72400.0
2013-12-16 12:30:00,8.93,8.95,8.92,8.94,246400.0,6.6866,6.7015,6.6791,6.6941,246400.0
2013-12-16 13:00:00,8.93,8.95,8.93,8.94,88000.0,6.6866,6.7015,6.6866,6.6941,88000.0
2013-12-16 13:30:00,8.95,8.96,8.94,8.94,62400.0,6.7015,6.709,6.6941,6.6941,62400.0
2013-12-16 14:00:00,8.94,8.97,8.94,8.96,78400.0,6.6941,6.7165,6.6941,6.709,78400.0
2013-12-16 14:30:00,8.96,8.97,8.94,8.95,208800.0,6.709,6.7165,6.6941,6.7015,208800.0
2013-12-16 15:00:00,8.95,8.96,8.93,8.94,130000.0,6.7015,6.709,6.6866,6.6941,130000.0
2013-12-16 15:30:00,8.94,8.97,8.94,8.97,360400.0,6.6941,6.7165,6.6941,6.7165,360400.0
2013-12-17 09:30:00,8.96,8.99,8.89,8.94,140000.0,6.709,6.7315,6.6566,6.6941,140000.0
2013-12-17 10:00:00,8.94,8.97,8.92,8.93,138800.0,6.6941,6.7165,6.6791,6.6866,138800.0
2013-12-17 10:30:00,8.93,8.95,8.93,8.95,222400.0,6.6866,6.7015,6.6866,6.7015,222400.0
2013-12-17 11:00:00,8.94,8.95,8.93,8.94,409200.0,6.6941,6.7015,6.6866,6.6941,409200.0
2013-12-17 11:30:00,8.94,8.95,8.93,8.94,340800.0,6.6941,6.7015,6.6866,6.6941,340800.0
2013-12-17 12:00:00,8.94,8.95,8.94,8.94,271600.0,6.6941,6.7015,6.6941,6.6941,271600.0
2013-12-17 12:30:00,8.94,8.96,8.94,8.95,416800.0,6.6941,6.709,6.6941,6.7015,416800.0
2013-12-17 13:00:00,8.95,8.96,8.94,8.96,381600.0,6.7015,6.709,6.6941,6.709,381600.0
2013-12-17 13:30:00,8.96,8.99,8.96,8.99,359200.0,6.709,6.7315,6.709,6.7315,359200.0
2013-12-17 14:00:00,9.0,9.06,8.99,9.04,198400.0,6.739,6.7839,6.7315,6.7689,198400.0
2013-12-17 14:30:00,9.05,9.06,9.03,9.05,60000.0,6.7764,6.7839,6.7614,6.7764,60000.0
2013-12-17 15:00:00,9.04,9.05,9.04,9.04,99200.0,6.7689,6.7764,6.7689,6.7689,99200.0
2013-12-17 15:30:00,9.04,9.06,9.04,9.05,578000.0,6.7689,6.7839,6.7689,6.7764,578000.0
2013-12-18 09:30:00,9.03,9.1,9.03,9.07,102400.0,6.7614,6.8139,6.7614,6.7914,102400.0
2013-12-18 10:00:00,9.08,9.1,9.07,9.08,62800.0,6.7989,6.8139,6.7914,6.7989,62800.0
2013-12-18 10:30:00,9.07,9.08,9.05,9.05,77600.0,6.7914,6.7989,6.7764,6.7764,77600.0
2013-12-18 11:00:00,9.05,9.06,9.02,9.02,102800.0,6.7764,6.7839,6.754,6.754,102800.0
2013-12-18 11:30:00,9.02,9.03,8.97,8.97,255200.0,6.754,6.7614,6.7165,6.7165,255200.0
2013-12-18 12:00:00,8.97,8.97,8.94,8.94,59600.0,6.7165,6.7165,6.6941,6.6941,59600.0
2013-12-18 12:30:00,8.94,8.95,8.93,8.93,64400.0,6.6941,6.7015,6.6866,6.6866,64400.0
2013-12-18 13:00:00,8.93,8.94,8.91,8.94,57600.0,6.6866,6.6941,6.6716,6.6941,57600.0
2013-12-18 13:30:00,8.94,8.94,8.88,8.91,240400.0,6.6941,6.6941,6.6491,6.6716,240400.0
2013-12-18 14:00:00,8.91,9.11,8.84,9.08,344000.0,6.6716,6.8213,6.6192,6.7989,344000.0
2013-12-18 14:30:00,9.09,9.16,9.07,9.09,186000.0,6.8064,6.8588,6.7914,6.8064,186000.0
2013-12-18 15:00:00,9.09,9.14,9.06,9.1,198000.0,6.8064,6.8438,6.7839,6.8139,198000.0
2013-12-18 15:30:00,9.1,9.1,9.04,9.04,816000.0,6.8139,6.8139,6.7689,6.7689,816000.0
2013-12-19 09:30:00,8.99,9.02,8.88,8.88,181600.0,6.7315,6.754,6.6491,6.6491,181600.0
2013-12-19 10:00:00,8.9,8.93,8.82,8.84,87600.0,6.6641,6.6866,6.6042,6.6192,87600.0
2013-12-19 10:30:00,8.84,8.87,8.82,8.85,85200.0,6.6192,6.6416,6.6042,6.6267,85200.0
2013-12-19 11:00:00,8.85,8.86,8.81,8.86,124400.0,6.6267,6.6341,6.5967,6.6341,124400.0
2013-12-19 11:30:00,8.85,8.86,8.82,8.84,108400.0,6.6267,6.6341,6.6042,6.6192,108400.0
2013-12-19 12:00:00,8.84,8.85,8.81,8.83,93600.0,6.6192,6.6267,6.5967,6.6117,93600.0
2013-12-19 12:30:00,8.83,8.84,8.81,8.84,87200.0,6.6117,6.6192,6.5967,6.6192,87200.0
2013-12-19 13:00:00,8.84,8.86,8.83,8.85,94800.0,6.6192,6.6341,6.6117,6.6267,94800.0
2013-12-19 13:30:00,8.85,8.88,8.85,8.88,52000.0,6.6267,6.6491,6.6267,6.6491,52000.0
2013-12-19 14:00:00,8.88,8.88,8.82,8.83,80000.0,6.6491,6.6491,6.6042,6.6117,80000.0
2013-12-19 14:30:00,8.83,8.85,8.81,8.83,206800.0,6.6117,6.6267,6.5967,6.6117,206800.0
2013-12-19 15:00:00,8.83,8.88,8.82,8.84,231200.0,6.6117,6.6491,6.6042,6.6192,231200.0
2013-12-19 15:30:00,8.85,8.86,8.84,8.85,386400.0,6.6267,6.6341,6.6192,6.6267,386400.0
2013-12-20 09:30:00,8.83,8.86,8.77,8.82,90800.0,6.6117,6.6341,6.5668,6.6042,90800.0
2013-12-20 10:00:00,8.83,8.85,8.82,8.84,58400.0,6.6117,6.6267,6.6042,6.6192,58400.0
2013-12-20 10:30:00,8.83,8.85,8.81,8.82,64000.0,6.6117,6.6267,6.5967,6.6042,64000.0
2013-12-20 11:00:00,8.82,8.88,8.82,8.87,170800.0,6.6042,6.6491,6.6042,6.6416,170800.0
2013-12-20 11:30:00,8.87,8.87,8.82,8.84,138800.0,6.6416,6.6416,6.6042,6.6192,138800.0
2013-12-20 12:00:00,8.84,8.84,8.82,8.84,54800.0,6.6192,6.6192,6.6042,6.6192,54800.0
2013-12-20 12:30:00,8.84,8.87,8.84,8.86,64000.0,6.6192,6.6416,6.6192,6.6341,64000.0
2013-12-20 13:00:00,8.85,8.88,8.85,8.88,63200.0,6.6267,6.6491,6.6267,6.6491,63200.0
2013-12-20 13:30:00,8.87,8.9,8.87,8.89,142400.0,6.6416,6.6641,6.6416,6.6566,142400.0
2013-12-20 14:00:00,8.9,8.92,8.88,8.92,120000.0,6.6641,6.6791,6.6491,6.6791,120000.0
2013-12-20 14:30:00,8.92,8.94,8.92,8.93,69200.0,6.6791,6.6941,6.6791,6.6866,69200.0
2013-12-20 15:00:00,8.93,8.94,8.92,8.94,110800.0,6.6866,6.6941,6.6791,6.6941,110800.0
2013-12-20 15:30:00,8.94,8.98,8.93,8.95,595200.0,6.6941,6.724,6.6866,6.7015,595200.0
2013-12-23 09:30:00,8.95,9.0,8.94,8.97,133600.0,6.7015,6.739,6.6941,6.7165,133600.0
2013-12-23 10:00:00,8.99,9.04,8.97,9.04,58400.0,6.7315,6.7689,6.7165,6.7689,58400.0
2013-12-23 10:30:00,9.03,9.04,8.97,8.97,117600.0,6.7614,6.7689,6.7165,6.7165,117600.0
2013-12-23 11:00:00,8.97,9.02,8.96,9.01,84400.0,6.7165,6.754,6.709,6.7465,84400.0
2013-12-23 11:30:00,9.01,9.03,9.0,9.01,64000.0,6.7465,6.7614,6.739,6.7465,64000.0
2013-12-23 12:00:00,9.0,9.01,8.97,8.97,42800.0,6.739,6.7465,6.7165,6.7165,42800.0
2013-12-23 12:30:00,8.98,8.99,8.96,8.96,48800.0,6.724,6.7315,6.709,6.709,48800.0
2013-12-23 13:00:00,8.96,8.97,8.93,8.96,75600.0,6.709,6.7165,6.6866,6.709,75600.0
2013-12-23 13:30:00,8.96,8.97,8.93,8.94,39600.0,6.709,6.7165,6.6866,6.6941,39600.0
2013-12-23 14:00:00,8.94,8.97,8.93,8.95,70000.0,6.6941,6.7165,6.6866,6.7015,70000.0
2013-12-23 14:30:00,8.96,8.97,8.95,8.95,72400.0,6.709,6.7165,6.7015,6.7015,72400.0
2013-12-23 15:00:00,8.95,8.97,8.94,8.97,80000.0,6.7015,6.7165,6.6941,6.7165,80000.0
2013-12-23 15:30:00,8.97,8.99,8.95,8.95,216000.0,6.7165,6.7315,6.7015,6.7015,216000.0
2013-12-24 09:30:00,8.88,8.95,8.8,8.89,70400.0,6.6953,6.7481,6.635,6.7028,70400.0
2013-12-24 10:00:00,8.89,8.99,8.88,8.99,210800.0,6.7028,6.7782,6.6953,6.7782,210800.0
2013-12-24 10:30:00,8.97,8.98,8.93,8.96,104800.0,6.7631,6.7707,6.733,6.7556,104800.0
2013-12-24 11:00:00,8.95,8.97,8.94,8.95,82000.0,6.7481,6.7631,6.7405,6.7481,82000.0
2013-12-24 11:30:00,8.95,8.97,8.95,8.97,52400.0,6.7481,6.7631,6.7481,6.7631,52400.0
2013-12-24 12:00:00,8.97,8.97,8.92,8.97,141600.0,6.7631,6.7631,6.7254,6.7631,141600.0
2013-12-24 12:30:00,8.97,9.01,8.95,9.01,219200.0,6.7631,6.7933,6.7481,6.7933,219200.0
2013-12-26 09:30:00,9.05,9.1,9.02,9.04,102800.0,6.8235,6.8612,6.8008,6.8159,102800.0
2013-12-26 10:00:00,9.04,9.04,8.97,9.03,71600.0,6.8159,6.8159,6.7631,6.8084,71600.0
2013-12-26 10:30:00,9.03,9.04,8.99,9.01,46800.0,6.8084,6.8159,6.7782,6.7933,46800.0
2013-12-26 11:00:00,9.01,9.01,8.98,9.0,61200.0,6.7933,6.7933,6.7707,6.7858,61200.0
2013-12-26 11:30:00,9.01,9.01,8.97,8.97,60400.0,6.7933,6.7933,6.7631,6.7631,60400.0
2013-12-26 12:00:00,8.99,8.99,8.93,8.93,57200.0,6.7782,6.7782,6.733,6.733,57200.0
2013-12-26 12:30:00,8.94,8.96,8.94,8.95,50400.0,6.7405,6.7556,6.7405,6.7481,50400.0
2013-12-26 13:00:00,8.95,8.98,8.93,8.98,77600.0,6.7481,6.7707,6.733,6.7707,77600.0
2013-12-26 13:30:00,8.98,8.99,8.96,8.97,72800.0,6.7707,6.7782,6.7556,6.7631,72800.0
2013-12-26 14:00:00,8.98,8.99,8.97,8.97,41600.0,6.7707,6.7782,6.7631,6.7631,41600.0
2013-12-26 14:30:00,8.97,9.0,8.96,8.99,209200.0,6.7631,6.7858,6.7556,6.7782,209200.0
2013-12-26 15:00:00,8.99,8.99,8.96,8.97,74400.0,6.7782,6.7782,6.7556,6.7631,74400.0
2013-12-26 15:30:00,8.97,8.99,8.96,8.99,244000.0,6.7631,6.7782,6.7556,6.7782,244000.0
2013-12-27 09:30:00,9.02,9.02,8.9,8.98,118800.0,6.8008,6.8008,6.7104,6.7707,118800.0
2013-12-27 10:00:00,8.97,8.97,8.88,8.9,94000.0,6.7631,6.7631,6.6953,6.7104,94000.0
2013-12-27 10:30:00,8.91,8.91,8.88,8.9,48800.0,6.7179,6.7179,6.6953,6.7104,48800.0
2013-12-27 11:00:00,8.9,8.97,8.9,8.96,92000.0,6.7104,6.7631,6.7104,6.7556,92000.0
2013-12-27 11:30:00,8.96,8.97,8.94,8.94,52800.0,6.7556,6.7631,6.7405,6.7405,52800.0
2013-12-27 12:00:00,8.94,8.95,8.93,8.94,30000.0,6.7405,6.7481,6.733,6.7405,30000.0
2013-12-27 12:30:00,8.95,8.95,8.91,8.92,29600.0,6.7481,6.7481,6.7179,6.7254,29600.0
2013-12-27 13:00:00,8.93,8.96,8.92,8.94,25200.0,6.733,6.7556,6.7254,6.7405,25200.0
2013-12-27 13:30:00,8.93,8.93,8.92,8.92,32000.0,6.733,6.733,6.7254,6.7254,32000.0
2013-12-27 14:00:00,8.93,8.98,8.93,8.97,84000.0,6.733,6.7707,6.733,6.7631,84000.0
2013-12-27 14:30:00,8.96,8.98,8.95,8.96,42800.0,6.7556,6.7707,6.7481,6.7556,42800.0
2013-12-27 15:00:00,8.96,8.99,8.95,8.97,84800.0,6.7556,6.7782,6.7481,6.7631,84800.0
2013-12-27 15:30:00,8.96,8.99,8.95,8.99,476000.0,6.7556,6.7782,6.7481,6.7782,476000.0
2013-12-30 09:30:00,8.98,9.06,8.97,9.02,41600.0,6.7707,6.831,6.7631,6.8008,41600.0
2013-12-30 10:00:00,9.02,9.06,8.99,9.01,68400.0,6.8008,6.831,6.7782,6.7933,68400.0
2013-12-30 10:30:00,9.0,9.05,8.98,9.03,78400.0,6.7858,6.8235,6.7707,6.8084,78400.0
2013-12-30 11:00:00,9.04,9.06,9.03,9.04,71200.0,6.8159,6.831,6.8084,6.8159,71200.0
2013-12-30 11:30:00,9.04,9.06,9.03,9.05,45200.0,6.8159,6.831,6.8084,6.8235,45200.0
2013-12-30 12:00:00,9.06,9.06,9.04,9.05,40000.0,6.831,6.831,6.8159,6.8235,40000.0
2013-12-30 12:30:00,9.05,9.06,9.04,9.05,62800.0,6.8235,6.831,6.8159,6.8235,62800.0
2013-12-30 13:00:00,9.05,9.08,9.05,9.07,63600.0,6.8235,6.8461,6.8235,6.8385,63600.0
2013-12-30 13:30:00,9.07,9.11,9.07,9.1,80400.0,6.8385,6.8687,6.8385,6.8612,80400.0
2013-12-30 14:00:00,9.1,9.11,9.09,9.1,75200.0,6.8612,6.8687,6.8536,6.8612,75200.0
2013-12-30 14:30:00,9.1,9.13,9.1,9.11,77200.0,6.8612,6.8838,6.8612,6.8687,77200.0
2013-12-30 15:00:00,9.11,9.13,9.11,9.12,82000.0,6.8687,6.8838,6.8687,6.8762,82000.0
2013-12-30 15:30:00,9.11,9.12,9.1,9.11,236800.0,6.8687,6.8762,6.8612,6.8687,236800.0
2013-12-31 09:30:00,9.12,9.15,9.06,9.11,46000.0,6.8762,6.8989,6.831,6.8687,46000.0
2013-12-31 10:00:00,9.1,9.12,9.09,9.1,71200.0,6.8612,6.8762,6.8536,6.8612,71200.0
2013-12-31 10:30:00,9.09,9.09,9.04,9.06,60800.0,6.8536,6.8536,6.8159,6.831,60800.0
2013-12-31 11:00:00,9.06,9.07,9.04,9.05,44000.0,6.831,6.8385,6.8159,6.8235,44000.0
2013-12-31 11:30:00,9.05,9.09,9.04,9.08,40800.0,6.8235,6.8536,6.8159,6.8461,40800.0
2013-12-31 12:00:00,9.08,9.09,9.07,9.08,31600.0,6.8461,6.8536,6.8385,6.8461,31600.0
2013-12-31 12:30:00,9.07,9.09,9.06,9.06,42800.0,6.8385,6.8536,6.831,6.831,42800.0
2013-12-31 13:00:00,9.06,9.07,9.05,9.06,29200.0,6.831,6.8385,6.8235,6.831,29200.0
2013-12-31 13:30:00,9.07,9.08,9.06,9.08,58800.0,6.8385,6.8461,6.831,6.8461,58800.0
2013-12-31 14:00:00,9.07,9.07,9.04,9.04,44800.0,6.8385,6.8385,6.8159,6.8159,44800.0
2013-12-31 14:30:00,9.04,9.06,9.02,9.06,145600.0,6.8159,6.831,6.8008,6.831,145600.0
2013-12-31 15:00:00,9.06,9.08,9.05,9.06,105200.0,6.831,6.8461,6.8235,6.831,105200.0
2013-12-31 15:30:00,9.07,9.07,9.03,9.05,437600.0,6.8385,6.8385,6.8084,6.8235,437600.0
2014-01-02 09:30:00,9.04,9.08,8.97,9.06,234800.0,6.8159,6.8461,6.7631,6.831,234800.0
2014-01-02 10:00:00,9.06,9.1,9.03,9.06,146000.0,6.831,6.8612,6.8084,6.831,146000.0
2014-01-02 10:30:00,9.06,9.08,9.04,9.07,45200.0,6.831,6.8461,6.8159,6.8385,45200.0
2014-01-02 11:00:00,9.06,9.07,9.03,9.05,84800.0,6.831,6.8385,6.8084,6.8235,84800.0
2014-01-02 11:30:00,9.05,9.05,9.01,9.02,71600.0,6.8235,6.8235,6.7933,6.8008,71600.0
2014-01-02 12:00:00,9.02,9.02,8.97,8.99,72800.0,6.8008,6.8008,6.7631,6.7782,72800.0
2014-01-02 12:30:00,8.99,9.01,8.97,8.97,72000.0,6.7782,6.7933,6.7631,6.7631,72000.0
2014-01-02 13:00:00,8.97,8.98,8.94,8.95,105600.0,6.7631,6.7707,6.7405,6.7481,105600.0
2014-01-02 13:30:00,8.94,8.98,8.94,8.97,156000.0,6.7405,6.7707,6.7405,6.7631,156000.0
2014-01-02 14:00:00,8.97,8.99,8.95,8.95,50000.0,6.7631,6.7782,6.7481,6.7481,50000.0
2014-01-02 14:30:00,8.96,8.98,8.96,8.97,45600.0,6.7556,6.7707,6.7556,6.7631,45600.0
2014-01-02 15:00:00,8.97,9.01,8.97,8.99,82800.0,6.7631,6.7933,6.7631,6.7782,82800.0
2014-01-02 15:30:00,8.99,9.04,8.98,9.03,222800.0,6.7782,6.8159,6.7707,6.8084,222800.0
2014-01-03 09:30:00,9.03,9.09,9.01,9.09,50400.0,6.8084,6.8536,6.7933,6.8536,50400.0
2014-01-03 10:00:00,9.1,9.13,9.08,9.11,37200.0,6.8612,6.8838,6.8461,6.8687,37200.0
2014-01-03 10:30:00,9.13,9.21,9.11,9.19,427600.0,6.8838,6.9441,6.8687,6.929,427600.0
2014-01-03 11:00:00,9.19,9.2,9.16,9.19,347600.0,6.929,6.9366,6.9064,6.929,347600.0
2014-01-03 11:30:00,9.18,9.19,9.13,9.14,120800.0,6.9215,6.929,6.8838,6.8913,120800.0
2014-01-03 12:00:00,9.14,9.17,9.13,9.17,80000.0,6.8913,6.9139,6.8838,6.9139,80000.0
2014-01-03 12:30:00,9.17,9.19,9.16,9.18,63200.0,6.9139,6.929,6.9064,6.9215,63200.0
2014-01-03 13:00:00,9.18,9.2,9.17,9.19,84400.0,6.9215,6.9366,6.9139,6.929,84400.0
2014-01-03 13:30:00,9.19,9.2,9.18,9.2,64400.0,6.929,6.9366,6.9215,6.9366,64400.0
2014-01-03 14:00:00,9.2,9.22,9.18,9.22,68400.0,6.9366,6.9516,6.9215,6.9516,68400.0
2014-01-03 14:30:00,9.22,9.24,9.2,9.21,74000.0,6.9516,6.9667,6.9366,6.9441,74000.0
2014-01-03 15:00:00,9.21,9.24,9.21,9.24,147200.0,6.9441,6.9667,6.9441,6.9667,147200.0
2014-01-03 15:30:00,9.24,9.25,9.22,9.23,331200.0,6.9667,6.9743,6.9516,6.9592,331200.0
2014-01-06 09:30:00,9.29,9.29,9.18,9.2,63200.0,7.0044,7.0044,6.9215,6.9366,63200.0
2014-01-06 10:00:00,9.2,9.23,9.18,9.19,186400.0,6.9366,6.9592,6.9215,6.929,186400.0
2014-01-06 10:30:00,9.2,9.22,9.16,9.17,66400.0,6.9366,6.9516,6.9064,6.9139,66400.0
2014-01-06 11:00:00,9.18,9.2,9.15,9.18,53200.0,6.9215,6.9366,6.8989,6.9215,53200.0
2014-01-06 11:30:00,9.18,9.2,9.14,9.15,110800.0,6.9215,6.9366,6.8913,6.8989,110800.0
2014-01-06 12:00:00,9.15,9.17,9.14,9.16,20000.0,6.8989,6.9139,6.8913,6.9064,20000.0
2014-01-06 12:30:00,9.16,9.22,9.14,9.21,42400.0,6.9064,6.9516,6.8913,6.9441,42400.0
2014-01-06 13:00:00,9.21,9.22,9.2,9.22,40800.0,6.9441,6.9516,6.9366,6.9516,40800.0
2014-01-06 13:30:00,9.22,9.22,9.19,9.22,68000.0,6.9516,6.9516,6.929,6.9516,68000.0
2014-01-06 14:00:00,9.22,9.22,9.17,9.17,62800.0,6.9516,6.9516,6.9139,6.9139,62800.0
2014-01-06 14:30:00,9.17,9.21,9.16,9.21,54000.0,6.9139,6.9441,6.9064,6.9441,54000.0
2014-01-06 15:00:00,9.21,9.22,9.19,9.2,80800.0,6.9441,6.9516,6.929,6.9366,80800.0
2014-01-06 15:30:00,9.2,9.21,9.19,9.2,130800.0,6.9366,6.9441,6.929,6.9366,130800.0
2014-01-07 09:30:00,9.36,9.37,9.26,9.31,191200.0,7.0572,7.0647,6.9818,7.0195,191200.0
2014-01-07 10:00:00,9.31,9.37,9.29,9.34,122800.0,7.0195,7.0647,7.0044,7.0421,122800.0
2014-01-07 10:30:00,9.34,9.36,9.33,9.35,50000.0,7.0421,7.0572,7.0346,7.0497,50000.0
2014-01-07 11:00:00,9.35,9.37,9.35,9.35,29600.0,7.0497,7.0647,7.0497,7.0497,29600.0
2014-01-07 11:30:00,9.35,9.38,9.35,9.36,84800.0,7.0497,7.0723,7.0497,7.0572,84800.0
2014-01-07 12:00:00,9.36,9.37,9.35,9.36,52000.0,7.0572,7.0647,7.0497,7.0572,52000.0
2014-01-07 12:30:00,9.36,9.37,9.34,9.35,37600.0,7.0572,7.0647,7.0421,7.0497,37600.0
2014-01-07 13:00:00,9.34,9.35,9.31,9.31,32400.0,7.0421,7.0497,7.0195,7.0195,32400.0
2014-01-07 13:30:00,9.31,9.32,9.29,9.3,29600.0,7.0195,7.027,7.0044,7.012,29600.0
2014-01-07 14:00:00,9.29,9.32,9.29,9.31,69200.0,7.0044,7.027,7.0044,7.0195,69200.0
2014-01-07 14:30:00,9.31,9.32,9.29,9.32,65200.0,7.0195,7.027,7.0044,7.027,65200.0
2014-01-07 15:00:00,9.32,9.33,9.3,9.3,115600.0,7.027,7.0346,7.012,7.012,115600.0
2014-01-07 15:30:00,9.3,9.31,9.28,9.29,136400.0,7.012,7.0195,6.9969,7.0044,136400.0
2014-01-08 09:30:00,9.27,9.27,9.16,9.25,161200.0,6.9893,6.9893,6.9064,6.9743,161200.0
2014-01-08 10:00:00,9.24,9.24,9.2,9.24,183600.0,6.9667,6.9667,6.9366,6.9667,183600.0
2014-01-08 10:30:00,9.23,9.29,9.22,9.25,117600.0,6.9592,7.0044,6.9516,6.9743,117600.0
2014-01-08 11:00:00,9.25,9.25,9.21,9.22,76400.0,6.9743,6.9743,6.9441,6.9516,76400.0
2014-01-08 11:30:00,9.22,9.25,9.22,9.22,73200.0,6.9516,6.9743,6.9516,6.9516,73200.0
2014-01-08 12:00:00,9.22,9.25,9.21,9.24,31200.0,6.9516,6.9743,6.9441,6.9667,31200.0
2014-01-08 12:30:00,9.24,9.25,9.21,9.22,27200.0,6.9667,6.9743,6.9441,6.9516,27200.0
2014-01-08 13:00:00,9.22,9.23,9.2,9.21,70000.0,6.9516,6.9592,6.9366,6.9441,70000.0
2014-01-08 13:30:00,9.21,9.23,9.19,9.21,40800.0,6.9441,6.9592,6.929,6.9441,40800.0
2014-01-08 14:00:00,9.21,9.23,9.2,9.21,82800.0,6.9441,6.9592,6.9366,6.9441,82800.0
2014-01-08 14:30:00,9.22,9.23,9.2,9.21,58800.0,6.9516,6.9592,6.9366,6.9441,58800.0
2014-01-08 15:00:00,9.22,9.22,9.17,9.18,71600.0,6.9516,6.9516,6.9139,6.9215,71600.0
2014-01-08 15:30:00,9.18,9.2,9.18,9.19,198800.0,6.9215,6.9366,6.9215,6.929,198800.0
2014-01-09 09:30:00,9.22,9.22,9.15,9.16,124800.0,6.9516,6.9516,6.8989,6.9064,124800.0
2014-01-09 10:00:00,9.17,9.18,9.11,9.11,23200.0,6.9139,6.9215,6.8687,6.8687,23200.0
2014-01-09 10:30:00,9.11,9.13,9.09,9.12,27200.0,6.8687,6.8838,6.8536,6.8762,27200.0
2014-01-09 11:00:00,9.12,9.13,9.1,9.12,28800.0,6.8762,6.8838,6.8612,6.8762,28800.0
2014-01-09 11:30:00,9.12,9.12,9.1,9.11,22400.0,6.8762,6.8762,6.8612,6.8687,22400.0
2014-01-09 12:00:00,9.11,9.12,9.09,9.1,16400.0,6.8687,6.8762,6.8536,6.8612,16400.0
2014-01-09 12:30:00,9.1,9.13,9.09,9.12,278000.0,6.8612,6.8838,6.8536,6.8762,278000.0
2014-01-09 13:00:00,9.13,9.13,9.1,9.11,69200.0,6.8838,6.8838,6.8612,6.8687,69200.0
2014-01-09 13:30:00,9.1,9.13,9.09,9.12,290800.0,6.8612,6.8838,6.8536,6.8762,290800.0
2014-01-09 14:00:00,9.12,9.12,9.11,9.12,369200.0,6.8762,6.8762,6.8687,6.8762,369200.0
2014-01-09 14:30:00,9.12,9.15,9.11,9.12,144800.0,6.8762,6.8989,6.8687,6.8762,144800.0
2014-01-09 15:00:00,9.12,9.13,9.12,9.13,60000.0,6.8762,6.8838,6.8762,6.8838,60000.0
2014-01-09 15:30:00,9.14,9.16,9.13,9.15,315600.0,6.8913,6.9064,6.8838,6.8989,315600.0
2014-01-10 09:30:00,9.17,9.26,9.15,9.24,77600.0,6.9139,6.9818,6.8989,6.9667,77600.0
2014-01-10 10:00:00,9.24,9.28,9.24,9.25,99600.0,6.9667,6.9969,6.9667,6.9743,99600.0
2014-01-10 10:30:00,9.26,9.27,9.24,9.24,137600.0,6.9818,6.9893,6.9667,6.9667,137600.0
2014-01-10 11:00:00,9.23,9.27,9.23,9.24,60800.0,6.9592,6.9893,6.9592,6.9667,60800.0
2014-01-10 11:30:00,9.25,9.25,9.22,9.25,20000.0,6.9743,6.9743,6.9516,6.9743,20000.0
2014-01-10 12:00:00,9.24,9.26,9.24,9.25,32000.0,6.9667,6.9818,6.9667,6.9743,32000.0
2014-01-10 12:30:00,9.25,9.26,9.24,9.24,162000.0,6.9743,6.9818,6.9667,6.9667,162000.0
2014-01-10 13:00:00,9.24,9.25,9.22,9.22,51600.0,6.9667,6.9743,6.9516,6.9516,51600.0
2014-01-10 13:30:00,9.22,9.24,9.22,9.22,17600.0,6.9516,6.9667,6.9516,6.9516,17600.0
2014-01-10 14:00:00,9.24,9.25,9.22,9.22,44800.0,6.9667,6.9743,6.9516,6.9516,44800.0
2014-01-10 14:30:00,9.22,9.25,9.21,9.24,25600.0,6.9516,6.9743,6.9441,6.9667,25600.0
2014-01-10 15:00:00,9.23,9.24,9.22,9.23,160000.0,6.9592,6.9667,6.9516,6.9592,160000.0
2014-01-10 15:30:00,9.23,9.24,9.21,9.23,265600.0,6.9592,6.9667,6.9441,6.9592,265600.0
2014-01-13 09:30:00,9.22,9.27,9.17,9.17,40000.0,6.9516,6.9893,6.9139,6.9139,40000.0
2014-01-13 10:00:00,9.18,9.24,9.18,9.23,22000.0,6.9215,6.9667,6.9215,6.9592,22000.0
2014-01-13 10:30:00,9.23,9.23,9.21,9.22,21600.0,6.9592,6.9592,6.9441,6.9516,21600.0
2014-01-13 11:00:00,9.21,9.24,9.2,9.24,66000.0,6.9441,6.9667,6.9366,6.9667,66000.0
2014-01-13 11:30:00,9.23,9.27,9.22,9.22,31600.0,6.9592,6.9893,6.9516,6.9516,31600.0
2014-01-13 12:00:00,9.22,9.24,9.21,9.21,26800.0,6.9516,6.9667,6.9441,6.9441,26800.0
2014-01-13 12:30:00,9.21,9.21,9.19,9.19,30400.0,6.9441,6.9441,6.929,6.929,30400.0
2014-01-13 13:00:00,9.19,9.22,9.19,9.21,18400.0,6.929,6.9516,6.929,6.9441,18400.0
2014-01-13 13:30:00,9.21,9.23,9.19,9.23,20800.0,6.9441,6.9592,6.929,6.9592,20800.0
2014-01-13 14:00:00,9.23,9.23,9.2,9.21,40400.0,6.9592,6.9592,6.9366,6.9441,40400.0
2014-01-13 14:30:00,9.21,9.22,9.19,9.2,34000.0,6.9441,6.9516,6.929,6.9366,34000.0
2014-01-13 15:00:00,9.21,9.21,9.18,9.18,96000.0,6.9441,6.9441,6.9215,6.9215,96000.0
2014-01-13 15:30:00,9.19,9.19,9.15,9.18,367600.0,6.929,6.929,6.8989,6.9215,367600.0
2014-01-14 09:30:00,9.19,9.29,9.17,9.24,117200.0,6.929,7.0044,6.9139,6.9667,117200.0
2014-01-14 10:00:00,9.26,9.3,9.23,9.25,78000.0,6.9818,7.012,6.9592,6.9743,78000.0
2014-01-14 10:30:00,9.26,9.3,9.26,9.26,44400.0,6.9818,7.012,6.9818,6.9818,44400.0
2014-01-14 11:00:00,9.26,9.27,9.24,9.24,47200.0,6.9818,6.9893,6.9667,6.9667,47200.0
2014-01-14 11:30:00,9.24,9.25,9.21,9.21,84400.0,6.9667,6.9743,6.9441,6.9441,84400.0
2014-01-14 12:00:00,9.21,9.23,9.21,9.22,17600.0,6.9441,6.9592,6.9441,6.9516,17600.0
2014-01-14 12:30:00,9.21,9.22,9.2,9.2,30000.0,6.9441,6.9516,6.9366,6.9366,30000.0
2014-01-14 13:00:00,9.21,9.22,9.19,9.2,39200.0,6.9441,6.9516,6.929,6.9366,39200.0
2014-01-14 13:30:00,9.19,9.19,9.15,9.17,72000.0,6.929,6.929,6.8989,6.9139,72000.0
2014-01-14 14:00:00,9.18,9.2,9.16,9.17,74800.0,6.9215,6.9366,6.9064,6.9139,74800.0
2014-01-14 14:30:00,9.17,9.22,9.17,9.2,60800.0,6.9139,6.9516,6.9139,6.9366,60800.0
2014-01-14 15:00:00,9.21,9.21,9.2,9.21,107600.0,6.9441,6.9441,6.9366,6.9441,107600.0
2014-01-14 15:30:00,9.21,9.22,9.2,9.21,186800.0,6.9441,6.9516,6.9366,6.9441,186800.0
2014-01-15 09:30:00,9.24,9.31,9.19,9.19,93200.0,6.9667,7.0195,6.929,6.929,93200.0
2014-01-15 10:00:00,9.2,9.22,9.18,9.22,53600.0,6.9366,6.9516,6.9215,6.9516,53600.0
2014-01-15 10:30:00,9.22,9.23,9.21,9.22,63200.0,6.9516,6.9592,6.9441,6.9516,63200.0
2014-01-15 11:00:00,9.22,9.22,9.21,9.22,18400.0,6.9516,6.9516,6.9441,6.9516,18400.0
2014-01-15 11:30:00,9.22,9.23,9.21,9.22,16000.0,6.9516,6.9592,6.9441,6.9516,16000.0
2014-01-15 12:00:00,9.22,9.23,9.2,9.21,36400.0,6.9516,6.9592,6.9366,6.9441,36400.0
2014-01-15 12:30:00,9.21,9.22,9.18,9.22,30000.0,6.9441,6.9516,6.9215,6.9516,30000.0
2014-01-15 13:00:00,9.21,9.22,9.19,9.22,43600.0,6.9441,6.9516,6.929,6.9516,43600.0
2014-01-15 13:30:00,9.21,9.22,9.2,9.2,22800.0,6.9441,6.9516,6.9366,6.9366,22800.0
2014-01-15 14:00:00,9.2,9.26,9.2,9.25,37600.0,6.9366,6.9818,6.9366,6.9743,37600.0
2014-01-15 14:30:00,9.24,9.24,9.22,9.23,51600.0,6.9667,6.9667,6.9516,6.9592,51600.0
2014-01-15 15:00:00,9.23,9.23,9.2,9.2,50800.0,6.9592,6.9592,6.9366,6.9366,50800.0
2014-01-15 15:30:00,9.21,9.23,9.2,9.21,370400.0,6.9441,6.9592,6.9366,6.9441,370400.0
2014-01-16 09:30:00,9.19,9.27,9.19,9.23,39200.0,6.929,6.9893,6.929,6.9592,39200.0
2014-01-16 10:00:00,9.24,9.26,9.22,9.23,49200.0,6.9667,6.9818,6.9516,6.9592,49200.0
2014-01-16 10:30:00,9.22,9.23,9.21,9.21,4800.0,6.9516,6.9592,6.9441,6.9441,4800.0
2014-01-16 11:00:00,9.2,9.24,9.2,9.24,51200.0,6.9366,6.9667,6.9366,6.9667,51200.0
2014-01-16 11:30:00,9.24,9.26,9.22,9.26,799200.0,6.9667,6.9818,6.9516,6.9818,799200.0
2014-01-16 12:00:00,9.25,9.26,9.24,9.24,19600.0,6.9743,6.9818,6.9667,6.9667,19600.0
2014-01-16 12:30:00,9.24,9.26,9.24,9.25,34800.0,6.9667,6.9818,6.9667,6.9743,34800.0
2014-01-16 13:00:00,9.25,9.26,9.24,9.26,30800.0,6.9743,6.9818,6.9667,6.9818,30800.0
2014-01-16 13:30:00,9.26,9.26,9.24,9.25,51200.0,6.9818,6.9818,6.9667,6.9743,51200.0
2014-01-16 14:00:00,9.25,9.25,9.24,9.25,73600.0,6.9743,6.9743,6.9667,6.9743,73600.0
2014-01-16 14:30:00,9.25,9.25,9.24,9.25,116800.0,6.9743,6.9743,6.9667,6.9743,116800.0
2014-01-16 15:00:00,9.25,9.26,9.24,9.26,124400.0,6.9743,6.9818,6.9667,6.9818,124400.0
2014-01-16 15:30:00,9.26,9.27,9.25,9.25,220000.0,6.9818,6.9893,6.9743,6.9743,220000.0
2014-01-17 09:30:00,9.27,9.33,9.19,9.25,48400.0,6.9893,7.0346,6.929,6.9743,48400.0
2014-01-17 10:00:00,9.24,9.29,9.23,9.26,282400.0,6.9667,7.0044,6.9592,6.9818,282400.0
2014-01-17 10:30:00,9.26,9.28,9.24,9.24,33600.0,6.9818,6.9969,6.9667,6.9667,33600.0
2014-01-17 11:00:00,9.24,9.27,9.23,9.26,62400.0,6.9667,6.9893,6.9592,6.9818,62400.0
2014-01-17 11:30:00,9.26,9.27,9.25,9.26,44800.0,6.9818,6.9893,6.9743,6.9818,44800.0
2014-01-17 12:00:00,9.26,9.27,9.26,9.27,17200.0,6.9818,6.9893,6.9818,6.9893,17200.0
2014-01-17 12:30:00,9.27,9.27,9.26,9.26,30800.0,6.9893,6.9893,6.9818,6.9818,30800.0
2014-01-17 13:00:00,9.27,9.27,9.23,9.23,19200.0,6.9893,6.9893,6.9592,6.9592,19200.0
2014-01-17 13:30:00,9.24,9.25,9.23,9.24,29200.0,6.9667,6.9743,6.9592,6.9667,29200.0
2014-01-17 14:00:00,9.23,9.23,9.2,9.21,87200.0,6.9592,6.9592,6.9366,6.9441,87200.0
2014-01-17 14:30:00,9.21,9.21,9.19,9.2,48000.0,6.9441,6.9441,6.929,6.9366,48000.0
2014-01-17 15:00:00,9.2,9.22,9.17,9.21,165200.0,6.9366,6.9516,6.9139,6.9441,165200.0
2014-01-17 15:30:00,9.2,9.2,9.15,9.16,541600.0,6.9366,6.9366,6.8989,6.9064,541600.0
2014-01-21 09:30:00,9.23,9.34,9.19,9.34,96000.0,6.9592,7.0421,6.929,7.0421,96000.0
2014-01-21 10:00:00,9.35,9.35,9.24,9.24,144000.0,7.0497,7.0497,6.9667,6.9667,144000.0
2014-01-21 10:30:00,9.24,9.26,9.22,9.22,76800.0,6.9667,6.9818,6.9516,6.9516,76800.0
2014-01-21 11:00:00,9.23,9.24,9.21,9.22,33200.0,6.9592,6.9667,6.9441,6.9516,33200.0
2014-01-21 11:30:00,9.21,9.24,9.2,9.22,40800.0,6.9441,6.9667,6.9366,6.9516,40800.0
2014-01-21 12:00:00,9.22,9.23,9.2,9.22,39600.0,6.9516,6.9592,6.9366,6.9516,39600.0
2014-01-21 12:30:00,9.23,9.23,9.22,9.22,21200.0,6.9592,6.9592,6.9516,6.9516,21200.0
2014-01-21 13:00:00,9.23,9.24,9.22,9.24,19600.0,6.9592,6.9667,6.9516,6.9667,19600.0
2014-01-21 13:30:00,9.24,9.26,9.23,9.24,91600.0,6.9667,6.9818,6.9592,6.9667,91600.0
2014-01-21 14:00:00,9.24,9.26,9.24,9.25,45600.0,6.9667,6.9818,6.9667,6.9743,45600.0
2014-01-21 14:30:00,9.25,9.26,9.24,9.26,59200.0,6.9743,6.9818,6.9667,6.9818,59200.0
2014-01-21 15:00:00,9.25,9.28,9.24,9.26,98800.0,6.9743,6.9969,6.9667,6.9818,98800.0
2014-01-21 15:30:00,9.26,9.27,9.22,9.24,368800.0,6.9818,6.9893,6.9516,6.9667,368800.0
2014-01-22 09:30:00,9.26,9.35,9.24,9.32,358800.0,6.9818,7.0497,6.9667,7.027,358800.0
2014-01-22 10:00:00,9.33,9.34,9.27,9.28,105600.0,7.0346,7.0421,6.9893,6.9969,105600.0
2014-01-22 10:30:00,9.28,9.28,9.26,9.26,46800.0,6.9969,6.9969,6.9818,6.9818,46800.0
2014-01-22 11:00:00,9.26,9.32,9.25,9.31,61600.0,6.9818,7.027,6.9743,7.0195,61600.0
2014-01-22 11:30:00,9.31,9.31,9.28,9.3,98800.0,7.0195,7.0195,6.9969,7.012,98800.0
2014-01-22 12:00:00,9.29,9.31,9.29,9.29,31200.0,7.0044,7.0195,7.0044,7.0044,31200.0
2014-01-22 12:30:00,9.29,9.29,9.27,9.27,55200.0,7.0044,7.0044,6.9893,6.9893,55200.0
2014-01-22 13:00:00,9.27,9.28,9.26,9.26,115200.0,6.9893,6.9969,6.9818,6.9818,115200.0
2014-01-22 13:30:00,9.26,9.29,9.24,9.29,174800.0,6.9818,7.0044,6.9667,7.0044,174800.0
2014-01-22 14:00:00,9.27,9.28,9.24,9.26,170000.0,6.9893,6.9969,6.9667,6.9818,170000.0
2014-01-22 14:30:00,9.26,9.27,9.25,9.26,58000.0,6.9818,6.9893,6.9743,6.9818,58000.0
2014-01-22 15:00:00,9.26,9.26,9.25,9.26,101200.0,6.9818,6.9818,6.9743,6.9818,101200.0
2014-01-22 15:30:00,9.26,9.29,9.26,9.28,300800.0,6.9818,7.0044,6.9818,6.9969,300800.0
2014-01-23 09:30:00,9.25,9.31,9.22,9.31,62400.0,6.9743,7.0195,6.9516,7.0195,62400.0
2014-01-23 10:00:00,9.3,9.33,9.28,9.33,56000.0,7.012,7.0346,6.9969,7.0346,56000.0
2014-01-23 10:30:00,9.33,9.36,9.32,9.35,70000.0,7.0346,7.0572,7.027,7.0497,70000.0
2014-01-23 11:00:00,9.35,9.37,9.34,9.36,68800.0,7.0497,7.0647,7.0421,7.0572,68800.0
2014-01-23 11:30:00,9.36,9.38,9.35,9.35,99600.0,7.0572,7.0723,7.0497,7.0497,99600.0
2014-01-23 12:00:00,9.36,9.39,9.35,9.37,65600.0,7.0572,7.0798,7.0497,7.0647,65600.0
2014-01-23 12:30:00,9.36,9.37,9.35,9.35,35600.0,7.0572,7.0647,7.0497,7.0497,35600.0
2014-01-23 13:00:00,9.36,9.38,9.35,9.36,166400.0,7.0572,7.0723,7.0497,7.0572,166400.0
2014-01-23 13:30:00,9.36,9.36,9.34,9.34,30400.0,7.0572,7.0572,7.0421,7.0421,30400.0
2014-01-23 14:00:00,9.33,9.36,9.33,9.35,74000.0,7.0346,7.0572,7.0346,7.0497,74000.0
2014-01-23 14:30:00,9.35,9.4,9.35,9.4,77200.0,7.0497,7.0874,7.0497,7.0874,77200.0
2014-01-23 15:00:00,9.4,9.4,9.38,9.4,59600.0,7.0874,7.0874,7.0723,7.0874,59600.0
2014-01-23 15:30:00,9.4,9.41,9.38,9.39,198000.0,7.0874,7.0949,7.0723,7.0798,198000.0
2014-01-24 09:30:00,9.37,9.44,9.31,9.34,280000.0,7.0647,7.1175,7.0195,7.0421,280000.0
2014-01-24 10:00:00,9.34,9.36,9.32,9.35,84400.0,7.0421,7.0572,7.027,7.0497,84400.0
2014-01-24 10:30:00,9.35,9.35,9.32,9.32,77200.0,7.0497,7.0497,7.027,7.027,77200.0
2014-01-24 11:00:00,9.32,9.34,9.29,9.29,245200.0,7.027,7.0421,7.0044,7.0044,245200.0
2014-01-24 11:30:00,9.3,9.35,9.29,9.35,40400.0,7.012,7.0497,7.0044,7.0497,40400.0
2014-01-24 12:00:00,9.36,9.36,9.33,9.33,36800.0,7.0572,7.0572,7.0346,7.0346,36800.0
2014-01-24 12:30:00,9.33,9.35,9.31,9.31,37200.0,7.0346,7.0497,7.0195,7.0195,37200.0
2014-01-24 13:00:00,9.31,9.31,9.3,9.31,46000.0,7.0195,7.0195,7.012,7.0195,46000.0
2014-01-24 13:30:00,9.3,9.31,9.29,9.3,38000.0,7.012,7.0195,7.0044,7.012,38000.0
2014-01-24 14:00:00,9.29,9.31,9.28,9.3,31600.0,7.0044,7.0195,6.9969,7.012,31600.0
2014-01-24 14:30:00,9.3,9.3,9.27,9.28,126400.0,7.012,7.012,6.9893,6.9969,126400.0
2014-01-24 15:00:00,9.28,9.29,9.26,9.29,60400.0,6.9969,7.0044,6.9818,7.0044,60400.0
2014-01-24 15:30:00,9.29,9.3,9.27,9.27,184800.0,7.0044,7.012,6.9893,6.9893,184800.0
2014-01-27 09:30:00,9.24,9.42,9.24,9.33,189200.0,6.9667,7.1024,6.9667,7.0346,189200.0
2014-01-27 10:00:00,9.34,9.34,9.27,9.3,331600.0,7.0421,7.0421,6.9893,7.012,331600.0
2014-01-27 10:30:00,9.3,9.31,9.27,9.27,38400.0,7.012,7.0195,6.9893,6.9893,38400.0
2014-01-27 11:00:00,9.27,9.29,9.25,9.25,34800.0,6.9893,7.0044,6.9743,6.9743,34800.0
2014-01-27 11:30:00,9.25,9.27,9.22,9.22,75600.0,6.9743,6.9893,6.9516,6.9516,75600.0
2014-01-27 12:00:00,9.22,9.22,9.2,9.21,61600.0,6.9516,6.9516,6.9366,6.9441,61600.0
2014-01-27 12:30:00,9.2,9.2,9.17,9.17,24400.0,6.9366,6.9366,6.9139,6.9139,24400.0
2014-01-27 13:00:00,9.17,9.21,9.17,9.21,47200.0,6.9139,6.9441,6.9139,6.9441,47200.0
2014-01-27 13:30:00,9.21,9.23,9.19,9.19,71600.0,6.9441,6.9592,6.929,6.929,71600.0
2014-01-27 14:00:00,9.19,9.24,9.19,9.24,442000.0,6.929,6.9667,6.929,6.9667,442000.0
2014-01-27 14:30:00,9.24,9.28,9.23,9.26,35200.0,6.9667,6.9969,6.9592,6.9818,35200.0
2014-01-27 15:00:00,9.26,9.28,9.22,9.22,99600.0,6.9818,6.9969,6.9516,6.9516,99600.0
2014-01-27 15:30:00,9.22,9.27,9.17,9.18,480000.0,6.9516,6.9893,6.9139,6.9215,480000.0
2014-01-28 09:30:00,9.24,9.45,9.21,9.45,299600.0,6.9667,7.1251,6.9441,7.1251,299600.0
2014-01-28 10:00:00,9.44,9.5,9.35,9.48,196400.0,7.1175,7.1627,7.0497,7.1477,196400.0
2014-01-28 10:30:00,9.48,9.61,9.47,9.58,202400.0,7.1477,7.2457,7.1401,7.2231,202400.0
2014-01-28 11:00:00,9.58,9.6,9.4,9.44,312800.0,7.2231,7.2381,7.0874,7.1175,312800.0
2014-01-28 11:30:00,9.44,9.47,9.43,9.46,133600.0,7.1175,7.1401,7.11,7.1326,133600.0
2014-01-28 12:00:00,9.46,9.48,9.45,9.45,141200.0,7.1326,7.1477,7.1251,7.1251,141200.0
2014-01-28 12:30:00,9.45,9.49,9.45,9.46,131600.0,7.1251,7.1552,7.1251,7.1326,131600.0
2014-01-28 13:00:00,9.46,9.49,9.46,9.48,85600.0,7.1326,7.1552,7.1326,7.1477,85600.0
2014-01-28 13:30:00,9.47,9.5,9.47,9.49,106400.0,7.1401,7.1627,7.1401,7.1552,106400.0
2014-01-28 14:00:00,9.49,9.53,9.48,9.51,160800.0,7.1552,7.1854,7.1477,7.1703,160800.0
2014-01-28 14:30:00,9.51,9.54,9.51,9.54,146000.0,7.1703,7.1929,7.1703,7.1929,146000.0
2014-01-28 15:00:00,9.54,9.54,9.52,9.53,144800.0,7.1929,7.1929,7.1778,7.1854,144800.0
2014-01-28 15:30:00,9.53,9.56,9.38,9.53,369600.0,7.1854,7.208,7.0723,7.1854,369600.0
2014-01-29 09:30:00,9.49,9.6,9.49,9.53,53600.0,7.1552,7.2381,7.1552,7.1854,53600.0
2014-01-29 10:00:00,9.51,9.56,9.5,9.56,157200.0,7.1703,7.208,7.1627,7.208,157200.0
2014-01-29 10:30:00,9.56,9.58,9.55,9.56,155200.0,7.208,7.2231,7.2004,7.208,155200.0
2014-01-29 11:00:00,9.56,9.6,9.55,9.58,186400.0,7.208,7.2381,7.2004,7.2231,186400.0
2014-01-29 11:30:00,9.58,9.59,9.55,9.55,130800.0,7.2231,7.2306,7.2004,7.2004,130800.0
2014-01-29 12:00:00,9.55,9.58,9.52,9.56,201200.0,7.2004,7.2231,7.1778,7.208,201200.0
2014-01-29 12:30:00,9.56,9.58,9.54,9.56,82400.0,7.208,7.2231,7.1929,7.208,82400.0
2014-01-29 13:00:00,9.56,9.6,9.54,9.57,515200.0,7.208,7.2381,7.1929,7.2155,515200.0
2014-01-29 13:30:00,9.57,9.63,9.57,9.59,70400.0,7.2155,7.2608,7.2155,7.2306,70400.0
2014-01-29 14:00:00,9.58,9.62,9.55,9.62,144000.0,7.2231,7.2532,7.2004,7.2532,144000.0
2014-01-29 14:30:00,9.62,9.66,9.6,9.63,98000.0,7.2532,7.2834,7.2381,7.2608,98000.0
2014-01-29 15:00:00,9.62,9.62,9.58,9.6,177200.0,7.2532,7.2532,7.2231,7.2381,177200.0
2014-01-29 15:30:00,9.6,9.62,9.59,9.61,270800.0,7.2381,7.2532,7.2306,7.2457,270800.0
2014-01-30 09:30:00,9.65,9.72,9.61,9.7,78000.0,7.2758,7.3286,7.2457,7.3135,78000.0
2014-01-30 10:00:00,9.69,9.7,9.66,9.69,138000.0,7.306,7.3135,7.2834,7.306,138000.0
2014-01-30 10:30:00,9.68,9.69,9.65,9.67,254400.0,7.2985,7.306,7.2758,7.2909,254400.0
2014-01-30 11:00:00,9.67,9.69,9.66,9.68,104800.0,7.2909,7.306,7.2834,7.2985,104800.0
2014-01-30 11:30:00,9.68,9.73,9.68,9.72,60400.0,7.2985,7.3362,7.2985,7.3286,60400.0
2014-01-30 12:00:00,9.71,9.73,9.7,9.7,194000.0,7.3211,7.3362,7.3135,7.3135,194000.0
2014-01-30 12:30:00,9.7,9.71,9.68,9.69,39600.0,7.3135,7.3211,7.2985,7.306,39600.0
2014-01-30 13:00:00,9.69,9.69,9.65,9.66,55200.0,7.306,7.306,7.2758,7.2834,55200.0
2014-01-30 13:30:00,9.66,9.69,9.66,9.67,112000.0,7.2834,7.306,7.2834,7.2909,112000.0
2014-01-30 14:00:00,9.67,9.69,9.66,9.68,133200.0,7.2909,7.306,7.2834,7.2985,133200.0
2014-01-30 14:30:00,9.68,9.74,9.68,9.72,319600.0,7.2985,7.3437,7.2985,7.3286,319600.0
2014-01-30 15:00:00,9.72,9.75,9.71,9.72,103200.0,7.3286,7.3512,7.3211,7.3286,103200.0
2014-01-30 15:30:00,9.72,9.75,9.69,9.7,332000.0,7.3286,7.3512,7.306,7.3135,332000.0
2014-01-31 09:30:00,9.64,9.73,9.62,9.71,68400.0,7.2683,7.3362,7.2532,7.3211,68400.0
2014-01-31 10:00:00,9.71,9.83,9.7,9.81,63200.0,7.3211,7.4116,7.3135,7.3965,63200.0
2014-01-31 10:30:00,9.81,9.83,9.79,9.81,390800.0,7.3965,7.4116,7.3814,7.3965,390800.0
2014-01-31 11:00:00,9.81,9.85,9.8,9.84,124800.0,7.3965,7.4266,7.3889,7.4191,124800.0
2014-01-31 11:30:00,9.85,9.85,9.81,9.83,51200.0,7.4266,7.4266,7.3965,7.4116,51200.0
2014-01-31 12:00:00,9.83,9.84,9.81,9.82,50000.0,7.4116,7.4191,7.3965,7.404,50000.0
2014-01-31 12:30:00,9.83,9.84,9.81,9.82,66800.0,7.4116,7.4191,7.3965,7.404,66800.0
2014-01-31 13:00:00,9.82,9.84,9.81,9.81,32800.0,7.404,7.4191,7.3965,7.3965,32800.0
2014-01-31 13:30:00,9.82,9.85,9.81,9.85,78800.0,7.404,7.4266,7.3965,7.4266,78800.0
2014-01-31 14:00:00,9.85,9.87,9.84,9.85,67200.0,7.4266,7.4417,7.4191,7.4266,67200.0
2014-01-31 14:30:00,9.85,9.88,9.84,9.85,72000.0,7.4266,7.4493,7.4191,7.4266,72000.0
2014-01-31 15:00:00,9.84,9.85,9.81,9.84,78400.0,7.4191,7.4266,7.3965,7.4191,78400.0
2014-01-31 15:30:00,9.83,9.84,9.8,9.82,364800.0,7.4116,7.4191,7.3889,7.404,364800.0
2014-02-03 09:30:00,9.85,9.85,9.77,9.83,285200.0,7.4266,7.4266,7.3663,7.4116,285200.0
2014-02-03 10:00:00,9.81,9.89,9.78,9.82,358800.0,7.3965,7.4568,7.3739,7.404,358800.0
2014-02-03 10:30:00,9.82,9.83,9.78,9.8,54000.0,7.404,7.4116,7.3739,7.3889,54000.0
2014-02-03 11:00:00,9.8,9.83,9.8,9.81,71200.0,7.3889,7.4116,7.3889,7.3965,71200.0
2014-02-03 11:30:00,9.81,9.84,9.8,9.8,152800.0,7.3965,7.4191,7.3889,7.3889,152800.0
2014-02-03 12:00:00,9.8,9.85,9.8,9.83,90000.0,7.3889,7.4266,7.3889,7.4116,90000.0
2014-02-03 12:30:00,9.83,9.84,9.81,9.82,57200.0,7.4116,7.4191,7.3965,7.404,57200.0
2014-02-03 13:00:00,9.83,9.84,9.81,9.81,74000.0,7.4116,7.4191,7.3965,7.3965,74000.0
2014-02-03 13:30:00,9.82,9.82,9.78,9.8,184400.0,7.404,7.404,7.3739,7.3889,184400.0
2014-02-03 14:00:00,9.8,9.83,9.79,9.81,600800.0,7.3889,7.4116,7.3814,7.3965,600800.0
2014-02-03 14:30:00,9.81,9.82,9.79,9.79,118400.0,7.3965,7.404,7.3814,7.3814,118400.0
2014-02-03 15:00:00,9.79,9.83,9.78,9.82,107200.0,7.3814,7.4116,7.3739,7.404,107200.0
2014-02-03 15:30:00,9.83,9.88,9.82,9.85,389200.0,7.4116,7.4493,7.404,7.4266,389200.0
2014-02-04 09:30:00,9.94,9.96,9.9,9.94,222400.0,7.4945,7.5096,7.4643,7.4945,222400.0
2014-02-04 10:00:00,9.94,10.0,9.94,9.99,110000.0,7.4945,7.5397,7.4945,7.5322,110000.0
2014-02-04 10:30:00,9.99,9.99,9.92,9.93,140800.0,7.5322,7.5322,7.4794,7.487,140800.0
2014-02-04 11:00:00,9.94,9.95,9.93,9.95,160000.0,7.4945,7.502,7.487,7.502,160000.0
2014-02-04 11:30:00,9.94,9.99,9.93,9.99,46400.0,7.4945,7.5322,7.487,7.5322,46400.0
2014-02-04 12:00:00,10.0,10.02,9.99,10.0,69600.0,7.5397,7.5548,7.5322,7.5397,69600.0
2014-02-04 12:30:00,9.99,9.99,9.96,9.96,56400.0,7.5322,7.5322,7.5096,7.5096,56400.0
2014-02-04 13:00:00,9.96,9.97,9.93,9.93,77600.0,7.5096,7.5171,7.487,7.487,77600.0
2014-02-04 13:30:00,9.93,9.95,9.92,9.92,49600.0,7.487,7.502,7.4794,7.4794,49600.0
2014-02-04 14:00:00,9.92,9.93,9.9,9.91,107600.0,7.4794,7.487,7.4643,7.4719,107600.0
2014-02-04 14:30:00,9.91,9.91,9.88,9.9,94400.0,7.4719,7.4719,7.4493,7.4643,94400.0
2014-02-04 15:00:00,9.89,9.9,9.87,9.87,146800.0,7.4568,7.4643,7.4417,7.4417,146800.0
2014-02-04 15:30:00,9.87,9.9,9.86,9.87,442800.0,7.4417,7.4643,7.4342,7.4417,442800.0
2014-02-05 09:30:00,9.87,9.94,9.73,9.86,77200.0,7.4417,7.4945,7.3362,7.4342,77200.0
2014-02-05 10:00:00,9.86,9.92,9.86,9.89,210000.0,7.4342,7.4794,7.4342,7.4568,210000.0
2014-02-05 10:30:00,9.89,9.91,9.88,9.89,78400.0,7.4568,7.4719,7.4493,7.4568,78400.0
2014-02-05 11:00:00,9.88,9.89,9.87,9.88,138800.0,7.4493,7.4568,7.4417,7.4493,138800.0
2014-02-05 11:30:00,9.88,9.91,9.88,9.89,44800.0,7.4493,7.4719,7.4493,7.4568,44800.0
2014-02-05 12:00:00,9.9,9.92,9.89,9.9,79200.0,7.4643,7.4794,7.4568,7.4643,79200.0
2014-02-05 12:30:00,9.9,9.91,9.89,9.9,47200.0,7.4643,7.4719,7.4568,7.4643,47200.0
2014-02-05 13:00:00,9.9,9.92,9.88,9.88,214800.0,7.4643,7.4794,7.4493,7.4493,214800.0
2014-02-05 13:30:00,9.88,9.89,9.81,9.81,166400.0,7.4493,7.4568,7.3965,7.3965,166400.0
2014-02-05 14:00:00,9.8,9.81,9.76,9.76,338800.0,7.3889,7.3965,7.3588,7.3588,338800.0
2014-02-05 14:30:00,9.76,9.76,9.72,9.74,112400.0,7.3588,7.3588,7.3286,7.3437,112400.0
2014-02-05 15:00:00,9.74,9.76,9.73,9.74,253200.0,7.3437,7.3588,7.3362,7.3437,253200.0
2014-02-05 15:30:00,9.74,9.77,9.74,9.76,488800.0,7.3437,7.3663,7.3437,7.3588,488800.0
2014-02-06 09:30:00,9.81,9.82,9.76,9.81,198800.0,7.3965,7.404,7.3588,7.3965,198800.0
2014-02-06 10:00:00,9.81,9.84,9.81,9.83,99600.0,7.3965,7.4191,7.3965,7.4116,99600.0
2014-02-06 10:30:00,9.83,9.83,9.8,9.81,83600.0,7.4116,7.4116,7.3889,7.3965,83600.0
2014-02-06 11:00:00,9.81,9.82,9.78,9.79,389200.0,7.3965,7.404,7.3739,7.3814,389200.0
2014-02-06 11:30:00,9.78,9.81,9.77,9.79,110800.0,7.3739,7.3965,7.3663,7.3814,110800.0
2014-02-06 12:00:00,9.8,9.82,9.8,9.81,66800.0,7.3889,7.404,7.3889,7.3965,66800.0
2014-02-06 12:30:00,9.81,9.81,9.79,9.79,55200.0,7.3965,7.3965,7.3814,7.3814,55200.0
2014-02-06 13:00:00,9.79,9.8,9.78,9.78,61600.0,7.3814,7.3889,7.3739,7.3739,61600.0
2014-02-06 13:30:00,9.79,9.81,9.78,9.8,72000.0,7.3814,7.3965,7.3739,7.3889,72000.0
2014-02-06 14:00:00,9.79,9.81,9.79,9.81,108000.0,7.3814,7.3965,7.3814,7.3965,108000.0
2014-02-06 14:30:00,9.81,9.81,9.78,9.79,129200.0,7.3965,7.3965,7.3739,7.3814,129200.0
2014-02-06 15:00:00,9.8,9.81,9.79,9.8,113600.0,7.3889,7.3965,7.3814,7.3889,113600.0
2014-02-06 15:30:00,9.8,9.81,9.76,9.78,492000.0,7.3889,7.3965,7.3588,7.3739,492000.0
2014-02-07 09:30:00,9.8,9.82,9.76,9.8,108000.0,7.3889,7.404,7.3588,7.3889,108000.0
2014-02-07 10:00:00,9.81,9.84,9.76,9.76,354000.0,7.3965,7.4191,7.3588,7.3588,354000.0
2014-02-07 10:30:00,9.76,9.78,9.76,9.78,49200.0,7.3588,7.3739,7.3588,7.3739,49200.0
2014-02-07 11:00:00,9.78,9.79,9.78,9.79,28800.0,7.3739,7.3814,7.3739,7.3814,28800.0
2014-02-07 11:30:00,9.79,9.79,9.77,9.78,31200.0,7.3814,7.3814,7.3663,7.3739,31200.0
2014-02-07 12:00:00,9.78,9.79,9.76,9.79,137200.0,7.3739,7.3814,7.3588,7.3814,137200.0
2014-02-07 12:30:00,9.79,9.8,9.78,9.8,35600.0,7.3814,7.3889,7.3739,7.3889,35600.0
2014-02-07 13:00:00,9.8,9.8,9.79,9.79,21600.0,7.3889,7.3889,7.3814,7.3814,21600.0
2014-02-07 13:30:00,9.79,9.8,9.79,9.8,26000.0,7.3814,7.3889,7.3814,7.3889,26000.0
2014-02-07 14:00:00,9.8,9.83,9.8,9.81,58000.0,7.3889,7.4116,7.3889,7.3965,58000.0
2014-02-07 14:30:00,9.81,9.81,9.8,9.81,46800.0,7.3965,7.3965,7.3889,7.3965,46800.0
2014-02-07 15:00:00,9.81,9.81,9.8,9.8,58400.0,7.3965,7.3965,7.3889,7.3889,58400.0
2014-02-07 15:30:00,9.81,9.82,9.8,9.82,337200.0,7.3965,7.404,7.3889,7.404,337200.0
2014-02-10 09:30:00,9.84,9.85,9.78,9.82,91200.0,7.4191,7.4266,7.3739,7.404,91200.0
2014-02-10 10:00:00,9.83,9.87,9.8,9.85,300000.0,7.4116,7.4417,7.3889,7.4266,300000.0
2014-02-10 10:30:00,9.85,9.86,9.82,9.86,151200.0,7.4266,7.4342,7.404,7.4342,151200.0
2014-02-10 11:00:00,9.86,9.88,9.85,9.87,76800.0,7.4342,7.4493,7.4266,7.4417,76800.0
2014-02-10 11:30:00,9.87,9.88,9.86,9.86,61600.0,7.4417,7.4493,7.4342,7.4342,61600.0
2014-02-10 12:00:00,9.87,9.88,9.87,9.87,82000.0,7.4417,7.4493,7.4417,7.4417,82000.0
2014-02-10 12:30:00,9.87,9.9,9.87,9.89,56000.0,7.4417,7.4643,7.4417,7.4568,56000.0
2014-02-10 13:00:00,9.89,9.91,9.89,9.9,63600.0,7.4568,7.4719,7.4568,7.4643,63600.0
2014-02-10 13:30:00,9.9,9.91,9.89,9.89,170800.0,7.4643,7.4719,7.4568,7.4568,170800.0
2014-02-10 14:00:00,9.9,9.92,9.89,9.9,142800.0,7.4643,7.4794,7.4568,7.4643,142800.0
2014-02-10 14:30:00,9.9,9.92,9.89,9.9,134400.0,7.4643,7.4794,7.4568,7.4643,134400.0
2014-02-10 15:00:00,9.9,9.93,9.9,9.92,166000.0,7.4643,7.487,7.4643,7.4794,166000.0
2014-02-10 15:30:00,9.92,9.93,9.9,9.91,332400.0,7.4794,7.487,7.4643,7.4719,332400.0
2014-02-11 09:30:00,9.9,9.92,9.84,9.92,242400.0,7.4643,7.4794,7.4191,7.4794,242400.0
2014-02-11 10:00:00,9.92,9.97,9.92,9.93,129600.0,7.4794,7.5171,7.4794,7.487,129600.0
2014-02-11 10:30:00,9.93,9.95,9.91,9.94,346400.0,7.487,7.502,7.4719,7.4945,346400.0
2014-02-11 11:00:00,9.94,9.95,9.93,9.94,189200.0,7.4945,7.502,7.487,7.4945,189200.0
2014-02-11 11:30:00,9.94,9.95,9.93,9.95,131600.0,7.4945,7.502,7.487,7.502,131600.0
2014-02-11 12:00:00,9.95,9.95,9.94,9.95,258400.0,7.502,7.502,7.4945,7.502,258400.0
2014-02-11 12:30:00,9.95,9.96,9.95,9.95,122800.0,7.502,7.5096,7.502,7.502,122800.0
2014-02-11 13:00:00,9.95,9.96,9.94,9.96,293200.0,7.502,7.5096,7.4945,7.5096,293200.0
2014-02-11 13:30:00,9.96,9.98,9.95,9.97,104000.0,7.5096,7.5247,7.502,7.5171,104000.0
2014-02-11 14:00:00,9.97,10.01,9.97,10.01,78000.0,7.5171,7.5473,7.5171,7.5473,78000.0
2014-02-11 14:30:00,10.01,10.03,10.0,10.03,182400.0,7.5473,7.5624,7.5397,7.5624,182400.0
2014-02-11 15:00:00,10.03,10.04,10.0,10.01,198800.0,7.5624,7.5699,7.5397,7.5473,198800.0
2014-02-11 15:30:00,10.01,10.02,9.99,10.02,450400.0,7.5473,7.5548,7.5322,7.5548,450400.0
2014-02-12 09:30:00,10.01,10.08,9.99,10.07,46400.0,7.5473,7.6001,7.5322,7.5925,46400.0
2014-02-12 10:00:00,10.07,10.08,10.01,10.03,238400.0,7.5925,7.6001,7.5473,7.5624,238400.0
2014-02-12 10:30:00,10.03,10.04,10.0,10.01,135200.0,7.5624,7.5699,7.5397,7.5473,135200.0
2014-02-12 11:00:00,10.02,10.02,10.0,10.01,72000.0,7.5548,7.5548,7.5397,7.5473,72000.0
2014-02-12 11:30:00,10.0,10.0,9.97,9.99,53600.0,7.5397,7.5397,7.5171,7.5322,53600.0
2014-02-12 12:00:00,9.99,10.02,9.99,10.02,50000.0,7.5322,7.5548,7.5322,7.5548,50000.0
2014-02-12 12:30:00,10.01,10.03,10.01,10.03,32400.0,7.5473,7.5624,7.5473,7.5624,32400.0
2014-02-12 13:00:00,10.03,10.04,10.02,10.03,39600.0,7.5624,7.5699,7.5548,7.5624,39600.0
2014-02-12 13:30:00,10.03,10.03,10.02,10.03,30400.0,7.5624,7.5624,7.5548,7.5624,30400.0
2014-02-12 14:00:00,10.03,10.04,10.02,10.03,35200.0,7.5624,7.5699,7.5548,7.5624,35200.0
2014-02-12 14:30:00,10.02,10.02,10.0,10.01,54400.0,7.5548,7.5548,7.5397,7.5473,54400.0
2014-02-12 15:00:00,10.01,10.01,9.98,9.99,172800.0,7.5473,7.5473,7.5247,7.5322,172800.0
2014-02-12 15:30:00,9.99,9.99,9.97,9.98,534800.0,7.5322,7.5322,7.5171,7.5247,534800.0
2014-02-13 09:30:00,9.93,10.03,9.92,10.02,106000.0,7.487,7.5624,7.4794,7.5548,106000.0
2014-02-13 10:00:00,10.02,10.06,10.01,10.05,92800.0,7.5548,7.585,7.5473,7.5774,92800.0
2014-02-13 10:30:00,10.05,10.06,10.02,10.03,95200.0,7.5774,7.585,7.5548,7.5624,95200.0
2014-02-13 11:00:00,10.04,10.05,10.02,10.04,139600.0,7.5699,7.5774,7.5548,7.5699,139600.0
2014-02-13 11:30:00,10.04,10.06,10.03,10.03,85200.0,7.5699,7.585,7.5624,7.5624,85200.0
2014-02-13 12:00:00,10.04,10.04,10.01,10.02,50800.0,7.5699,7.5699,7.5473,7.5548,50800.0
2014-02-13 12:30:00,10.03,10.04,10.02,10.04,66800.0,7.5624,7.5699,7.5548,7.5699,66800.0
2014-02-13 13:00:00,10.04,10.05,10.03,10.03,57200.0,7.5699,7.5774,7.5624,7.5624,57200.0
2014-02-13 13:30:00,10.03,10.04,10.02,10.04,118000.0,7.5624,7.5699,7.5548,7.5699,118000.0
2014-02-13 14:00:00,10.04,10.05,10.02,10.04,100800.0,7.5699,7.5774,7.5548,7.5699,100800.0
2014-02-13 14:30:00,10.03,10.05,10.03,10.05,101200.0,7.5624,7.5774,7.5624,7.5774,101200.0
2014-02-13 15:00:00,10.05,10.05,10.03,10.04,118000.0,7.5774,7.5774,7.5624,7.5699,118000.0
2014-02-13 15:30:00,10.03,10.04,10.02,10.02,346000.0,7.5624,7.5699,7.5548,7.5548,346000.0
2014-02-14 09:30:00,10.03,10.04,10.0,10.04,21600.0,7.5624,7.5699,7.5397,7.5699,21600.0
2014-02-14 10:00:00,10.03,10.04,9.98,9.99,126000.0,7.5624,7.5699,7.5247,7.5322,126000.0
2014-02-14 10:30:00,9.99,10.01,9.99,10.0,40800.0,7.5322,7.5473,7.5322,7.5397,40800.0
2014-02-14 11:00:00,10.0,10.04,10.0,10.02,47200.0,7.5397,7.5699,7.5397,7.5548,47200.0
2014-02-14 11:30:00,10.02,10.02,9.99,10.02,59600.0,7.5548,7.5548,7.5322,7.5548,59600.0
2014-02-14 12:00:00,10.02,10.02,10.0,10.0,63200.0,7.5548,7.5548,7.5397,7.5397,63200.0
2014-02-14 12:30:00,10.0,10.01,10.0,10.01,37600.0,7.5397,7.5473,7.5397,7.5473,37600.0
2014-02-14 13:00:00,10.01,10.05,10.01,10.04,56400.0,7.5473,7.5774,7.5473,7.5699,56400.0
2014-02-14 13:30:00,10.04,10.04,10.0,10.02,59600.0,7.5699,7.5699,7.5397,7.5548,59600.0
2014-02-14 14:00:00,10.03,10.03,10.0,10.01,35600.0,7.5624,7.5624,7.5397,7.5473,35600.0
2014-02-14 14:30:00,10.0,10.01,9.99,10.0,46800.0,7.5397,7.5473,7.5322,7.5397,46800.0
2014-02-14 15:00:00,10.0,10.01,10.0,10.0,88800.0,7.5397,7.5473,7.5397,7.5397,88800.0
2014-02-14 15:30:00,10.0,10.01,10.0,10.01,137200.0,7.5397,7.5473,7.5397,7.5473,137200.0
2014-02-18 09:30:00,9.99,10.04,9.98,10.01,50000.0,7.5322,7.5699,7.5247,7.5473,50000.0
2014-02-18 10:00:00,10.01,10.04,9.96,9.97,144000.0,7.5473,7.5699,7.5096,7.5171,144000.0
2014-02-18 10:30:00,9.97,9.99,9.95,9.99,38400.0,7.5171,7.5322,7.502,7.5322,38400.0
2014-02-18 11:00:00,9.99,10.01,9.98,9.99,67600.0,7.5322,7.5473,7.5247,7.5322,67600.0
2014-02-18 11:30:00,10.01,10.02,9.94,9.94,196000.0,7.5473,7.5548,7.4945,7.4945,196000.0
2014-02-18 12:00:00,9.94,9.99,9.94,9.99,92800.0,7.4945,7.5322,7.4945,7.5322,92800.0
2014-02-18 12:30:00,10.0,10.0,9.98,9.99,16400.0,7.5397,7.5397,7.5247,7.5322,16400.0
2014-02-18 13:00:00,9.99,9.99,9.97,9.98,14000.0,7.5322,7.5322,7.5171,7.5247,14000.0
2014-02-18 13:30:00,9.98,9.99,9.98,9.99,14800.0,7.5247,7.5322,7.5247,7.5322,14800.0
2014-02-18 14:00:00,9.99,10.0,9.98,9.99,26000.0,7.5322,7.5397,7.5247,7.5322,26000.0
2014-02-18 14:30:00,9.98,9.99,9.97,9.98,37200.0,7.5247,7.5322,7.5171,7.5247,37200.0
2014-02-18 15:00:00,9.98,10.02,9.98,10.01,69200.0,7.5247,7.5548,7.5247,7.5473,69200.0
2014-02-18 15:30:00,10.0,10.04,10.0,10.03,256800.0,7.5397,7.5699,7.5397,7.5624,256800.0
2014-02-19 09:30:00,9.98,10.06,9.97,10.05,26000.0,7.5247,7.585,7.5171,7.5774,26000.0
2014-02-19 10:00:00,10.05,10.09,10.05,10.09,74400.0,7.5774,7.6076,7.5774,7.6076,74400.0
2014-02-19 10:30:00,10.09,10.1,10.06,10.06,71600.0,7.6076,7.6151,7.585,7.585,71600.0
2014-02-19 11:00:00,10.06,10.08,10.05,10.08,44400.0,7.585,7.6001,7.5774,7.6001,44400.0
2014-02-19 11:30:00,10.09,10.1,10.06,10.08,33600.0,7.6076,7.6151,7.585,7.6001,33600.0
2014-02-19 12:00:00,10.06,10.09,10.02,10.08,324800.0,7.585,7.6076,7.5548,7.6001,324800.0
2014-02-19 12:30:00,10.08,10.09,10.06,10.07,24800.0,7.6001,7.6076,7.585,7.5925,24800.0
2014-02-19 13:00:00,10.08,10.1,10.08,10.08,32000.0,7.6001,7.6151,7.6001,7.6001,32000.0
2014-02-19 13:30:00,10.09,10.1,10.08,10.09,18400.0,7.6076,7.6151,7.6001,7.6076,18400.0
2014-02-19 14:00:00,10.09,10.1,10.03,10.05,40000.0,7.6076,7.6151,7.5624,7.5774,40000.0
2014-02-19 14:30:00,10.06,10.08,10.04,10.06,49200.0,7.585,7.6001,7.5699,7.585,49200.0
2014-02-19 15:00:00,10.06,10.07,9.99,9.99,64400.0,7.585,7.5925,7.5322,7.5322,64400.0
2014-02-19 15:30:00,9.99,10.0,9.96,9.97,451600.0,7.5322,7.5397,7.5096,7.5171,451600.0
2014-02-20 09:30:00,9.97,10.06,9.96,9.97,90400.0,7.5171,7.585,7.5096,7.5171,90400.0
2014-02-20 10:00:00,9.96,9.97,9.92,9.93,47600.0,7.5096,7.5171,7.4794,7.487,47600.0
2014-02-20 10:30:00,9.93,9.95,9.9,9.92,67600.0,7.487,7.502,7.4643,7.4794,67600.0
2014-02-20 11:00:00,9.93,9.95,9.92,9.92,43600.0,7.487,7.502,7.4794,7.4794,43600.0
2014-02-20 11:30:00,9.92,9.95,9.89,9.9,139600.0,7.4794,7.502,7.4568,7.4643,139600.0
2014-02-20 12:00:00,9.9,9.94,9.88,9.94,202400.0,7.4643,7.4945,7.4493,7.4945,202400.0
2014-02-20 12:30:00,9.94,9.94,9.9,9.9,34400.0,7.4945,7.4945,7.4643,7.4643,34400.0
2014-02-20 13:00:00,9.9,9.9,9.86,9.89,97200.0,7.4643,7.4643,7.4342,7.4568,97200.0
2014-02-20 13:30:00,9.88,9.9,9.87,9.88,62000.0,7.4493,7.4643,7.4417,7.4493,62000.0
2014-02-20 14:00:00,9.88,9.89,9.85,9.88,108400.0,7.4493,7.4568,7.4266,7.4493,108400.0
2014-02-20 14:30:00,9.88,9.92,9.87,9.92,426000.0,7.4493,7.4794,7.4417,7.4794,426000.0
2014-02-20 15:00:00,9.92,9.94,9.9,9.92,59600.0,7.4794,7.4945,7.4643,7.4794,59600.0
2014-02-20 15:30:00,9.92,9.95,9.92,9.94,198800.0,7.4794,7.502,7.4794,7.4945,198800.0
2014-02-21 09:30:00,9.95,10.02,9.87,9.99,413200.0,7.502,7.5548,7.4417,7.5322,413200.0
2014-02-21 10:00:00,9.99,10.08,9.99,10.06,328800.0,7.5322,7.6001,7.5322,7.585,328800.0
2014-02-21 10:30:00,10.07,10.07,10.04,10.04,39200.0,7.5925,7.5925,7.5699,7.5699,39200.0
2014-02-21 11:00:00,10.04,10.06,10.04,10.06,67200.0,7.5699,7.585,7.5699,7.585,67200.0
2014-02-21 11:30:00,10.06,10.06,10.04,10.05,58000.0,7.585,7.585,7.5699,7.5774,58000.0
2014-02-21 12:00:00,10.04,10.05,10.03,10.05,26000.0,7.5699,7.5774,7.5624,7.5774,26000.0
2014-02-21 12:30:00,10.05,10.05,10.02,10.03,34000.0,7.5774,7.5774,7.5548,7.5624,34000.0
2014-02-21 13:00:00,10.03,10.03,10.01,10.01,47200.0,7.5624,7.5624,7.5473,7.5473,47200.0
2014-02-21 13:30:00,10.01,10.02,10.0,10.0,60000.0,7.5473,7.5548,7.5397,7.5397,60000.0
2014-02-21 14:00:00,10.0,10.01,9.99,10.01,50400.0,7.5397,7.5473,7.5322,7.5473,50400.0
2014-02-21 14:30:00,10.01,10.01,9.99,10.0,25600.0,7.5473,7.5473,7.5322,7.5397,25600.0
2014-02-21 15:00:00,10.0,10.0,9.99,10.0,30800.0,7.5397,7.5397,7.5322,7.5397,30800.0
2014-02-21 15:30:00,10.0,10.0,9.96,9.99,254400.0,7.5397,7.5397,7.5096,7.5322,254400.0
2014-02-24 09:30:00,10.0,10.05,9.98,10.02,141600.0,7.5397,7.5774,7.5247,7.5548,141600.0
2014-02-24 10:00:00,10.03,10.03,10.01,10.03,25200.0,7.5624,7.5624,7.5473,7.5624,25200.0
2014-02-24 10:30:00,10.03,10.05,10.02,10.02,20400.0,7.5624,7.5774,7.5548,7.5548,20400.0
2014-02-24 11:00:00,10.02,10.03,10.01,10.03,32800.0,7.5548,7.5624,7.5473,7.5624,32800.0
2014-02-24 11:30:00,10.02,10.03,10.01,10.01,105200.0,7.5548,7.5624,7.5473,7.5473,105200.0
2014-02-24 12:00:00,10.01,10.03,10.01,10.02,45200.0,7.5473,7.5624,7.5473,7.5548,45200.0
2014-02-24 12:30:00,10.02,10.04,10.02,10.03,59600.0,7.5548,7.5699,7.5548,7.5624,59600.0
2014-02-24 13:00:00,10.04,10.06,10.04,10.05,27200.0,7.5699,7.585,7.5699,7.5774,27200.0
2014-02-24 13:30:00,10.06,10.06,10.03,10.04,40000.0,7.585,7.585,7.5624,7.5699,40000.0
2014-02-24 14:00:00,10.04,10.05,10.03,10.03,34400.0,7.5699,7.5774,7.5624,7.5624,34400.0
2014-02-24 14:30:00,10.03,10.05,10.02,10.02,49200.0,7.5624,7.5774,7.5548,7.5548,49200.0
2014-02-24 15:00:00,10.02,10.04,10.02,10.03,77600.0,7.5548,7.5699,7.5548,7.5624,77600.0
2014-02-24 15:30:00,10.02,10.02,9.97,9.97,436400.0,7.5548,7.5548,7.5171,7.5171,436400.0
2014-02-25 09:30:00,9.97,10.0,9.93,9.98,39200.0,7.5171,7.5397,7.487,7.5247,39200.0
2014-02-25 10:00:00,9.99,10.01,9.97,10.0,18000.0,7.5322,7.5473,7.5171,7.5397,18000.0
2014-02-25 10:30:00,9.99,10.04,9.99,10.03,18400.0,7.5322,7.5699,7.5322,7.5624,18400.0
2014-02-25 11:00:00,10.03,10.05,10.02,10.04,37600.0,7.5624,7.5774,7.5548,7.5699,37600.0
2014-02-25 11:30:00,10.04,10.04,10.02,10.03,25200.0,7.5699,7.5699,7.5548,7.5624,25200.0
2014-02-25 12:00:00,10.03,10.05,10.03,10.03,20400.0,7.5624,7.5774,7.5624,7.5624,20400.0
2014-02-25 12:30:00,10.04,10.04,10.01,10.01,23600.0,7.5699,7.5699,7.5473,7.5473,23600.0
2014-02-25 13:00:00,10.01,10.03,10.01,10.02,19600.0,7.5473,7.5624,7.5473,7.5548,19600.0
2014-02-25 13:30:00,10.03,10.03,10.01,10.02,28000.0,7.5624,7.5624,7.5473,7.5548,28000.0
2014-02-25 14:00:00,10.03,10.03,9.99,10.01,45200.0,7.5624,7.5624,7.5322,7.5473,45200.0
2014-02-25 14:30:00,10.02,10.03,10.01,10.01,22800.0,7.5548,7.5624,7.5473,7.5473,22800.0
2014-02-25 15:00:00,10.01,10.02,9.98,9.99,44800.0,7.5473,7.5548,7.5247,7.5322,44800.0
2014-02-25 15:30:00,9.99,10.02,9.99,10.02,155600.0,7.5322,7.5548,7.5322,7.5548,155600.0
2014-02-26 09:30:00,10.02,10.04,10.0,10.02,28400.0,7.5548,7.5699,7.5397,7.5548,28400.0
2014-02-26 10:00:00,10.02,10.05,9.98,10.03,50400.0,7.5548,7.5774,7.5247,7.5624,50400.0
2014-02-26 10:30:00,10.03,10.03,9.99,10.0,87600.0,7.5624,7.5624,7.5322,7.5397,87600.0
2014-02-26 11:00:00,10.01,10.03,9.99,10.02,70400.0,7.5473,7.5624,7.5322,7.5548,70400.0
2014-02-26 11:30:00,10.03,10.03,9.99,10.0,46000.0,7.5624,7.5624,7.5322,7.5397,46000.0
2014-02-26 12:00:00,10.0,10.0,9.97,9.97,39200.0,7.5397,7.5397,7.5171,7.5171,39200.0
2014-02-26 12:30:00,9.97,9.99,9.97,9.97,159600.0,7.5171,7.5322,7.5171,7.5171,159600.0
2014-02-26 13:00:00,9.97,10.03,9.97,10.01,50000.0,7.5171,7.5624,7.5171,7.5473,50000.0
2014-02-26 13:30:00,10.02,10.03,10.01,10.01,107200.0,7.5548,7.5624,7.5473,7.5473,107200.0
2014-02-26 14:00:00,10.01,10.02,9.99,10.0,92400.0,7.5473,7.5548,7.5322,7.5397,92400.0
2014-02-26 14:30:00,9.99,10.01,9.99,10.01,65600.0,7.5322,7.5473,7.5322,7.5473,65600.0
2014-02-26 15:00:00,10.01,10.01,9.98,9.99,88400.0,7.5473,7.5473,7.5247,7.5322,88400.0
2014-02-26 15:30:00,9.99,10.0,9.98,10.0,318800.0,7.5322,7.5397,7.5247,7.5397,318800.0
2014-02-27 09:30:00,10.0,10.06,9.97,10.06,40800.0,7.5397,7.585,7.5171,7.585,40800.0
2014-02-27 10:00:00,10.05,10.05,10.02,10.03,46400.0,7.5774,7.5774,7.5548,7.5624,46400.0
2014-02-27 10:30:00,10.02,10.04,10.02,10.04,39600.0,7.5548,7.5699,7.5548,7.5699,39600.0
2014-02-27 11:00:00,10.04,10.04,10.03,10.04,29200.0,7.5699,7.5699,7.5624,7.5699,29200.0
2014-02-27 11:30:00,10.03,10.03,9.97,9.98,36000.0,7.5624,7.5624,7.5171,7.5247,36000.0
2014-02-27 12:00:00,9.98,9.98,9.96,9.96,17600.0,7.5247,7.5247,7.5096,7.5096,17600.0
2014-02-27 12:30:00,9.97,9.99,9.96,9.99,56400.0,7.5171,7.5322,7.5096,7.5322,56400.0
2014-02-27 13:00:00,9.99,10.01,9.99,9.99,42800.0,7.5322,7.5473,7.5322,7.5322,42800.0
2014-02-27 13:30:00,9.99,10.01,9.99,9.99,20000.0,7.5322,7.5473,7.5322,7.5322,20000.0
2014-02-27 14:00:00,10.0,10.0,9.99,9.99,26000.0,7.5397,7.5397,7.5322,7.5322,26000.0
2014-02-27 14:30:00,9.99,10.01,9.99,10.01,29600.0,7.5322,7.5473,7.5322,7.5473,29600.0
2014-02-27 15:00:00,10.01,10.02,10.0,10.01,36000.0,7.5473,7.5548,7.5397,7.5473,36000.0
2014-02-27 15:30:00,10.01,10.02,9.98,9.99,244800.0,7.5473,7.5548,7.5247,7.5322,244800.0
2014-02-28 09:30:00,9.99,10.07,9.99,10.05,47600.0,7.5322,7.5925,7.5322,7.5774,47600.0
2014-02-28 10:00:00,10.05,10.08,10.03,10.05,105200.0,7.5774,7.6001,7.5624,7.5774,105200.0
2014-02-28 10:30:00,10.06,10.06,10.03,10.04,48000.0,7.585,7.585,7.5624,7.5699,48000.0
2014-02-28 11:00:00,10.04,10.04,10.02,10.02,48000.0,7.5699,7.5699,7.5548,7.5548,48000.0
2014-02-28 11:30:00,10.03,10.04,10.02,10.04,31600.0,7.5624,7.5699,7.5548,7.5699,31600.0
2014-02-28 12:00:00,10.04,10.05,10.03,10.05,49200.0,7.5699,7.5774,7.5624,7.5774,49200.0
2014-02-28 12:30:00,10.05,10.05,10.04,10.05,32000.0,7.5774,7.5774,7.5699,7.5774,32000.0
2014-02-28 13:00:00,10.05,10.05,10.02,10.04,62800.0,7.5774,7.5774,7.5548,7.5699,62800.0
2014-02-28 13:30:00,10.04,10.05,10.04,10.04,20000.0,7.5699,7.5774,7.5699,7.5699,20000.0
2014-02-28 14:00:00,10.05,10.06,10.04,10.06,28400.0,7.5774,7.585,7.5699,7.585,28400.0
2014-02-28 14:30:00,10.06,10.1,10.06,10.1,64400.0,7.585,7.6151,7.585,7.6151,64400.0
2014-02-28 15:00:00,10.1,10.1,10.05,10.08,114400.0,7.6151,7.6151,7.5774,7.6001,114400.0
2014-02-28 15:30:00,10.08,10.1,10.06,10.06,441600.0,7.6001,7.6151,7.585,7.585,441600.0
2014-03-03 09:30:00,10.05,10.11,10.05,10.1,71600.0,7.5774,7.6227,7.5774,7.6151,71600.0
2014-03-03 10:00:00,10.09,10.09,10.03,10.06,66400.0,7.6076,7.6076,7.5624,7.585,66400.0
2014-03-03 10:30:00,10.06,10.08,10.05,10.06,50800.0,7.585,7.6001,7.5774,7.585,50800.0
2014-03-03 11:00:00,10.06,10.09,10.04,10.09,66400.0,7.585,7.6076,7.5699,7.6076,66400.0
2014-03-03 11:30:00,10.09,10.09,10.07,10.08,22000.0,7.6076,7.6076,7.5925,7.6001,22000.0
2014-03-03 12:00:00,10.08,10.09,10.06,10.08,42000.0,7.6001,7.6076,7.585,7.6001,42000.0
2014-03-03 12:30:00,10.08,10.11,10.08,10.1,29200.0,7.6001,7.6227,7.6001,7.6151,29200.0
2014-03-03 13:00:00,10.11,10.12,10.11,10.11,17200.0,7.6227,7.6302,7.6227,7.6227,17200.0
2014-03-03 13:30:00,10.11,10.12,10.09,10.11,77600.0,7.6227,7.6302,7.6076,7.6227,77600.0
2014-03-03 14:00:00,10.11,10.11,10.09,10.1,32000.0,7.6227,7.6227,7.6076,7.6151,32000.0
2014-03-03 14:30:00,10.1,10.1,10.08,10.08,24400.0,7.6151,7.6151,7.6001,7.6001,24400.0
2014-03-03 15:00:00,10.08,10.1,10.08,10.09,57600.0,7.6001,7.6151,7.6001,7.6076,57600.0
2014-03-03 15:30:00,10.09,10.11,10.08,10.1,179600.0,7.6076,7.6227,7.6001,7.6151,179600.0
2014-03-04 09:30:00,10.2,10.2,10.1,10.15,159200.0,7.6905,7.6905,7.6151,7.6528,159200.0
2014-03-04 10:00:00,10.16,10.16,10.12,10.13,76000.0,7.6604,7.6604,7.6302,7.6378,76000.0
2014-03-04 10:30:00,10.13,10.16,10.12,10.16,110000.0,7.6378,7.6604,7.6302,7.6604,110000.0
2014-03-04 11:00:00,10.16,10.2,10.16,10.2,68400.0,7.6604,7.6905,7.6604,7.6905,68400.0
2014-03-04 11:30:00,10.21,10.21,10.17,10.18,230400.0,7.6981,7.6981,7.6679,7.6755,230400.0
2014-03-04 12:00:00,10.19,10.19,10.18,10.18,71600.0,7.683,7.683,7.6755,7.6755,71600.0
2014-03-04 12:30:00,10.18,10.18,10.17,10.17,101200.0,7.6755,7.6755,7.6679,7.6679,101200.0
2014-03-04 13:00:00,10.17,10.18,10.15,10.16,28400.0,7.6679,7.6755,7.6528,7.6604,28400.0
2014-03-04 13:30:00,10.16,10.17,10.13,10.13,498000.0,7.6604,7.6679,7.6378,7.6378,498000.0
2014-03-04 14:00:00,10.14,10.14,10.11,10.11,199600.0,7.6453,7.6453,7.6227,7.6227,199600.0
2014-03-04 14:30:00,10.12,10.13,10.12,10.12,107200.0,7.6302,7.6378,7.6302,7.6302,107200.0
2014-03-04 15:00:00,10.13,10.16,10.12,10.15,749200.0,7.6378,7.6604,7.6302,7.6528,749200.0
2014-03-04 15:30:00,10.15,10.19,10.15,10.19,552400.0,7.6528,7.683,7.6528,7.683,552400.0
2014-03-05 09:30:00,10.17,10.29,10.17,10.28,152400.0,7.6679,7.7584,7.6679,7.7508,152400.0
2014-03-05 10:00:00,10.28,10.29,10.22,10.29,142800.0,7.7508,7.7584,7.7056,7.7584,142800.0
2014-03-05 10:30:00,10.29,10.3,10.28,10.3,78800.0,7.7584,7.7659,7.7508,7.7659,78800.0
2014-03-05 11:00:00,10.3,10.31,10.26,10.27,146800.0,7.7659,7.7735,7.7358,7.7433,146800.0
2014-03-05 11:30:00,10.27,10.27,10.24,10.26,83600.0,7.7433,7.7433,7.7207,7.7358,83600.0
2014-03-05 12:00:00,10.26,10.27,10.22,10.22,98000.0,7.7358,7.7433,7.7056,7.7056,98000.0
2014-03-05 12:30:00,10.23,10.23,10.2,10.22,64400.0,7.7131,7.7131,7.6905,7.7056,64400.0
2014-03-05 13:00:00,10.22,10.26,10.22,10.26,32400.0,7.7056,7.7358,7.7056,7.7358,32400.0
2014-03-05 13:30:00,10.25,10.25,10.22,10.23,36800.0,7.7282,7.7282,7.7056,7.7131,36800.0
2014-03-05 14:00:00,10.23,10.24,10.21,10.22,74400.0,7.7131,7.7207,7.6981,7.7056,74400.0
2014-03-05 14:30:00,10.21,10.21,10.19,10.2,76800.0,7.6981,7.6981,7.683,7.6905,76800.0
2014-03-05 15:00:00,10.2,10.21,10.18,10.2,130000.0,7.6905,7.6981,7.6755,7.6905,130000.0
2014-03-05 15:30:00,10.2,10.24,10.2,10.23,482000.0,7.6905,7.7207,7.6905,7.7131,482000.0
2014-03-06 09:30:00,10.22,10.24,10.17,10.22,148400.0,7.7056,7.7207,7.6679,7.7056,148400.0
2014-03-06 10:00:00,10.21,10.23,10.16,10.2,116800.0,7.6981,7.7131,7.6604,7.6905,116800.0
2014-03-06 10:30:00,10.21,10.23,10.2,10.22,110400.0,7.6981,7.7131,7.6905,7.7056,110400.0
2014-03-06 11:00:00,10.22,10.24,10.21,10.22,142000.0,7.7056,7.7207,7.6981,7.7056,142000.0
2014-03-06 11:30:00,10.22,10.27,10.22,10.25,193600.0,7.7056,7.7433,7.7056,7.7282,193600.0
2014-03-06 12:00:00,10.25,10.26,10.22,10.23,96000.0,7.7282,7.7358,7.7056,7.7131,96000.0
2014-03-06 12:30:00,10.24,10.24,10.21,10.22,95200.0,7.7207,7.7207,7.6981,7.7056,95200.0
2014-03-06 13:00:00,10.21,10.23,10.18,10.19,181200.0,7.6981,7.7131,7.6755,7.683,181200.0
2014-03-06 13:30:00,10.2,10.21,10.19,10.21,78800.0,7.6905,7.6981,7.683,7.6981,78800.0
2014-03-06 14:00:00,10.21,10.21,10.2,10.21,144400.0,7.6981,7.6981,7.6905,7.6981,144400.0
2014-03-06 14:30:00,10.21,10.24,10.2,10.23,185600.0,7.6981,7.7207,7.6905,7.7131,185600.0
2014-03-06 15:00:00,10.23,10.24,10.22,10.22,101600.0,7.7131,7.7207,7.7056,7.7056,101600.0
2014-03-06 15:30:00,10.22,10.23,10.21,10.21,342000.0,7.7056,7.7131,7.6981,7.6981,342000.0
2014-03-07 09:30:00,10.21,10.24,10.12,10.12,214400.0,7.6981,7.7207,7.6302,7.6302,214400.0
2014-03-07 10:00:00,10.13,10.2,10.12,10.2,99600.0,7.6378,7.6905,7.6302,7.6905,99600.0
2014-03-07 10:30:00,10.2,10.23,10.18,10.19,62800.0,7.6905,7.7131,7.6755,7.683,62800.0
2014-03-07 11:00:00,10.19,10.2,10.15,10.19,75600.0,7.683,7.6905,7.6528,7.683,75600.0
2014-03-07 11:30:00,10.2,10.22,10.19,10.21,60400.0,7.6905,7.7056,7.683,7.6981,60400.0
2014-03-07 12:00:00,10.21,10.21,10.18,10.2,43200.0,7.6981,7.6981,7.6755,7.6905,43200.0
2014-03-07 12:30:00,10.2,10.21,10.18,10.18,29200.0,7.6905,7.6981,7.6755,7.6755,29200.0
2014-03-07 13:00:00,10.18,10.2,10.16,10.17,65200.0,7.6755,7.6905,7.6604,7.6679,65200.0
2014-03-07 13:30:00,10.17,10.18,10.17,10.18,78800.0,7.6679,7.6755,7.6679,7.6755,78800.0
2014-03-07 14:00:00,10.18,10.2,10.16,10.2,121600.0,7.6755,7.6905,7.6604,7.6905,121600.0
2014-03-07 14:30:00,10.2,10.22,10.19,10.19,304000.0,7.6905,7.7056,7.683,7.683,304000.0
2014-03-07 15:00:00,10.19,10.19,10.16,10.17,160000.0,7.683,7.683,7.6604,7.6679,160000.0
2014-03-07 15:30:00,10.18,10.18,10.15,10.17,293200.0,7.6755,7.6755,7.6528,7.6679,293200.0
2014-03-10 09:30:00,10.15,10.18,10.09,10.15,53600.0,7.6528,7.6755,7.6076,7.6528,53600.0
2014-03-10 10:00:00,10.15,10.15,10.1,10.1,22800.0,7.6528,7.6528,7.6151,7.6151,22800.0
2014-03-10 10:30:00,10.1,10.11,10.09,10.1,84400.0,7.6151,7.6227,7.6076,7.6151,84400.0
2014-03-10 11:00:00,10.1,10.11,10.09,10.11,58000.0,7.6151,7.6227,7.6076,7.6227,58000.0
2014-03-10 11:30:00,10.1,10.1,10.04,10.04,70000.0,7.6151,7.6151,7.5699,7.5699,70000.0
2014-03-10 12:00:00,10.05,10.06,10.04,10.06,34400.0,7.5774,7.585,7.5699,7.585,34400.0
2014-03-10 12:30:00,10.08,10.08,10.06,10.07,52400.0,7.6001,7.6001,7.585,7.5925,52400.0
2014-03-10 13:00:00,10.07,10.07,10.05,10.06,46400.0,7.5925,7.5925,7.5774,7.585,46400.0
2014-03-10 13:30:00,10.06,10.07,10.05,10.06,54800.0,7.585,7.5925,7.5774,7.585,54800.0
2014-03-10 14:00:00,10.06,10.08,10.05,10.05,69600.0,7.585,7.6001,7.5774,7.5774,69600.0
2014-03-10 14:30:00,10.05,10.06,10.05,10.05,64400.0,7.5774,7.585,7.5774,7.5774,64400.0
2014-03-10 15:00:00,10.05,10.05,10.03,10.03,102000.0,7.5774,7.5774,7.5624,7.5624,102000.0
2014-03-10 15:30:00,10.03,10.07,10.03,10.06,346800.0,7.5624,7.5925,7.5624,7.585,346800.0
2014-03-11 09:30:00,10.06,10.1,10.05,10.07,48000.0,7.585,7.6151,7.5774,7.5925,48000.0
2014-03-11 10:00:00,10.07,10.1,10.06,10.08,55600.0,7.5925,7.6151,7.585,7.6001,55600.0
2014-03-11 10:30:00,10.08,10.1,10.08,10.1,85200.0,7.6001,7.6151,7.6001,7.6151,85200.0
2014-03-11 11:00:00,10.1,10.12,10.09,10.1,98000.0,7.6151,7.6302,7.6076,7.6151,98000.0
2014-03-11 11:30:00,10.11,10.11,10.09,10.1,48000.0,7.6227,7.6227,7.6076,7.6151,48000.0
2014-03-11 12:00:00,10.1,10.1,10.08,10.09,34400.0,7.6151,7.6151,7.6001,7.6076,34400.0
2014-03-11 12:30:00,10.09,10.09,10.08,10.09,47600.0,7.6076,7.6076,7.6001,7.6076,47600.0
2014-03-11 13:00:00,10.09,10.1,10.08,10.09,45600.0,7.6076,7.6151,7.6001,7.6076,45600.0
2014-03-11 13:30:00,10.09,10.1,10.08,10.09,38800.0,7.6076,7.6151,7.6001,7.6076,38800.0
2014-03-11 14:00:00,10.09,10.1,10.08,10.09,38800.0,7.6076,7.6151,7.6001,7.6076,38800.0
2014-03-11 14:30:00,10.09,10.1,10.09,10.09,57600.0,7.6076,7.6151,7.6076,7.6076,57600.0
2014-03-11 15:00:00,10.09,10.1,10.09,10.1,272400.0,7.6076,7.6151,7.6076,7.6151,272400.0
2014-03-11 15:30:00,10.1,10.11,10.1,10.1,289600.0,7.6151,7.6227,7.6151,7.6151,289600.0
2014-03-12 09:30:00,10.1,10.22,10.1,10.21,81200.0,7.6151,7.7056,7.6151,7.6981,81200.0
2014-03-12 10:00:00,10.19,10.22,10.16,10.22,75200.0,7.683,7.7056,7.6604,7.7056,75200.0
2014-03-12 10:30:00,10.22,10.22,10.21,10.22,130400.0,7.7056,7.7056,7.6981,7.7056,130400.0
2014-03-12 11:00:00,10.22,10.26,10.22,10.24,124800.0,7.7056,7.7358,7.7056,7.7207,124800.0
2014-03-12 11:30:00,10.24,10.26,10.24,10.25,191600.0,7.7207,7.7358,7.7207,7.7282,191600.0
2014-03-12 12:00:00,10.25,10.26,10.24,10.25,82000.0,7.7282,7.7358,7.7207,7.7282,82000.0
2014-03-12 12:30:00,10.25,10.25,10.24,10.24,94800.0,7.7282,7.7282,7.7207,7.7207,94800.0
2014-03-12 13:00:00,10.24,10.24,10.24,10.24,48800.0,7.7207,7.7207,7.7207,7.7207,48800.0
2014-03-12 13:30:00,10.24,10.25,10.24,10.24,52400.0,7.7207,7.7282,7.7207,7.7207,52400.0
2014-03-12 14:00:00,10.24,10.25,10.24,10.25,61600.0,7.7207,7.7282,7.7207,7.7282,61600.0
2014-03-12 14:30:00,10.24,10.26,10.24,10.25,126800.0,7.7207,7.7358,7.7207,7.7282,126800.0
2014-03-12 15:00:00,10.25,10.26,10.25,10.26,117600.0,7.7282,7.7358,7.7282,7.7358,117600.0
2014-03-12 15:30:00,10.26,10.26,10.24,10.25,510000.0,7.7358,7.7358,7.7207,7.7282,510000.0
2014-03-13 09:30:00,10.27,10.27,10.21,10.24,211600.0,7.7433,7.7433,7.6981,7.7207,211600.0
2014-03-13 10:00:00,10.24,10.26,10.22,10.24,428800.0,7.7207,7.7358,7.7056,7.7207,428800.0
2014-03-13 10:30:00,10.24,10.3,10.23,10.23,213200.0,7.7207,7.7659,7.7131,7.7131,213200.0
2014-03-13 11:00:00,10.23,10.25,10.23,10.24,64000.0,7.7131,7.7282,7.7131,7.7207,64000.0
2014-03-13 11:30:00,10.24,10.26,10.24,10.25,37200.0,7.7207,7.7358,7.7207,7.7282,37200.0
2014-03-13 12:00:00,10.26,10.26,10.24,10.24,47600.0,7.7358,7.7358,7.7207,7.7207,47600.0
2014-03-13 12:30:00,10.24,10.26,10.24,10.25,63600.0,7.7207,7.7358,7.7207,7.7282,63600.0
2014-03-13 13:00:00,10.24,10.27,10.24,10.27,90000.0,7.7207,7.7433,7.7207,7.7433,90000.0
2014-03-13 13:30:00,10.27,10.29,10.26,10.28,65600.0,7.7433,7.7584,7.7358,7.7508,65600.0
2014-03-13 14:00:00,10.28,10.28,10.26,10.28,48800.0,7.7508,7.7508,7.7358,7.7508,48800.0
2014-03-13 14:30:00,10.28,10.3,10.28,10.29,152800.0,7.7508,7.7659,7.7508,7.7584,152800.0
2014-03-13 15:00:00,10.29,10.3,10.28,10.3,259200.0,7.7584,7.7659,7.7508,7.7659,259200.0
2014-03-13 15:30:00,10.3,10.34,10.29,10.33,423600.0,7.7659,7.7961,7.7584,7.7885,423600.0
2014-03-14 09:30:00,10.34,10.41,10.34,10.36,54400.0,7.7961,7.8489,7.7961,7.8112,54400.0
2014-03-14 10:00:00,10.36,10.36,10.32,10.33,198800.0,7.8112,7.8112,7.781,7.7885,198800.0
2014-03-14 10:30:00,10.34,10.35,10.33,10.34,111200.0,7.7961,7.8036,7.7885,7.7961,111200.0
2014-03-14 11:00:00,10.34,10.34,10.32,10.32,53200.0,7.7961,7.7961,7.781,7.781,53200.0
2014-03-14 11:30:00,10.31,10.36,10.31,10.34,68000.0,7.7735,7.8112,7.7735,7.7961,68000.0
2014-03-14 12:00:00,10.34,10.35,10.34,10.34,46000.0,7.7961,7.8036,7.7961,7.7961,46000.0
2014-03-14 12:30:00,10.34,10.35,10.34,10.34,39600.0,7.7961,7.8036,7.7961,7.7961,39600.0
2014-03-14 13:00:00,10.34,10.35,10.31,10.32,41600.0,7.7961,7.8036,7.7735,7.781,41600.0
2014-03-14 13:30:00,10.33,10.33,10.31,10.32,55200.0,7.7885,7.7885,7.7735,7.781,55200.0
2014-03-14 14:00:00,10.31,10.33,10.31,10.33,51600.0,7.7735,7.7885,7.7735,7.7885,51600.0
2014-03-14 14:30:00,10.33,10.33,10.32,10.32,58800.0,7.7885,7.7885,7.781,7.781,58800.0
2014-03-14 15:00:00,10.32,10.32,10.29,10.31,62800.0,7.781,7.781,7.7584,7.7735,62800.0
2014-03-14 15:30:00,10.32,10.33,10.29,10.3,113600.0,7.781,7.7885,7.7584,7.7659,113600.0
2014-03-17 09:30:00,10.34,10.36,10.3,10.31,30000.0,7.7961,7.8112,7.7659,7.7735,30000.0
2014-03-17 10:00:00,10.32,10.35,10.31,10.34,34400.0,7.781,7.8036,7.7735,7.7961,34400.0
2014-03-17 10:30:00,10.34,10.34,10.31,10.31,25600.0,7.7961,7.7961,7.7735,7.7735,25600.0
2014-03-17 11:00:00,10.31,10.31,10.25,10.25,32800.0,7.7735,7.7735,7.7282,7.7282,32800.0
2014-03-17 11:30:00,10.25,10.27,10.25,10.25,44400.0,7.7282,7.7433,7.7282,7.7282,44400.0
2014-03-17 12:00:00,10.25,10.26,10.22,10.23,68000.0,7.7282,7.7358,7.7056,7.7131,68000.0
2014-03-17 12:30:00,10.23,10.29,10.23,10.29,51200.0,7.7131,7.7584,7.7131,7.7584,51200.0
2014-03-17 13:00:00,10.29,10.32,10.27,10.31,260000.0,7.7584,7.781,7.7433,7.7735,260000.0
2014-03-17 13:30:00,10.31,10.31,10.29,10.29,22800.0,7.7735,7.7735,7.7584,7.7584,22800.0
2014-03-17 14:00:00,10.29,10.31,10.29,10.31,29600.0,7.7584,7.7735,7.7584,7.7735,29600.0
2014-03-17 14:30:00,10.31,10.31,10.29,10.3,36400.0,7.7735,7.7735,7.7584,7.7659,36400.0
2014-03-17 15:00:00,10.29,10.3,10.28,10.3,83600.0,7.7584,7.7659,7.7508,7.7659,83600.0
2014-03-17 15:30:00,10.3,10.33,10.3,10.32,118800.0,7.7659,7.7885,7.7659,7.781,118800.0
2014-03-18 09:30:00,10.32,10.39,10.27,10.36,35200.0,7.781,7.8338,7.7433,7.8112,35200.0
2014-03-18 10:00:00,10.37,10.4,10.34,10.36,30800.0,7.8187,7.8413,7.7961,7.8112,30800.0
2014-03-18 10:30:00,10.36,10.36,10.31,10.31,32000.0,7.8112,7.8112,7.7735,7.7735,32000.0
2014-03-18 11:00:00,10.3,10.34,10.29,10.31,146000.0,7.7659,7.7961,7.7584,7.7735,146000.0
2014-03-18 11:30:00,10.32,10.33,10.31,10.32,59600.0,7.781,7.7885,7.7735,7.781,59600.0
2014-03-18 12:00:00,10.33,10.33,10.29,10.31,14000.0,7.7885,7.7885,7.7584,7.7735,14000.0
2014-03-18 12:30:00,10.31,10.31,10.3,10.3,15200.0,7.7735,7.7735,7.7659,7.7659,15200.0
2014-03-18 13:00:00,10.3,10.31,10.29,10.31,14800.0,7.7659,7.7735,7.7584,7.7735,14800.0
2014-03-18 13:30:00,10.31,10.31,10.3,10.31,21600.0,7.7735,7.7735,7.7659,7.7735,21600.0
2014-03-18 14:00:00,10.31,10.31,10.29,10.29,24400.0,7.7735,7.7735,7.7584,7.7584,24400.0
2014-03-18 14:30:00,10.29,10.3,10.29,10.3,33600.0,7.7584,7.7659,7.7584,7.7659,33600.0
2014-03-18 15:00:00,10.3,10.3,10.28,10.29,46000.0,7.7659,7.7659,7.7508,7.7584,46000.0
2014-03-18 15:30:00,10.29,10.36,10.28,10.35,250000.0,7.7584,7.8112,7.7508,7.8036,250000.0
2014-03-19 09:30:00,10.32,10.38,10.31,10.38,22800.0,7.781,7.8262,7.7735,7.8262,22800.0
2014-03-19 10:00:00,10.37,10.38,10.35,10.35,26800.0,7.8187,7.8262,7.8036,7.8036,26800.0
2014-03-19 10:30:00,10.35,10.36,10.32,10.32,26000.0,7.8036,7.8112,7.781,7.781,26000.0
2014-03-19 11:00:00,10.32,10.33,10.3,10.31,92400.0,7.781,7.7885,7.7659,7.7735,92400.0
2014-03-19 11:30:00,10.31,10.31,10.3,10.3,39200.0,7.7735,7.7735,7.7659,7.7659,39200.0
2014-03-19 12:00:00,10.31,10.31,10.28,10.28,31600.0,7.7735,7.7735,7.7508,7.7508,31600.0
2014-03-19 12:30:00,10.27,10.27,10.25,10.26,32400.0,7.7433,7.7433,7.7282,7.7358,32400.0
2014-03-19 13:00:00,10.27,10.27,10.26,10.27,24000.0,7.7433,7.7433,7.7358,7.7433,24000.0
2014-03-19 13:30:00,10.27,10.28,10.26,10.27,28400.0,7.7433,7.7508,7.7358,7.7433,28400.0
2014-03-19 14:00:00,10.27,10.27,10.17,10.17,68000.0,7.7433,7.7433,7.6679,7.6679,68000.0
2014-03-19 14:30:00,10.18,10.19,10.11,10.15,40400.0,7.6755,7.683,7.6227,7.6528,40400.0
2014-03-19 15:00:00,10.15,10.15,10.08,10.1,88000.0,7.6528,7.6528,7.6001,7.6151,88000.0
2014-03-19 15:30:00,10.1,10.13,10.09,10.12,150000.0,7.6151,7.6378,7.6076,7.6302,150000.0
2014-03-20 09:30:00,10.08,10.21,10.06,10.15,314000.0,7.6001,7.6981,7.585,7.6528,314000.0
2014-03-20 10:00:00,10.15,10.22,10.14,10.2,202400.0,7.6528,7.7056,7.6453,7.6905,202400.0
2014-03-20 10:30:00,10.2,10.24,10.19,10.23,183200.0,7.6905,7.7207,7.683,7.7131,183200.0
2014-03-20 11:00:00,10.22,10.23,10.11,10.11,378800.0,7.7056,7.7131,7.6227,7.6227,378800.0
2014-03-20 11:30:00,10.11,10.15,10.1,10.12,104800.0,7.6227,7.6528,7.6151,7.6302,104800.0
2014-03-20 12:00:00,10.12,10.17,10.12,10.16,68000.0,7.6302,7.6679,7.6302,7.6604,68000.0
2014-03-20 12:30:00,10.15,10.16,10.13,10.15,44000.0,7.6528,7.6604,7.6378,7.6528,44000.0
2014-03-20 13:00:00,10.15,10.16,10.14,10.15,53200.0,7.6528,7.6604,7.6453,7.6528,53200.0
2014-03-20 13:30:00,10.15,10.15,10.1,10.11,22000.0,7.6528,7.6528,7.6151,7.6227,22000.0
2014-03-20 14:00:00,10.11,10.12,10.1,10.12,26400.0,7.6227,7.6302,7.6151,7.6302,26400.0
2014-03-20 14:30:00,10.13,10.15,10.13,10.14,29200.0,7.6378,7.6528,7.6378,7.6453,29200.0
2014-03-20 15:00:00,10.14,10.14,10.12,10.12,39200.0,7.6453,7.6453,7.6302,7.6302,39200.0
2014-03-20 15:30:00,10.12,10.19,10.12,10.18,167600.0,7.6302,7.683,7.6302,7.6755,167600.0
2014-03-21 09:30:00,10.2,10.26,10.18,10.26,76800.0,7.6905,7.7358,7.6755,7.7358,76800.0
2014-03-21 10:00:00,10.26,10.3,10.22,10.25,79200.0,7.7358,7.7659,7.7056,7.7282,79200.0
2014-03-21 10:30:00,10.24,10.27,10.22,10.27,175200.0,7.7207,7.7433,7.7056,7.7433,175200.0
2014-03-21 11:00:00,10.26,10.26,10.21,10.23,40800.0,7.7358,7.7358,7.6981,7.7131,40800.0
2014-03-21 11:30:00,10.24,10.24,10.22,10.22,22800.0,7.7207,7.7207,7.7056,7.7056,22800.0
2014-03-21 12:00:00,10.22,10.22,10.21,10.21,37600.0,7.7056,7.7056,7.6981,7.6981,37600.0
2014-03-21 12:30:00,10.2,10.22,10.19,10.2,50400.0,7.6905,7.7056,7.683,7.6905,50400.0
2014-03-21 13:00:00,10.22,10.22,10.18,10.19,19200.0,7.7056,7.7056,7.6755,7.683,19200.0
2014-03-21 13:30:00,10.2,10.2,10.18,10.19,26000.0,7.6905,7.6905,7.6755,7.683,26000.0
2014-03-21 14:00:00,10.18,10.19,10.15,10.16,37600.0,7.6755,7.683,7.6528,7.6604,37600.0
2014-03-21 14:30:00,10.16,10.18,10.16,10.17,32400.0,7.6604,7.6755,7.6604,7.6679,32400.0
2014-03-21 15:00:00,10.17,10.18,10.16,10.18,57600.0,7.6679,7.6755,7.6604,7.6755,57600.0
2014-03-21 15:30:00,10.18,10.24,10.17,10.22,308000.0,7.6755,7.7207,7.6679,7.7056,308000.0
2014-03-24 09:30:00,10.26,10.26,10.13,10.18,46400.0,7.7358,7.7358,7.6378,7.6755,46400.0
2014-03-24 10:00:00,10.17,10.17,10.12,10.12,34000.0,7.6679,7.6679,7.6302,7.6302,34000.0
2014-03-24 10:30:00,10.12,10.14,10.1,10.11,51600.0,7.6302,7.6453,7.6151,7.6227,51600.0
2014-03-24 11:00:00,10.12,10.12,10.09,10.1,58000.0,7.6302,7.6302,7.6076,7.6151,58000.0
2014-03-24 11:30:00,10.09,10.13,10.09,10.13,78000.0,7.6076,7.6378,7.6076,7.6378,78000.0
2014-03-24 12:00:00,10.13,10.14,10.12,10.13,22000.0,7.6378,7.6453,7.6302,7.6378,22000.0
2014-03-24 12:30:00,10.12,10.13,10.11,10.12,16400.0,7.6302,7.6378,7.6227,7.6302,16400.0
2014-03-24 13:00:00,10.13,10.17,10.13,10.16,14800.0,7.6378,7.6679,7.6378,7.6604,14800.0
2014-03-24 13:30:00,10.16,10.2,10.15,10.19,20000.0,7.6604,7.6905,7.6528,7.683,20000.0
2014-03-24 14:00:00,10.19,10.22,10.18,10.19,27200.0,7.683,7.7056,7.6755,7.683,27200.0
2014-03-24 14:30:00,10.18,10.19,10.16,10.17,13200.0,7.6755,7.683,7.6604,7.6679,13200.0
2014-03-24 15:00:00,10.17,10.17,10.14,10.16,48400.0,7.6679,7.6679,7.6453,7.6604,48400.0
2014-03-24 15:30:00,10.17,10.19,10.15,10.15,148400.0,7.6679,7.683,7.6528,7.6528,148400.0
2014-03-25 09:30:00,10.19,10.24,10.15,10.17,58400.0,7.683,7.7207,7.6528,7.6679,58400.0
2014-03-25 10:00:00,10.18,10.19,10.15,10.16,16400.0,7.6755,7.683,7.6528,7.6604,16400.0
2014-03-25 10:30:00,10.17,10.18,10.15,10.15,28400.0,7.6679,7.6755,7.6528,7.6528,28400.0
2014-03-25 11:00:00,10.15,10.16,10.15,10.16,26800.0,7.6528,7.6604,7.6528,7.6604,26800.0
2014-03-25 11:30:00,10.16,10.17,10.15,10.17,22800.0,7.6604,7.6679,7.6528,7.6679,22800.0
2014-03-25 12:00:00,10.16,10.19,10.15,10.16,27200.0,7.6604,7.683,7.6528,7.6604,27200.0
2014-03-25 12:30:00,10.17,10.19,10.17,10.17,21600.0,7.6679,7.683,7.6679,7.6679,21600.0
2014-03-25 13:00:00,10.19,10.2,10.17,10.19,21200.0,7.683,7.6905,7.6679,7.683,21200.0
2014-03-25 13:30:00,10.19,10.21,10.19,10.2,20400.0,7.683,7.6981,7.683,7.6905,20400.0
2014-03-25 14:00:00,10.2,10.24,10.2,10.22,30800.0,7.6905,7.7207,7.6905,7.7056,30800.0
2014-03-25 14:30:00,10.22,10.25,10.22,10.24,33600.0,7.7056,7.7282,7.7056,7.7207,33600.0
2014-03-25 15:00:00,10.24,10.24,10.23,10.24,40800.0,7.7207,7.7207,7.7131,7.7207,40800.0
2014-03-25 15:30:00,10.24,10.24,10.2,10.22,154000.0,7.7207,7.7207,7.6905,7.7056,154000.0
2014-03-26 09:30:00,9.94,10.05,9.94,10.01,271600.0,7.5553,7.6389,7.5553,7.6085,271600.0
2014-03-26 10:00:00,10.01,10.03,9.97,10.01,166400.0,7.6085,7.6237,7.5781,7.6085,166400.0
2014-03-26 10:30:00,10.0,10.02,9.99,10.01,286000.0,7.6009,7.6161,7.5933,7.6085,286000.0
2014-03-26 11:00:00,10.01,10.08,10.01,10.08,60000.0,7.6085,7.6617,7.6085,7.6617,60000.0
2014-03-26 11:30:00,10.09,10.11,10.08,10.11,90000.0,7.6693,7.6845,7.6617,7.6845,90000.0
2014-03-26 12:00:00,10.1,10.13,10.08,10.11,76800.0,7.6769,7.6997,7.6617,7.6845,76800.0
2014-03-26 12:30:00,10.11,10.12,10.07,10.09,76400.0,7.6845,7.6921,7.6541,7.6693,76400.0
2014-03-26 13:00:00,10.09,10.1,10.06,10.06,82000.0,7.6693,7.6769,7.6465,7.6465,82000.0
2014-03-26 13:30:00,10.06,10.08,10.05,10.07,212000.0,7.6465,7.6617,7.6389,7.6541,212000.0
2014-03-26 14:00:00,10.07,10.07,10.04,10.05,53600.0,7.6541,7.6541,7.6313,7.6389,53600.0
2014-03-26 14:30:00,10.05,10.07,10.05,10.06,44800.0,7.6389,7.6541,7.6389,7.6465,44800.0
2014-03-26 15:00:00,10.07,10.07,10.03,10.03,83600.0,7.6541,7.6541,7.6237,7.6237,83600.0
2014-03-26 15:30:00,10.03,10.05,10.01,10.03,328800.0,7.6237,7.6389,7.6085,7.6237,328800.0
2014-03-27 09:30:00,10.0,10.08,9.95,10.08,76400.0,7.6009,7.6617,7.5629,7.6617,76400.0
2014-03-27 10:00:00,10.06,10.08,9.58,10.04,253200.0,7.6465,7.6617,7.2816,7.6313,253200.0
2014-03-27 10:30:00,10.04,10.06,10.02,10.02,111200.0,7.6313,7.6465,7.6161,7.6161,111200.0
2014-03-27 11:00:00,10.02,10.02,10.0,10.0,122400.0,7.6161,7.6161,7.6009,7.6009,122400.0
2014-03-27 11:30:00,10.0,10.02,9.97,10.01,51600.0,7.6009,7.6161,7.5781,7.6085,51600.0
2014-03-27 12:00:00,10.02,10.06,10.02,10.05,36000.0,7.6161,7.6465,7.6161,7.6389,36000.0
2014-03-27 12:30:00,10.05,10.05,10.03,10.04,25600.0,7.6389,7.6389,7.6237,7.6313,25600.0
2014-03-27 13:00:00,10.04,10.08,10.04,10.06,23200.0,7.6313,7.6617,7.6313,7.6465,23200.0
2014-03-27 13:30:00,10.06,10.06,10.03,10.04,31600.0,7.6465,7.6465,7.6237,7.6313,31600.0
2014-03-27 14:00:00,10.04,10.04,10.01,10.02,34400.0,7.6313,7.6313,7.6085,7.6161,34400.0
2014-03-27 14:30:00,10.02,10.03,10.01,10.01,35600.0,7.6161,7.6237,7.6085,7.6085,35600.0
2014-03-27 15:00:00,10.01,10.03,10.0,10.03,51200.0,7.6085,7.6237,7.6009,7.6237,51200.0
2014-03-27 15:30:00,10.03,10.06,10.02,10.06,219200.0,7.6237,7.6465,7.6161,7.6465,219200.0
2014-03-28 09:30:00,10.08,10.15,10.08,10.12,39600.0,7.6617,7.7149,7.6617,7.6921,39600.0
2014-03-28 10:00:00,10.12,10.16,10.11,10.13,43200.0,7.6921,7.7225,7.6845,7.6997,43200.0
2014-03-28 10:30:00,10.13,10.15,10.11,10.11,36800.0,7.6997,7.7149,7.6845,7.6845,36800.0
2014-03-28 11:00:00,10.11,10.13,10.11,10.11,28400.0,7.6845,7.6997,7.6845,7.6845,28400.0
2014-03-28 11:30:00,10.11,10.12,10.08,10.1,22800.0,7.6845,7.6921,7.6617,7.6769,22800.0
2014-03-28 12:00:00,10.1,10.11,10.08,10.1,25200.0,7.6769,7.6845,7.6617,7.6769,25200.0
2014-03-28 12:30:00,10.09,10.1,10.08,10.08,24800.0,7.6693,7.6769,7.6617,7.6617,24800.0
2014-03-28 13:00:00,10.09,10.09,10.07,10.09,28000.0,7.6693,7.6693,7.6541,7.6693,28000.0
2014-03-28 13:30:00,10.09,10.09,10.08,10.09,24400.0,7.6693,7.6693,7.6617,7.6693,24400.0
2014-03-28 14:00:00,10.09,10.09,10.06,10.07,44000.0,7.6693,7.6693,7.6465,7.6541,44000.0
2014-03-28 14:30:00,10.07,10.08,10.05,10.06,28400.0,7.6541,7.6617,7.6389,7.6465,28400.0
2014-03-28 15:00:00,10.06,10.07,10.04,10.04,52000.0,7.6465,7.6541,7.6313,7.6313,52000.0
2014-03-28 15:30:00,10.04,10.09,10.04,10.08,244800.0,7.6313,7.6693,7.6313,7.6617,244800.0
2014-03-31 09:30:00,10.09,10.1,10.0,10.09,98400.0,7.6693,7.6769,7.6009,7.6693,98400.0
2014-03-31 10:00:00,10.11,10.15,10.1,10.15,22000.0,7.6845,7.7149,7.6769,7.7149,22000.0
2014-03-31 10:30:00,10.15,10.2,10.15,10.18,34800.0,7.7149,7.7529,7.7149,7.7377,34800.0
2014-03-31 11:00:00,10.18,10.2,10.17,10.2,61200.0,7.7377,7.7529,7.7301,7.7529,61200.0
2014-03-31 11:30:00,10.19,10.24,10.19,10.24,32000.0,7.7453,7.7833,7.7453,7.7833,32000.0
2014-03-31 12:00:00,10.24,10.27,10.24,10.24,46000.0,7.7833,7.8061,7.7833,7.7833,46000.0
2014-03-31 12:30:00,10.24,10.25,10.23,10.23,57200.0,7.7833,7.7909,7.7757,7.7757,57200.0
2014-03-31 13:00:00,10.23,10.24,10.22,10.22,47600.0,7.7757,7.7833,7.7681,7.7681,47600.0
2014-03-31 13:30:00,10.22,10.22,10.18,10.19,73600.0,7.7681,7.7681,7.7377,7.7453,73600.0
2014-03-31 14:00:00,10.19,10.2,10.18,10.19,42400.0,7.7453,7.7529,7.7377,7.7453,42400.0
2014-03-31 14:30:00,10.19,10.21,10.18,10.19,63600.0,7.7453,7.7605,7.7377,7.7453,63600.0
2014-03-31 15:00:00,10.2,10.2,10.17,10.17,72800.0,7.7529,7.7529,7.7301,7.7301,72800.0
2014-03-31 15:30:00,10.17,10.17,10.15,10.16,299200.0,7.7301,7.7301,7.7149,7.7225,299200.0
2014-04-01 09:30:00,10.18,10.19,10.08,10.12,65600.0,7.7377,7.7453,7.6617,7.6921,65600.0
2014-04-01 10:00:00,10.13,10.18,10.1,10.13,116800.0,7.6997,7.7377,7.6769,7.6997,116800.0
2014-04-01 10:30:00,10.14,10.14,10.03,10.05,171600.0,7.7073,7.7073,7.6237,7.6389,171600.0
2014-04-01 11:00:00,10.05,10.08,10.03,10.05,164800.0,7.6389,7.6617,7.6237,7.6389,164800.0
2014-04-01 11:30:00,10.05,10.07,10.04,10.05,42400.0,7.6389,7.6541,7.6313,7.6389,42400.0
2014-04-01 12:00:00,10.06,10.06,10.03,10.05,20800.0,7.6465,7.6465,7.6237,7.6389,20800.0
2014-04-01 12:30:00,10.05,10.08,10.04,10.07,31200.0,7.6389,7.6617,7.6313,7.6541,31200.0
2014-04-01 13:00:00,10.07,10.11,10.07,10.1,25200.0,7.6541,7.6845,7.6541,7.6769,25200.0
2014-04-01 13:30:00,10.1,10.14,10.1,10.13,15600.0,7.6769,7.7073,7.6769,7.6997,15600.0
2014-04-01 14:00:00,10.13,10.14,10.12,10.12,34400.0,7.6997,7.7073,7.6921,7.6921,34400.0
2014-04-01 14:30:00,10.12,10.16,10.12,10.16,31600.0,7.6921,7.7225,7.6921,7.7225,31600.0
2014-04-01 15:00:00,10.15,10.16,10.14,10.15,62800.0,7.7149,7.7225,7.7073,7.7149,62800.0
2014-04-01 15:30:00,10.15,10.22,10.14,10.21,260400.0,7.7149,7.7681,7.7073,7.7605,260400.0
2014-04-02 09:30:00,10.22,10.22,10.19,10.19,54800.0,7.7681,7.7681,7.7453,7.7453,54800.0
2014-04-02 10:00:00,10.19,10.21,10.15,10.19,41600.0,7.7453,7.7605,7.7149,7.7453,41600.0
2014-04-02 10:30:00,10.19,10.21,10.16,10.16,29600.0,7.7453,7.7605,7.7225,7.7225,29600.0
2014-04-02 11:00:00,10.17,10.2,10.16,10.2,33200.0,7.7301,7.7529,7.7225,7.7529,33200.0
2014-04-02 11:30:00,10.2,10.21,10.16,10.2,76000.0,7.7529,7.7605,7.7225,7.7529,76000.0
2014-04-02 12:00:00,10.2,10.22,10.2,10.22,44800.0,7.7529,7.7681,7.7529,7.7681,44800.0
2014-04-02 12:30:00,10.22,10.24,10.21,10.22,65200.0,7.7681,7.7833,7.7605,7.7681,65200.0
2014-04-02 13:00:00,10.23,10.24,10.21,10.22,48800.0,7.7757,7.7833,7.7605,7.7681,48800.0
2014-04-02 13:30:00,10.23,10.23,10.2,10.21,20000.0,7.7757,7.7757,7.7529,7.7605,20000.0
2014-04-02 14:00:00,10.21,10.21,10.19,10.19,29600.0,7.7605,7.7605,7.7453,7.7453,29600.0
2014-04-02 14:30:00,10.18,10.21,10.18,10.19,68000.0,7.7377,7.7605,7.7377,7.7453,68000.0
2014-04-02 15:00:00,10.19,10.21,10.19,10.21,76800.0,7.7453,7.7605,7.7453,7.7605,76800.0
2014-04-02 15:30:00,10.21,10.21,10.19,10.19,223600.0,7.7605,7.7605,7.7453,7.7453,223600.0
2014-04-03 09:30:00,10.18,10.2,10.15,10.17,44400.0,7.7377,7.7529,7.7149,7.7301,44400.0
2014-04-03 10:00:00,10.17,10.21,10.17,10.17,43200.0,7.7301,7.7605,7.7301,7.7301,43200.0
2014-04-03 10:30:00,10.17,10.17,10.14,10.15,50000.0,7.7301,7.7301,7.7073,7.7149,50000.0
2014-04-03 11:00:00,10.16,10.17,10.15,10.15,69600.0,7.7225,7.7301,7.7149,7.7149,69600.0
2014-04-03 11:30:00,10.15,10.16,10.13,10.15,52800.0,7.7149,7.7225,7.6997,7.7149,52800.0
2014-04-03 12:00:00,10.15,10.17,10.15,10.16,55200.0,7.7149,7.7301,7.7149,7.7225,55200.0
2014-04-03 12:30:00,10.15,10.17,10.15,10.15,60400.0,7.7149,7.7301,7.7149,7.7149,60400.0
2014-04-03 13:00:00,10.16,10.22,10.16,10.21,48400.0,7.7225,7.7681,7.7225,7.7605,48400.0
2014-04-03 13:30:00,10.21,10.22,10.18,10.18,71200.0,7.7605,7.7681,7.7377,7.7377,71200.0
2014-04-03 14:00:00,10.18,10.2,10.18,10.18,88000.0,7.7377,7.7529,7.7377,7.7377,88000.0
2014-04-03 14:30:00,10.18,10.18,10.15,10.17,86800.0,7.7377,7.7377,7.7149,7.7301,86800.0
2014-04-03 15:00:00,10.17,10.22,10.17,10.22,86000.0,7.7301,7.7681,7.7301,7.7681,86000.0
2014-04-03 15:30:00,10.22,10.22,10.18,10.18,299600.0,7.7681,7.7681,7.7377,7.7377,299600.0
2014-04-04 09:30:00,10.23,10.24,10.19,10.24,40800.0,7.7757,7.7833,7.7453,7.7833,40800.0
2014-04-04 10:00:00,10.23,10.26,10.21,10.23,40800.0,7.7757,7.7985,7.7605,7.7757,40800.0
2014-04-04 10:30:00,10.24,10.25,10.23,10.24,30800.0,7.7833,7.7909,7.7757,7.7833,30800.0
2014-04-04 11:00:00,10.25,10.26,10.23,10.24,48800.0,7.7909,7.7985,7.7757,7.7833,48800.0
2014-04-04 11:30:00,10.25,10.26,10.21,10.21,94000.0,7.7909,7.7985,7.7605,7.7605,94000.0
2014-04-04 12:00:00,10.22,10.23,10.2,10.2,23600.0,7.7681,7.7757,7.7529,7.7529,23600.0
2014-04-04 12:30:00,10.21,10.24,10.21,10.22,30400.0,7.7605,7.7833,7.7605,7.7681,30400.0
2014-04-04 13:00:00,10.22,10.26,10.22,10.22,16400.0,7.7681,7.7985,7.7681,7.7681,16400.0
2014-04-04 13:30:00,10.23,10.25,10.22,10.22,27600.0,7.7757,7.7909,7.7681,7.7681,27600.0
2014-04-04 14:00:00,10.23,10.27,10.22,10.24,35200.0,7.7757,7.8061,7.7681,7.7833,35200.0
2014-04-04 14:30:00,10.24,10.26,10.24,10.25,38800.0,7.7833,7.7985,7.7833,7.7909,38800.0
2014-04-04 15:00:00,10.25,10.29,10.24,10.29,67600.0,7.7909,7.8213,7.7833,7.8213,67600.0
2014-04-04 15:30:00,10.29,10.3,10.27,10.28,174000.0,7.8213,7.8289,7.8061,7.8137,174000.0
2014-04-07 09:30:00,10.25,10.32,10.23,10.31,169200.0,7.7909,7.8441,7.7757,7.8365,169200.0
2014-04-07 10:00:00,10.32,10.35,10.26,10.29,36000.0,7.8441,7.8669,7.7985,7.8213,36000.0
2014-04-07 10:30:00,10.3,10.3,10.24,10.25,38000.0,7.8289,7.8289,7.7833,7.7909,38000.0
2014-04-07 11:00:00,10.24,10.29,10.24,10.29,94400.0,7.7833,7.8213,7.7833,7.8213,94400.0
2014-04-07 11:30:00,10.3,10.32,10.27,10.29,44400.0,7.8289,7.8441,7.8061,7.8213,44400.0
2014-04-07 12:00:00,10.3,10.3,10.28,10.28,48000.0,7.8289,7.8289,7.8137,7.8137,48000.0
2014-04-07 12:30:00,10.27,10.29,10.27,10.28,26800.0,7.8061,7.8213,7.8061,7.8137,26800.0
2014-04-07 13:00:00,10.28,10.29,10.25,10.26,24800.0,7.8137,7.8213,7.7909,7.7985,24800.0
2014-04-07 13:30:00,10.25,10.25,10.18,10.19,40000.0,7.7909,7.7909,7.7377,7.7453,40000.0
2014-04-07 14:00:00,10.18,10.2,10.17,10.19,45200.0,7.7377,7.7529,7.7301,7.7453,45200.0
2014-04-07 14:30:00,10.19,10.2,10.18,10.2,67600.0,7.7453,7.7529,7.7377,7.7529,67600.0
2014-04-07 15:00:00,10.2,10.22,10.19,10.21,95600.0,7.7529,7.7681,7.7453,7.7605,95600.0
2014-04-07 15:30:00,10.21,10.22,10.19,10.2,250400.0,7.7605,7.7681,7.7453,7.7529,250400.0
2014-04-08 09:30:00,10.19,10.24,10.19,10.23,54400.0,7.7453,7.7833,7.7453,7.7757,54400.0
2014-04-08 10:00:00,10.22,10.22,10.17,10.17,52400.0,7.7681,7.7681,7.7301,7.7301,52400.0
2014-04-08 10:30:00,10.18,10.2,10.17,10.2,71200.0,7.7377,7.7529,7.7301,7.7529,71200.0
2014-04-08 11:00:00,10.21,10.22,10.2,10.2,30000.0,7.7605,7.7681,7.7529,7.7529,30000.0
2014-04-08 11:30:00,10.21,10.24,10.2,10.23,46400.0,7.7605,7.7833,7.7529,7.7757,46400.0
2014-04-08 12:00:00,10.23,10.23,10.21,10.22,18800.0,7.7757,7.7757,7.7605,7.7681,18800.0
2014-04-08 12:30:00,10.23,10.23,10.21,10.22,26000.0,7.7757,7.7757,7.7605,7.7681,26000.0
2014-04-08 13:00:00,10.22,10.23,10.21,10.22,31600.0,7.7681,7.7757,7.7605,7.7681,31600.0
2014-04-08 13:30:00,10.22,10.23,10.2,10.2,74800.0,7.7681,7.7757,7.7529,7.7529,74800.0
2014-04-08 14:00:00,10.2,10.23,10.2,10.21,58800.0,7.7529,7.7757,7.7529,7.7605,58800.0
2014-04-08 14:30:00,10.21,10.22,10.2,10.22,38000.0,7.7605,7.7681,7.7529,7.7681,38000.0
2014-04-08 15:00:00,10.22,10.22,10.2,10.21,62400.0,7.7681,7.7681,7.7529,7.7605,62400.0
2014-04-08 15:30:00,10.21,10.22,10.17,10.18,220000.0,7.7605,7.7681,7.7301,7.7377,220000.0
2014-04-09 09:30:00,10.19,10.19,10.14,10.17,36000.0,7.7453,7.7453,7.7073,7.7301,36000.0
2014-04-09 10:00:00,10.16,10.24,10.16,10.24,37200.0,7.7225,7.7833,7.7225,7.7833,37200.0
2014-04-09 10:30:00,10.24,10.25,10.18,10.18,16800.0,7.7833,7.7909,7.7377,7.7377,16800.0
2014-04-09 11:00:00,10.19,10.2,10.17,10.17,16400.0,7.7453,7.7529,7.7301,7.7301,16400.0
2014-04-09 11:30:00,10.17,10.18,10.15,10.17,26800.0,7.7301,7.7377,7.7149,7.7301,26800.0
2014-04-09 12:00:00,10.17,10.18,10.16,10.18,32000.0,7.7301,7.7377,7.7225,7.7377,32000.0
2014-04-09 12:30:00,10.18,10.18,10.15,10.16,32400.0,7.7377,7.7377,7.7149,7.7225,32400.0
2014-04-09 13:00:00,10.17,10.17,10.12,10.12,21200.0,7.7301,7.7301,7.6921,7.6921,21200.0
2014-04-09 13:30:00,10.12,10.14,10.12,10.13,11600.0,7.6921,7.7073,7.6921,7.6997,11600.0
2014-04-09 14:00:00,10.13,10.22,10.13,10.2,18800.0,7.6997,7.7681,7.6997,7.7529,18800.0
2014-04-09 14:30:00,10.21,10.21,10.18,10.18,21600.0,7.7605,7.7605,7.7377,7.7377,21600.0
2014-04-09 15:00:00,10.19,10.19,10.17,10.17,20800.0,7.7453,7.7453,7.7301,7.7301,20800.0
2014-04-09 15:30:00,10.17,10.21,10.17,10.2,80400.0,7.7301,7.7605,7.7301,7.7529,80400.0
2014-04-10 09:30:00,10.21,10.25,10.2,10.24,22800.0,7.7605,7.7909,7.7529,7.7833,22800.0
2014-04-10 10:00:00,10.24,10.27,10.22,10.25,46400.0,7.7833,7.8061,7.7681,7.7909,46400.0
2014-04-10 10:30:00,10.27,10.27,10.23,10.23,38400.0,7.8061,7.8061,7.7757,7.7757,38400.0
2014-04-10 11:00:00,10.22,10.24,10.18,10.18,27200.0,7.7681,7.7833,7.7377,7.7377,27200.0
2014-04-10 11:30:00,10.19,10.22,10.19,10.22,10400.0,7.7453,7.7681,7.7453,7.7681,10400.0
2014-04-10 12:00:00,10.23,10.24,10.21,10.21,36000.0,7.7757,7.7833,7.7605,7.7605,36000.0
2014-04-10 12:30:00,10.22,10.23,10.18,10.18,30400.0,7.7681,7.7757,7.7377,7.7377,30400.0
2014-04-10 13:00:00,10.19,10.21,10.16,10.18,50400.0,7.7453,7.7605,7.7225,7.7377,50400.0
2014-04-10 13:30:00,10.2,10.2,10.15,10.18,18800.0,7.7529,7.7529,7.7149,7.7377,18800.0
2014-04-10 14:00:00,10.18,10.2,10.17,10.17,16000.0,7.7377,7.7529,7.7301,7.7301,16000.0
2014-04-10 14:30:00,10.17,10.2,10.16,10.19,53600.0,7.7301,7.7529,7.7225,7.7453,53600.0
2014-04-10 15:00:00,10.19,10.22,10.18,10.21,104800.0,7.7453,7.7681,7.7377,7.7605,104800.0
2014-04-10 15:30:00,10.2,10.24,10.19,10.2,283600.0,7.7529,7.7833,7.7453,7.7529,283600.0
2014-04-11 09:30:00,10.13,10.2,10.09,10.16,110800.0,7.6997,7.7529,7.6693,7.7225,110800.0
2014-04-11 10:00:00,10.16,10.22,10.16,10.19,81600.0,7.7225,7.7681,7.7225,7.7453,81600.0
2014-04-11 10:30:00,10.19,10.19,10.15,10.18,40000.0,7.7453,7.7453,7.7149,7.7377,40000.0
2014-04-11 11:00:00,10.18,10.18,10.12,10.15,30800.0,7.7377,7.7377,7.6921,7.7149,30800.0
2014-04-11 11:30:00,10.14,10.14,10.1,10.11,12400.0,7.7073,7.7073,7.6769,7.6845,12400.0
2014-04-11 12:00:00,10.11,10.11,10.08,10.09,27200.0,7.6845,7.6845,7.6617,7.6693,27200.0
2014-04-11 12:30:00,10.09,10.11,10.08,10.09,32400.0,7.6693,7.6845,7.6617,7.6693,32400.0
2014-04-11 13:00:00,10.09,10.11,10.09,10.11,24000.0,7.6693,7.6845,7.6693,7.6845,24000.0
2014-04-11 13:30:00,10.11,10.12,10.09,10.09,56000.0,7.6845,7.6921,7.6693,7.6693,56000.0
2014-04-11 14:00:00,10.09,10.1,10.08,10.09,71200.0,7.6693,7.6769,7.6617,7.6693,71200.0
2014-04-11 14:30:00,10.09,10.1,10.06,10.09,126400.0,7.6693,7.6769,7.6465,7.6693,126400.0
2014-04-11 15:00:00,10.09,10.14,10.09,10.13,91600.0,7.6693,7.7073,7.6693,7.6997,91600.0
2014-04-11 15:30:00,10.13,10.15,10.11,10.12,255600.0,7.6997,7.7149,7.6845,7.6921,255600.0
2014-04-14 09:30:00,10.15,10.2,10.11,10.18,46000.0,7.7149,7.7529,7.6845,7.7377,46000.0
2014-04-14 10:00:00,10.18,10.21,10.18,10.2,62400.0,7.7377,7.7605,7.7377,7.7529,62400.0
2014-04-14 10:30:00,10.2,10.22,10.18,10.21,60400.0,7.7529,7.7681,7.7377,7.7605,60400.0
2014-04-14 11:00:00,10.21,10.29,10.2,10.27,255200.0,7.7605,7.8213,7.7529,7.8061,255200.0
2014-04-14 11:30:00,10.26,10.27,10.22,10.24,76400.0,7.7985,7.8061,7.7681,7.7833,76400.0
2014-04-14 12:00:00,10.23,10.24,10.22,10.22,68000.0,7.7757,7.7833,7.7681,7.7681,68000.0
2014-04-14 12:30:00,10.22,10.23,10.2,10.2,102000.0,7.7681,7.7757,7.7529,7.7529,102000.0
2014-04-14 13:00:00,10.2,10.21,10.18,10.2,40000.0,7.7529,7.7605,7.7377,7.7529,40000.0
2014-04-14 13:30:00,10.21,10.22,10.19,10.2,34400.0,7.7605,7.7681,7.7453,7.7529,34400.0
2014-04-14 14:00:00,10.2,10.21,10.19,10.2,26400.0,7.7529,7.7605,7.7453,7.7529,26400.0
2014-04-14 14:30:00,10.19,10.22,10.18,10.19,52800.0,7.7453,7.7681,7.7377,7.7453,52800.0
2014-04-14 15:00:00,10.19,10.2,10.16,10.19,91200.0,7.7453,7.7529,7.7225,7.7453,91200.0
2014-04-14 15:30:00,10.19,10.28,10.19,10.27,325600.0,7.7453,7.8137,7.7453,7.8061,325600.0
2014-04-15 09:30:00,10.25,10.29,10.24,10.29,92400.0,7.7909,7.8213,7.7833,7.8213,92400.0
2014-04-15 10:00:00,10.29,10.3,10.24,10.25,97600.0,7.8213,7.8289,7.7833,7.7909,97600.0
2014-04-15 10:30:00,10.25,10.28,10.24,10.25,60800.0,7.7909,7.8137,7.7833,7.7909,60800.0
2014-04-15 11:00:00,10.26,10.28,10.24,10.28,58800.0,7.7985,7.8137,7.7833,7.8137,58800.0
2014-04-15 11:30:00,10.28,10.3,10.26,10.29,26800.0,7.8137,7.8289,7.7985,7.8213,26800.0
2014-04-15 12:00:00,10.28,10.3,10.26,10.29,31200.0,7.8137,7.8289,7.7985,7.8213,31200.0
2014-04-15 12:30:00,10.29,10.33,10.27,10.31,87600.0,7.8213,7.8517,7.8061,7.8365,87600.0
2014-04-15 13:00:00,10.31,10.33,10.3,10.31,120400.0,7.8365,7.8517,7.8289,7.8365,120400.0
2014-04-15 13:30:00,10.31,10.32,10.29,10.31,142800.0,7.8365,7.8441,7.8213,7.8365,142800.0
2014-04-15 14:00:00,10.31,10.31,10.29,10.3,37200.0,7.8365,7.8365,7.8213,7.8289,37200.0
2014-04-15 14:30:00,10.3,10.31,10.29,10.29,98800.0,7.8289,7.8365,7.8213,7.8213,98800.0
2014-04-15 15:00:00,10.29,10.31,10.28,10.3,94000.0,7.8213,7.8365,7.8137,7.8289,94000.0
2014-04-15 15:30:00,10.3,10.33,10.29,10.32,195600.0,7.8289,7.8517,7.8213,7.8441,195600.0
2014-04-16 09:30:00,10.36,10.36,10.24,10.31,262000.0,7.8745,7.8745,7.7833,7.8365,262000.0
2014-04-16 10:00:00,10.31,10.31,10.27,10.3,48400.0,7.8365,7.8365,7.8061,7.8289,48400.0
2014-04-16 10:30:00,10.3,10.31,10.25,10.26,334800.0,7.8289,7.8365,7.7909,7.7985,334800.0
2014-04-16 11:00:00,10.26,10.27,10.23,10.23,53600.0,7.7985,7.8061,7.7757,7.7757,53600.0
2014-04-16 11:30:00,10.23,10.24,10.22,10.23,40000.0,7.7757,7.7833,7.7681,7.7757,40000.0
2014-04-16 12:00:00,10.23,10.24,10.22,10.24,63200.0,7.7757,7.7833,7.7681,7.7833,63200.0
2014-04-16 12:30:00,10.24,10.26,10.24,10.26,44400.0,7.7833,7.7985,7.7833,7.7985,44400.0
2014-04-16 13:00:00,10.26,10.28,10.25,10.25,54400.0,7.7985,7.8137,7.7909,7.7909,54400.0
2014-04-16 13:30:00,10.26,10.26,10.24,10.26,24400.0,7.7985,7.7985,7.7833,7.7985,24400.0
2014-04-16 14:00:00,10.26,10.26,10.25,10.26,47600.0,7.7985,7.7985,7.7909,7.7985,47600.0
2014-04-16 14:30:00,10.26,10.27,10.24,10.25,128400.0,7.7985,7.8061,7.7833,7.7909,128400.0
2014-04-16 15:00:00,10.25,10.26,10.24,10.25,115200.0,7.7909,7.7985,7.7833,7.7909,115200.0
2014-04-16 15:30:00,10.25,10.28,10.24,10.28,430400.0,7.7909,7.8137,7.7833,7.8137,430400.0
2014-04-17 09:30:00,10.24,10.26,10.21,10.21,122800.0,7.7833,7.7985,7.7605,7.7605,122800.0
2014-04-17 10:00:00,10.2,10.25,10.19,10.22,28800.0,7.7529,7.7909,7.7453,7.7681,28800.0
2014-04-17 10:30:00,10.22,10.23,10.21,10.22,73200.0,7.7681,7.7757,7.7605,7.7681,73200.0
2014-04-17 11:00:00,10.22,10.22,10.19,10.2,26400.0,7.7681,7.7681,7.7453,7.7529,26400.0
2014-04-17 11:30:00,10.2,10.21,10.18,10.18,28800.0,7.7529,7.7605,7.7377,7.7377,28800.0
2014-04-17 12:00:00,10.18,10.2,10.17,10.18,126000.0,7.7377,7.7529,7.7301,7.7377,126000.0
2014-04-17 12:30:00,10.18,10.19,10.17,10.19,34800.0,7.7377,7.7453,7.7301,7.7453,34800.0
2014-04-17 13:00:00,10.2,10.21,10.19,10.19,22800.0,7.7529,7.7605,7.7453,7.7453,22800.0
2014-04-17 13:30:00,10.19,10.19,10.17,10.18,49200.0,7.7453,7.7453,7.7301,7.7377,49200.0
2014-04-17 14:00:00,10.18,10.18,10.15,10.17,41200.0,7.7377,7.7377,7.7149,7.7301,41200.0
2014-04-17 14:30:00,10.17,10.18,10.15,10.17,31600.0,7.7301,7.7377,7.7149,7.7301,31600.0
2014-04-17 15:00:00,10.17,10.2,10.15,10.2,46400.0,7.7301,7.7529,7.7149,7.7529,46400.0
2014-04-17 15:30:00,10.21,10.22,10.17,10.21,190800.0,7.7605,7.7681,7.7301,7.7605,190800.0
2014-04-21 09:30:00,10.21,10.27,10.16,10.18,15200.0,7.7605,7.8061,7.7225,7.7377,15200.0
2014-04-21 10:00:00,10.2,10.24,10.18,10.24,60800.0,7.7529,7.7833,7.7377,7.7833,60800.0
2014-04-21 10:30:00,10.24,10.24,10.22,10.23,40000.0,7.7833,7.7833,7.7681,7.7757,40000.0
2014-04-21 11:00:00,10.24,10.24,10.22,10.24,36400.0,7.7833,7.7833,7.7681,7.7833,36400.0
2014-04-21 11:30:00,10.23,10.24,10.18,10.19,12800.0,7.7757,7.7833,7.7377,7.7453,12800.0
2014-04-21 12:00:00,10.19,10.19,10.18,10.18,15200.0,7.7453,7.7453,7.7377,7.7377,15200.0
2014-04-21 12:30:00,10.18,10.21,10.18,10.21,14400.0,7.7377,7.7605,7.7377,7.7605,14400.0
2014-04-21 13:00:00,10.21,10.21,10.19,10.2,11200.0,7.7605,7.7605,7.7453,7.7529,11200.0
2014-04-21 13:30:00,10.21,10.21,10.2,10.21,7600.0,7.7605,7.7605,7.7529,7.7605,7600.0
2014-04-21 14:00:00,10.21,10.22,10.2,10.22,38400.0,7.7605,7.7681,7.7529,7.7681,38400.0
2014-04-21 14:30:00,10.21,10.24,10.21,10.24,24400.0,7.7605,7.7833,7.7605,7.7833,24400.0
2014-04-21 15:00:00,10.23,10.26,10.22,10.26,87200.0,7.7757,7.7985,7.7681,7.7985,87200.0
2014-04-21 15:30:00,10.26,10.31,10.25,10.29,313600.0,7.7985,7.8365,7.7909,7.8213,313600.0
2014-04-22 09:30:00,10.3,10.38,10.13,10.25,285600.0,7.8289,7.8897,7.6997,7.7909,285600.0
2014-04-22 10:00:00,10.22,10.41,10.16,10.23,158000.0,7.7681,7.9125,7.7225,7.7757,158000.0
2014-04-22 10:30:00,10.24,10.26,10.17,10.21,130400.0,7.7833,7.7985,7.7301,7.7605,130400.0
2014-04-22 11:00:00,10.22,10.26,10.18,10.22,75200.0,7.7681,7.7985,7.7377,7.7681,75200.0
2014-04-22 11:30:00,10.21,10.22,10.19,10.21,63600.0,7.7605,7.7681,7.7453,7.7605,63600.0
2014-04-22 12:00:00,10.2,10.23,10.19,10.22,53600.0,7.7529,7.7757,7.7453,7.7681,53600.0
2014-04-22 12:30:00,10.22,10.24,10.22,10.22,17600.0,7.7681,7.7833,7.7681,7.7681,17600.0
2014-04-22 13:00:00,10.24,10.28,10.22,10.28,83200.0,7.7833,7.8137,7.7681,7.8137,83200.0
2014-04-22 13:30:00,10.28,10.29,10.25,10.26,35200.0,7.8137,7.8213,7.7909,7.7985,35200.0
2014-04-22 14:00:00,10.26,10.26,10.22,10.24,80800.0,7.7985,7.7985,7.7681,7.7833,80800.0
2014-04-22 14:30:00,10.24,10.25,10.22,10.23,19200.0,7.7833,7.7909,7.7681,7.7757,19200.0
2014-04-22 15:00:00,10.23,10.25,10.21,10.24,67200.0,7.7757,7.7909,7.7605,7.7833,67200.0
2014-04-22 15:30:00,10.23,10.29,10.23,10.28,298000.0,7.7757,7.8213,7.7757,7.8137,298000.0
2014-04-23 09:30:00,10.32,10.38,10.28,10.31,363200.0,7.8441,7.8897,7.8137,7.8365,363200.0
2014-04-23 10:00:00,10.31,10.4,10.3,10.37,108800.0,7.8365,7.9049,7.8289,7.8821,108800.0
2014-04-23 10:30:00,10.37,10.41,10.35,10.35,56000.0,7.8821,7.9125,7.8669,7.8669,56000.0
2014-04-23 11:00:00,10.33,10.34,10.29,10.32,50000.0,7.8517,7.8593,7.8213,7.8441,50000.0
2014-04-23 11:30:00,10.33,10.35,10.33,10.35,42400.0,7.8517,7.8669,7.8517,7.8669,42400.0
2014-04-23 12:00:00,10.36,10.37,10.33,10.35,62800.0,7.8745,7.8821,7.8517,7.8669,62800.0
2014-04-23 12:30:00,10.34,10.34,10.33,10.34,32400.0,7.8593,7.8593,7.8517,7.8593,32400.0
2014-04-23 13:00:00,10.34,10.36,10.33,10.35,180400.0,7.8593,7.8745,7.8517,7.8669,180400.0
2014-04-23 13:30:00,10.35,10.36,10.31,10.32,40400.0,7.8669,7.8745,7.8365,7.8441,40400.0
2014-04-23 14:00:00,10.31,10.32,10.29,10.31,51600.0,7.8365,7.8441,7.8213,7.8365,51600.0
2014-04-23 14:30:00,10.31,10.32,10.28,10.32,74400.0,7.8365,7.8441,7.8137,7.8441,74400.0
2014-04-23 15:00:00,10.31,10.34,10.3,10.31,130000.0,7.8365,7.8593,7.8289,7.8365,130000.0
2014-04-23 15:30:00,10.31,10.32,10.27,10.31,494800.0,7.8365,7.8441,7.8061,7.8365,494800.0
2014-04-24 09:30:00,10.31,10.36,10.28,10.31,149200.0,7.8365,7.8745,7.8137,7.8365,149200.0
2014-04-24 10:00:00,10.31,10.33,10.3,10.31,130400.0,7.8365,7.8517,7.8289,7.8365,130400.0
2014-04-24 10:30:00,10.31,10.34,10.3,10.31,34400.0,7.8365,7.8593,7.8289,7.8365,34400.0
2014-04-24 11:00:00,10.31,10.34,10.31,10.32,57600.0,7.8365,7.8593,7.8365,7.8441,57600.0
2014-04-24 11:30:00,10.32,10.35,10.32,10.32,80400.0,7.8441,7.8669,7.8441,7.8441,80400.0
2014-04-24 12:00:00,10.32,10.35,10.32,10.33,44800.0,7.8441,7.8669,7.8441,7.8517,44800.0
2014-04-24 12:30:00,10.32,10.33,10.29,10.32,52000.0,7.8441,7.8517,7.8213,7.8441,52000.0
2014-04-24 13:00:00,10.31,10.32,10.28,10.31,32000.0,7.8365,7.8441,7.8137,7.8365,32000.0
2014-04-24 13:30:00,10.3,10.31,10.28,10.3,40800.0,7.8289,7.8365,7.8137,7.8289,40800.0
2014-04-24 14:00:00,10.3,10.31,10.29,10.3,25600.0,7.8289,7.8365,7.8213,7.8289,25600.0
2014-04-24 14:30:00,10.31,10.32,10.29,10.3,24000.0,7.8365,7.8441,7.8213,7.8289,24000.0
2014-04-24 15:00:00,10.3,10.31,10.27,10.29,48000.0,7.8289,7.8365,7.8061,7.8213,48000.0
2014-04-24 15:30:00,10.29,10.32,10.29,10.32,186400.0,7.8213,7.8441,7.8213,7.8441,186400.0
2014-04-25 09:30:00,10.28,10.35,10.27,10.31,36000.0,7.8137,7.8669,7.8061,7.8365,36000.0
2014-04-25 10:00:00,10.33,10.35,10.31,10.35,52800.0,7.8517,7.8669,7.8365,7.8669,52800.0
2014-04-25 10:30:00,10.35,10.4,10.35,10.36,106800.0,7.8669,7.9049,7.8669,7.8745,106800.0
2014-04-25 11:00:00,10.36,10.39,10.36,10.38,49600.0,7.8745,7.8973,7.8745,7.8897,49600.0
2014-04-25 11:30:00,10.38,10.4,10.38,10.39,33600.0,7.8897,7.9049,7.8897,7.8973,33600.0
2014-04-25 12:00:00,10.39,10.4,10.38,10.39,90400.0,7.8973,7.9049,7.8897,7.8973,90400.0
2014-04-25 12:30:00,10.38,10.4,10.37,10.39,252000.0,7.8897,7.9049,7.8821,7.8973,252000.0
2014-04-25 13:00:00,10.39,10.39,10.33,10.33,192800.0,7.8973,7.8973,7.8517,7.8517,192800.0
2014-04-25 13:30:00,10.33,10.33,10.28,10.29,127200.0,7.8517,7.8517,7.8137,7.8213,127200.0
2014-04-25 14:00:00,10.28,10.3,10.27,10.3,86000.0,7.8137,7.8289,7.8061,7.8289,86000.0
2014-04-25 14:30:00,10.29,10.32,10.29,10.31,131600.0,7.8213,7.8441,7.8213,7.8365,131600.0
2014-04-25 15:00:00,10.31,10.34,10.31,10.33,91600.0,7.8365,7.8593,7.8365,7.8517,91600.0
2014-04-25 15:30:00,10.33,10.33,10.3,10.33,358000.0,7.8517,7.8517,7.8289,7.8517,358000.0
2014-04-28 09:30:00,10.35,10.47,10.35,10.42,34400.0,7.8669,7.9581,7.8669,7.9201,34400.0
2014-04-28 10:00:00,10.44,10.46,10.42,10.44,57600.0,7.9353,7.9505,7.9201,7.9353,57600.0
2014-04-28 10:30:00,10.44,10.47,10.44,10.47,36400.0,7.9353,7.9581,7.9353,7.9581,36400.0
2014-04-28 11:00:00,10.47,10.47,10.44,10.44,52400.0,7.9581,7.9581,7.9353,7.9353,52400.0
2014-04-28 11:30:00,10.44,10.46,10.43,10.43,50400.0,7.9353,7.9505,7.9277,7.9277,50400.0
2014-04-28 12:00:00,10.43,10.5,10.43,10.5,40400.0,7.9277,7.9809,7.9277,7.9809,40400.0
2014-04-28 12:30:00,10.51,10.51,10.46,10.47,33200.0,7.9885,7.9885,7.9505,7.9581,33200.0
2014-04-28 13:00:00,10.47,10.47,10.41,10.43,42400.0,7.9581,7.9581,7.9125,7.9277,42400.0
2014-04-28 13:30:00,10.43,10.48,10.42,10.47,56800.0,7.9277,7.9657,7.9201,7.9581,56800.0
2014-04-28 14:00:00,10.47,10.5,10.47,10.49,58800.0,7.9581,7.9809,7.9581,7.9733,58800.0
2014-04-28 14:30:00,10.49,10.52,10.49,10.5,62400.0,7.9733,7.9961,7.9733,7.9809,62400.0
2014-04-28 15:00:00,10.51,10.53,10.5,10.52,78400.0,7.9885,8.0037,7.9809,7.9961,78400.0
2014-04-28 15:30:00,10.52,10.54,10.52,10.54,150400.0,7.9961,8.0113,7.9961,8.0113,150400.0
2014-04-29 09:30:00,10.57,10.57,10.51,10.51,34000.0,8.0341,8.0341,7.9885,7.9885,34000.0
2014-04-29 10:00:00,10.5,10.54,10.5,10.5,31600.0,7.9809,8.0113,7.9809,7.9809,31600.0
2014-04-29 10:30:00,10.5,10.52,10.46,10.47,38400.0,7.9809,7.9961,7.9505,7.9581,38400.0
2014-04-29 11:00:00,10.47,10.49,10.45,10.46,30000.0,7.9581,7.9733,7.9429,7.9505,30000.0
2014-04-29 11:30:00,10.45,10.48,10.45,10.46,102000.0,7.9429,7.9657,7.9429,7.9505,102000.0
2014-04-29 12:00:00,10.45,10.48,10.44,10.45,40400.0,7.9429,7.9657,7.9353,7.9429,40400.0
2014-04-29 12:30:00,10.44,10.46,10.42,10.42,62800.0,7.9353,7.9505,7.9201,7.9201,62800.0
2014-04-29 13:00:00,10.42,10.43,10.41,10.41,91200.0,7.9201,7.9277,7.9125,7.9125,91200.0
2014-04-29 13:30:00,10.41,10.43,10.4,10.42,80400.0,7.9125,7.9277,7.9049,7.9201,80400.0
2014-04-29 14:00:00,10.42,10.42,10.4,10.41,62400.0,7.9201,7.9201,7.9049,7.9125,62400.0
2014-04-29 14:30:00,10.4,10.42,10.4,10.42,71200.0,7.9049,7.9201,7.9049,7.9201,71200.0
2014-04-29 15:00:00,10.42,10.43,10.4,10.42,74000.0,7.9201,7.9277,7.9049,7.9201,74000.0
2014-04-29 15:30:00,10.42,10.45,10.41,10.45,268000.0,7.9201,7.9429,7.9125,7.9429,268000.0
2014-04-30 09:30:00,10.44,10.46,10.39,10.4,18800.0,7.9353,7.9505,7.8973,7.9049,18800.0
2014-04-30 10:00:00,10.39,10.43,10.38,10.4,44800.0,7.8973,7.9277,7.8897,7.9049,44800.0
2014-04-30 10:30:00,10.4,10.43,10.39,10.4,31200.0,7.9049,7.9277,7.8973,7.9049,31200.0
2014-04-30 11:00:00,10.41,10.41,10.4,10.41,34000.0,7.9125,7.9125,7.9049,7.9125,34000.0
2014-04-30 11:30:00,10.4,10.42,10.39,10.42,44000.0,7.9049,7.9201,7.8973,7.9201,44000.0
2014-04-30 12:00:00,10.42,10.42,10.4,10.41,57200.0,7.9201,7.9201,7.9049,7.9125,57200.0
2014-04-30 12:30:00,10.41,10.42,10.4,10.42,34400.0,7.9125,7.9201,7.9049,7.9201,34400.0
2014-04-30 13:00:00,10.41,10.41,10.37,10.37,19200.0,7.9125,7.9125,7.8821,7.8821,19200.0
2014-04-30 13:30:00,10.36,10.37,10.35,10.36,20800.0,7.8745,7.8821,7.8669,7.8745,20800.0
2014-04-30 14:00:00,10.36,10.4,10.35,10.4,54400.0,7.8745,7.9049,7.8669,7.9049,54400.0
2014-04-30 14:30:00,10.4,10.43,10.39,10.42,47200.0,7.9049,7.9277,7.8973,7.9201,47200.0
2014-04-30 15:00:00,10.43,10.44,10.42,10.43,92000.0,7.9277,7.9353,7.9201,7.9277,92000.0
2014-04-30 15:30:00,10.43,10.47,10.42,10.47,378000.0,7.9277,7.9581,7.9201,7.9581,378000.0
2014-05-01 09:30:00,10.49,10.49,10.36,10.36,29600.0,7.9733,7.9733,7.8745,7.8745,29600.0
2014-05-01 10:00:00,10.37,10.4,10.36,10.39,16800.0,7.8821,7.9049,7.8745,7.8973,16800.0
2014-05-01 10:30:00,10.38,10.38,10.34,10.38,42800.0,7.8897,7.8897,7.8593,7.8897,42800.0
2014-05-01 11:00:00,10.38,10.42,10.38,10.4,34400.0,7.8897,7.9201,7.8897,7.9049,34400.0
2014-05-01 11:30:00,10.41,10.43,10.4,10.43,64000.0,7.9125,7.9277,7.9049,7.9277,64000.0
2014-05-01 12:00:00,10.43,10.47,10.43,10.47,31600.0,7.9277,7.9581,7.9277,7.9581,31600.0
2014-05-01 12:30:00,10.47,10.49,10.46,10.49,19200.0,7.9581,7.9733,7.9505,7.9733,19200.0
2014-05-01 13:00:00,10.49,10.55,10.49,10.54,52000.0,7.9733,8.0189,7.9733,8.0113,52000.0
2014-05-01 13:30:00,10.54,10.58,10.51,10.53,52800.0,8.0113,8.0417,7.9885,8.0037,52800.0
2014-05-01 14:00:00,10.53,10.54,10.52,10.53,40400.0,8.0037,8.0113,7.9961,8.0037,40400.0
2014-05-01 14:30:00,10.53,10.53,10.5,10.5,40800.0,8.0037,8.0037,7.9809,7.9809,40800.0
2014-05-01 15:00:00,10.5,10.51,10.49,10.51,52000.0,7.9809,7.9885,7.9733,7.9885,52000.0
2014-05-01 15:30:00,10.5,10.6,10.5,10.58,232800.0,7.9809,8.0569,7.9809,8.0417,232800.0
2014-05-02 09:30:00,10.54,10.59,10.49,10.57,24800.0,8.0113,8.0493,7.9733,8.0341,24800.0
2014-05-02 10:00:00,10.58,10.62,10.57,10.62,44800.0,8.0417,8.0721,8.0341,8.0721,44800.0
2014-05-02 10:30:00,10.62,10.65,10.62,10.65,28800.0,8.0721,8.0949,8.0721,8.0949,28800.0
2014-05-02 11:00:00,10.64,10.65,10.58,10.58,84000.0,8.0873,8.0949,8.0417,8.0417,84000.0
2014-05-02 11:30:00,10.58,10.6,10.58,10.59,25200.0,8.0417,8.0569,8.0417,8.0493,25200.0
2014-05-02 12:00:00,10.58,10.59,10.56,10.58,57600.0,8.0417,8.0493,8.0265,8.0417,57600.0
2014-05-02 12:30:00,10.59,10.59,10.54,10.56,78000.0,8.0493,8.0493,8.0113,8.0265,78000.0
2014-05-02 13:00:00,10.56,10.56,10.53,10.53,38800.0,8.0265,8.0265,8.0037,8.0037,38800.0
2014-05-02 13:30:00,10.53,10.55,10.53,10.55,28400.0,8.0037,8.0189,8.0037,8.0189,28400.0
2014-05-02 14:00:00,10.55,10.58,10.54,10.58,70000.0,8.0189,8.0417,8.0113,8.0417,70000.0
2014-05-02 14:30:00,10.58,10.58,10.58,10.58,47600.0,8.0417,8.0417,8.0417,8.0417,47600.0
2014-05-02 15:00:00,10.58,10.59,10.56,10.57,50800.0,8.0417,8.0493,8.0265,8.0341,50800.0
2014-05-02 15:30:00,10.57,10.63,10.57,10.62,132800.0,8.0341,8.0797,8.0341,8.0721,132800.0
2014-05-05 09:30:00,10.56,10.63,10.51,10.59,58800.0,8.0265,8.0797,7.9885,8.0493,58800.0
2014-05-05 10:00:00,10.59,10.65,10.58,10.62,58400.0,8.0493,8.0949,8.0417,8.0721,58400.0
2014-05-05 10:30:00,10.62,10.67,10.62,10.65,38400.0,8.0721,8.1101,8.0721,8.0949,38400.0
2014-05-05 11:00:00,10.65,10.66,10.64,10.64,18000.0,8.0949,8.1025,8.0873,8.0873,18000.0
2014-05-05 11:30:00,10.65,10.66,10.63,10.65,128000.0,8.0949,8.1025,8.0797,8.0949,128000.0
2014-05-05 12:00:00,10.65,10.65,10.61,10.62,32000.0,8.0949,8.0949,8.0645,8.0721,32000.0
2014-05-05 12:30:00,10.62,10.64,10.62,10.63,21600.0,8.0721,8.0873,8.0721,8.0797,21600.0
2014-05-05 13:00:00,10.64,10.65,10.63,10.65,39600.0,8.0873,8.0949,8.0797,8.0949,39600.0
2014-05-05 13:30:00,10.64,10.66,10.63,10.63,30400.0,8.0873,8.1025,8.0797,8.0797,30400.0
2014-05-05 14:00:00,10.63,10.65,10.63,10.65,21200.0,8.0797,8.0949,8.0797,8.0949,21200.0
2014-05-05 14:30:00,10.64,10.65,10.64,10.65,36000.0,8.0873,8.0949,8.0873,8.0949,36000.0
2014-05-05 15:00:00,10.65,10.67,10.65,10.67,39600.0,8.0949,8.1101,8.0949,8.1101,39600.0
2014-05-05 15:30:00,10.67,10.69,10.66,10.68,136800.0,8.1101,8.1253,8.1025,8.1177,136800.0
2014-05-06 09:30:00,10.66,10.69,10.65,10.66,66800.0,8.1025,8.1253,8.0949,8.1025,66800.0
2014-05-06 10:00:00,10.66,10.68,10.64,10.66,47600.0,8.1025,8.1177,8.0873,8.1025,47600.0
2014-05-06 10:30:00,10.66,10.69,10.64,10.68,30800.0,8.1025,8.1253,8.0873,8.1177,30800.0
2014-05-06 11:00:00,10.69,10.74,10.68,10.73,32400.0,8.1253,8.1633,8.1177,8.1557,32400.0
2014-05-06 11:30:00,10.72,10.73,10.69,10.7,58800.0,8.1481,8.1557,8.1253,8.1329,58800.0
2014-05-06 12:00:00,10.7,10.72,10.69,10.72,48800.0,8.1329,8.1481,8.1253,8.1481,48800.0
2014-05-06 12:30:00,10.72,10.72,10.7,10.71,13600.0,8.1481,8.1481,8.1329,8.1405,13600.0
2014-05-06 13:00:00,10.7,10.72,10.7,10.71,36800.0,8.1329,8.1481,8.1329,8.1405,36800.0
2014-05-06 13:30:00,10.71,10.72,10.69,10.71,70400.0,8.1405,8.1481,8.1253,8.1405,70400.0
2014-05-06 14:00:00,10.7,10.72,10.69,10.7,105600.0,8.1329,8.1481,8.1253,8.1329,105600.0
2014-05-06 14:30:00,10.7,10.7,10.67,10.67,26400.0,8.1329,8.1329,8.1101,8.1101,26400.0
2014-05-06 15:00:00,10.67,10.69,10.66,10.68,139200.0,8.1101,8.1253,8.1025,8.1177,139200.0
2014-05-06 15:30:00,10.66,10.69,10.64,10.65,236800.0,8.1025,8.1253,8.0873,8.0949,236800.0
2014-05-07 09:30:00,10.69,10.79,10.69,10.78,59200.0,8.1253,8.2013,8.1253,8.1937,59200.0
2014-05-07 10:00:00,10.78,10.79,10.71,10.72,88400.0,8.1937,8.2013,8.1405,8.1481,88400.0
2014-05-07 10:30:00,10.73,10.74,10.73,10.74,38800.0,8.1557,8.1633,8.1557,8.1633,38800.0
2014-05-07 11:00:00,10.74,10.76,10.74,10.74,67600.0,8.1633,8.1785,8.1633,8.1633,67600.0
2014-05-07 11:30:00,10.75,10.75,10.74,10.74,69200.0,8.1709,8.1709,8.1633,8.1633,69200.0
2014-05-07 12:00:00,10.74,10.74,10.72,10.73,33600.0,8.1633,8.1633,8.1481,8.1557,33600.0
2014-05-07 12:30:00,10.74,10.74,10.7,10.71,39200.0,8.1633,8.1633,8.1329,8.1405,39200.0
2014-05-07 13:00:00,10.71,10.73,10.7,10.73,20800.0,8.1405,8.1557,8.1329,8.1557,20800.0
2014-05-07 13:30:00,10.72,10.74,10.72,10.72,36400.0,8.1481,8.1633,8.1481,8.1481,36400.0
2014-05-07 14:00:00,10.72,10.75,10.72,10.74,34000.0,8.1481,8.1709,8.1481,8.1633,34000.0
2014-05-07 14:30:00,10.75,10.76,10.72,10.72,57200.0,8.1709,8.1785,8.1481,8.1481,57200.0
2014-05-07 15:00:00,10.73,10.74,10.72,10.74,101600.0,8.1557,8.1633,8.1481,8.1633,101600.0
2014-05-07 15:30:00,10.74,10.8,10.74,10.79,324400.0,8.1633,8.2089,8.1633,8.2013,324400.0
2014-05-08 09:30:00,10.8,10.83,10.75,10.82,27200.0,8.2089,8.2317,8.1709,8.2241,27200.0
2014-05-08 10:00:00,10.82,10.86,10.78,10.78,41200.0,8.2241,8.2545,8.1937,8.1937,41200.0
2014-05-08 10:30:00,10.77,10.77,10.75,10.76,67600.0,8.1861,8.1861,8.1709,8.1785,67600.0
2014-05-08 11:00:00,10.76,10.76,10.73,10.75,65200.0,8.1785,8.1785,8.1557,8.1709,65200.0
2014-05-08 11:30:00,10.75,10.77,10.74,10.74,94000.0,8.1709,8.1861,8.1633,8.1633,94000.0
2014-05-08 12:00:00,10.75,10.75,10.71,10.73,26000.0,8.1709,8.1709,8.1405,8.1557,26000.0
2014-05-08 12:30:00,10.74,10.74,10.71,10.72,32800.0,8.1633,8.1633,8.1405,8.1481,32800.0
2014-05-08 13:00:00,10.71,10.71,10.67,10.69,42000.0,8.1405,8.1405,8.1101,8.1253,42000.0
2014-05-08 13:30:00,10.7,10.72,10.7,10.72,36000.0,8.1329,8.1481,8.1329,8.1481,36000.0
2014-05-08 14:00:00,10.72,10.75,10.7,10.74,60800.0,8.1481,8.1709,8.1329,8.1633,60800.0
2014-05-08 14:30:00,10.74,10.74,10.72,10.74,60800.0,8.1633,8.1633,8.1481,8.1633,60800.0
2014-05-08 15:00:00,10.74,10.75,10.73,10.75,77600.0,8.1633,8.1709,8.1557,8.1709,77600.0
2014-05-08 15:30:00,10.75,10.78,10.74,10.76,301600.0,8.1709,8.1937,8.1633,8.1785,301600.0
2014-05-09 09:30:00,10.76,10.83,10.74,10.74,182400.0,8.1785,8.2317,8.1633,8.1633,182400.0
2014-05-09 10:00:00,10.74,10.79,10.72,10.72,84000.0,8.1633,8.2013,8.1481,8.1481,84000.0
2014-05-09 10:30:00,10.74,10.8,10.72,10.78,67200.0,8.1633,8.2089,8.1481,8.1937,67200.0
2014-05-09 11:00:00,10.78,10.78,10.75,10.77,72800.0,8.1937,8.1937,8.1709,8.1861,72800.0
2014-05-09 11:30:00,10.76,10.79,10.74,10.77,212000.0,8.1785,8.2013,8.1633,8.1861,212000.0
2014-05-09 12:00:00,10.76,10.77,10.73,10.73,60400.0,8.1785,8.1861,8.1557,8.1557,60400.0
2014-05-09 12:30:00,10.73,10.75,10.72,10.72,41600.0,8.1557,8.1709,8.1481,8.1481,41600.0
2014-05-09 13:00:00,10.73,10.77,10.72,10.77,62400.0,8.1557,8.1861,8.1481,8.1861,62400.0
2014-05-09 13:30:00,10.77,10.79,10.76,10.76,48000.0,8.1861,8.2013,8.1785,8.1785,48000.0
2014-05-09 14:00:00,10.76,10.76,10.75,10.76,33200.0,8.1785,8.1785,8.1709,8.1785,33200.0
2014-05-09 14:30:00,10.76,10.76,10.74,10.75,66800.0,8.1785,8.1785,8.1633,8.1709,66800.0
2014-05-09 15:00:00,10.76,10.76,10.74,10.74,39200.0,8.1785,8.1785,8.1633,8.1633,39200.0
2014-05-09 15:30:00,10.74,10.78,10.74,10.77,108400.0,8.1633,8.1937,8.1633,8.1861,108400.0
2014-05-12 09:30:00,10.76,10.79,10.72,10.74,120800.0,8.1785,8.2013,8.1481,8.1633,120800.0
2014-05-12 10:00:00,10.75,10.77,10.72,10.75,63600.0,8.1709,8.1861,8.1481,8.1709,63600.0
2014-05-12 10:30:00,10.75,10.77,10.71,10.71,47200.0,8.1709,8.1861,8.1405,8.1405,47200.0
2014-05-12 11:00:00,10.7,10.75,10.69,10.75,13600.0,8.1329,8.1709,8.1253,8.1709,13600.0
2014-05-12 11:30:00,10.75,10.76,10.73,10.74,77600.0,8.1709,8.1785,8.1557,8.1633,77600.0
2014-05-12 12:00:00,10.76,10.76,10.72,10.73,8800.0,8.1785,8.1785,8.1481,8.1557,8800.0
2014-05-12 12:30:00,10.73,10.74,10.72,10.73,9200.0,8.1557,8.1633,8.1481,8.1557,9200.0
2014-05-12 13:00:00,10.72,10.72,10.72,10.72,10400.0,8.1481,8.1481,8.1481,8.1481,10400.0
2014-05-12 13:30:00,10.72,10.73,10.71,10.73,40000.0,8.1481,8.1557,8.1405,8.1557,40000.0
2014-05-12 14:00:00,10.73,10.74,10.72,10.72,17200.0,8.1557,8.1633,8.1481,8.1481,17200.0
2014-05-12 14:30:00,10.73,10.73,10.72,10.72,139600.0,8.1557,8.1557,8.1481,8.1481,139600.0
2014-05-12 15:00:00,10.73,10.73,10.69,10.71,78000.0,8.1557,8.1557,8.1253,8.1405,78000.0
2014-05-12 15:30:00,10.71,10.74,10.71,10.74,113200.0,8.1405,8.1633,8.1405,8.1633,113200.0
2014-05-13 09:30:00,10.73,10.83,10.73,10.78,44800.0,8.1557,8.2317,8.1557,8.1937,44800.0
2014-05-13 10:00:00,10.77,10.79,10.75,10.77,80400.0,8.1861,8.2013,8.1709,8.1861,80400.0
2014-05-13 10:30:00,10.78,10.8,10.76,10.76,34000.0,8.1937,8.2089,8.1785,8.1785,34000.0
2014-05-13 11:00:00,10.76,10.77,10.75,10.76,30000.0,8.1785,8.1861,8.1709,8.1785,30000.0
2014-05-13 11:30:00,10.75,10.76,10.73,10.73,20400.0,8.1709,8.1785,8.1557,8.1557,20400.0
2014-05-13 12:00:00,10.73,10.74,10.72,10.73,9600.0,8.1557,8.1633,8.1481,8.1557,9600.0
2014-05-13 12:30:00,10.73,10.73,10.7,10.7,56800.0,8.1557,8.1557,8.1329,8.1329,56800.0
2014-05-13 13:00:00,10.69,10.71,10.69,10.71,5200.0,8.1253,8.1405,8.1253,8.1405,5200.0
2014-05-13 13:30:00,10.7,10.7,10.67,10.67,15600.0,8.1329,8.1329,8.1101,8.1101,15600.0
2014-05-13 14:00:00,10.67,10.67,10.64,10.65,28000.0,8.1101,8.1101,8.0873,8.0949,28000.0
2014-05-13 14:30:00,10.65,10.66,10.62,10.62,30000.0,8.0949,8.1025,8.0721,8.0721,30000.0
2014-05-13 15:00:00,10.62,10.63,10.61,10.62,25600.0,8.0721,8.0797,8.0645,8.0721,25600.0
2014-05-13 15:30:00,10.62,10.65,10.6,10.65,154400.0,8.0721,8.0949,8.0569,8.0949,154400.0
2014-05-14 09:30:00,10.65,10.65,10.56,10.58,49200.0,8.0949,8.0949,8.0265,8.0417,49200.0
2014-05-14 10:00:00,10.59,10.65,10.56,10.65,71600.0,8.0493,8.0949,8.0265,8.0949,71600.0
2014-05-14 10:30:00,10.67,10.69,10.65,10.68,64000.0,8.1101,8.1253,8.0949,8.1177,64000.0
2014-05-14 11:00:00,10.67,10.72,10.67,10.7,21600.0,8.1101,8.1481,8.1101,8.1329,21600.0
2014-05-14 11:30:00,10.7,10.7,10.67,10.67,55600.0,8.1329,8.1329,8.1101,8.1101,55600.0
2014-05-14 12:00:00,10.67,10.68,10.67,10.68,32800.0,8.1101,8.1177,8.1101,8.1177,32800.0
2014-05-14 12:30:00,10.67,10.68,10.66,10.66,34000.0,8.1101,8.1177,8.1025,8.1025,34000.0
2014-05-14 13:00:00,10.66,10.68,10.66,10.67,20800.0,8.1025,8.1177,8.1025,8.1101,20800.0
2014-05-14 13:30:00,10.68,10.72,10.68,10.72,30400.0,8.1177,8.1481,8.1177,8.1481,30400.0
2014-05-14 14:00:00,10.72,10.73,10.71,10.72,34800.0,8.1481,8.1557,8.1405,8.1481,34800.0
2014-05-14 14:30:00,10.72,10.72,10.7,10.7,74000.0,8.1481,8.1481,8.1329,8.1329,74000.0
2014-05-14 15:00:00,10.7,10.73,10.7,10.73,48800.0,8.1329,8.1557,8.1329,8.1557,48800.0
2014-05-14 15:30:00,10.73,10.73,10.69,10.69,144400.0,8.1557,8.1557,8.1253,8.1253,144400.0
2014-05-15 09:30:00,10.71,10.79,10.68,10.74,109200.0,8.1405,8.2013,8.1177,8.1633,109200.0
2014-05-15 10:00:00,10.72,10.72,10.69,10.71,40400.0,8.1481,8.1481,8.1253,8.1405,40400.0
2014-05-15 10:30:00,10.72,10.75,10.72,10.72,20800.0,8.1481,8.1709,8.1481,8.1481,20800.0
2014-05-15 11:00:00,10.71,10.72,10.68,10.69,33600.0,8.1405,8.1481,8.1177,8.1253,33600.0
2014-05-15 11:30:00,10.68,10.7,10.67,10.67,11200.0,8.1177,8.1329,8.1101,8.1101,11200.0
2014-05-15 12:00:00,10.67,10.68,10.66,10.68,6800.0,8.1101,8.1177,8.1025,8.1177,6800.0
2014-05-15 12:30:00,10.68,10.7,10.68,10.7,50000.0,8.1177,8.1329,8.1177,8.1329,50000.0
2014-05-15 13:00:00,10.7,10.71,10.69,10.7,11600.0,8.1329,8.1405,8.1253,8.1329,11600.0
2014-05-15 13:30:00,10.7,10.71,10.67,10.7,20800.0,8.1329,8.1405,8.1101,8.1329,20800.0
2014-05-15 14:00:00,10.7,10.71,10.68,10.68,23600.0,8.1329,8.1405,8.1177,8.1177,23600.0
2014-05-15 14:30:00,10.68,10.68,10.62,10.62,42800.0,8.1177,8.1177,8.0721,8.0721,42800.0
2014-05-15 15:00:00,10.63,10.63,10.61,10.61,38000.0,8.0797,8.0797,8.0645,8.0645,38000.0
2014-05-15 15:30:00,10.61,10.69,10.61,10.69,212800.0,8.0645,8.1253,8.0645,8.1253,212800.0
2014-05-16 09:30:00,10.7,10.72,10.59,10.68,53200.0,8.1329,8.1481,8.0493,8.1177,53200.0
2014-05-16 10:00:00,10.68,10.7,10.65,10.65,26800.0,8.1177,8.1329,8.0949,8.0949,26800.0
2014-05-16 10:30:00,10.65,10.7,10.65,10.69,18400.0,8.0949,8.1329,8.0949,8.1253,18400.0
2014-05-16 11:00:00,10.68,10.7,10.67,10.69,39200.0,8.1177,8.1329,8.1101,8.1253,39200.0
2014-05-16 11:30:00,10.69,10.71,10.68,10.68,41200.0,8.1253,8.1405,8.1177,8.1177,41200.0
2014-05-16 12:00:00,10.69,10.69,10.67,10.67,38400.0,8.1253,8.1253,8.1101,8.1101,38400.0
2014-05-16 12:30:00,10.67,10.68,10.65,10.65,10800.0,8.1101,8.1177,8.0949,8.0949,10800.0
2014-05-16 13:00:00,10.66,10.67,10.65,10.67,4800.0,8.1025,8.1101,8.0949,8.1101,4800.0
2014-05-16 13:30:00,10.66,10.68,10.65,10.66,18000.0,8.1025,8.1177,8.0949,8.1025,18000.0
2014-05-16 14:00:00,10.65,10.68,10.65,10.68,74400.0,8.0949,8.1177,8.0949,8.1177,74400.0
2014-05-16 14:30:00,10.68,10.72,10.68,10.72,43200.0,8.1177,8.1481,8.1177,8.1481,43200.0
2014-05-16 15:00:00,10.71,10.74,10.71,10.74,43600.0,8.1405,8.1633,8.1405,8.1633,43600.0
2014-05-16 15:30:00,10.74,10.77,10.73,10.76,164400.0,8.1633,8.1861,8.1557,8.1785,164400.0
2014-05-19 09:30:00,10.74,10.78,10.67,10.77,28400.0,8.1633,8.1937,8.1101,8.1861,28400.0
2014-05-19 10:00:00,10.77,10.78,10.71,10.72,42000.0,8.1861,8.1937,8.1405,8.1481,42000.0
2014-05-19 10:30:00,10.72,10.74,10.72,10.73,9600.0,8.1481,8.1633,8.1481,8.1557,9600.0
2014-05-19 11:00:00,10.72,10.77,10.72,10.76,41200.0,8.1481,8.1861,8.1481,8.1785,41200.0
2014-05-19 11:30:00,10.76,10.77,10.74,10.77,35200.0,8.1785,8.1861,8.1633,8.1861,35200.0
2014-05-19 12:00:00,10.77,10.78,10.74,10.76,11200.0,8.1861,8.1937,8.1633,8.1785,11200.0
2014-05-19 12:30:00,10.76,10.76,10.73,10.74,18800.0,8.1785,8.1785,8.1557,8.1633,18800.0
2014-05-19 13:00:00,10.73,10.74,10.73,10.74,9600.0,8.1557,8.1633,8.1557,8.1633,9600.0
2014-05-19 13:30:00,10.74,10.74,10.71,10.72,7600.0,8.1633,8.1633,8.1405,8.1481,7600.0
2014-05-19 14:00:00,10.72,10.72,10.7,10.71,22800.0,8.1481,8.1481,8.1329,8.1405,22800.0
2014-05-19 14:30:00,10.71,10.72,10.71,10.72,15600.0,8.1405,8.1481,8.1405,8.1481,15600.0
2014-05-19 15:00:00,10.72,10.74,10.72,10.73,16800.0,8.1481,8.1633,8.1481,8.1557,16800.0
2014-05-19 15:30:00,10.73,10.79,10.73,10.78,127600.0,8.1557,8.2013,8.1557,8.1937,127600.0
2014-05-20 09:30:00,10.78,10.82,10.74,10.74,28800.0,8.1937,8.2241,8.1633,8.1633,28800.0
2014-05-20 10:00:00,10.73,10.79,10.73,10.75,57600.0,8.1557,8.2013,8.1557,8.1709,57600.0
2014-05-20 10:30:00,10.76,10.78,10.76,10.78,84000.0,8.1785,8.1937,8.1785,8.1937,84000.0
2014-05-20 11:00:00,10.77,10.78,10.75,10.75,65600.0,8.1861,8.1937,8.1709,8.1709,65600.0
2014-05-20 11:30:00,10.75,10.75,10.74,10.74,52800.0,8.1709,8.1709,8.1633,8.1633,52800.0
2014-05-20 12:00:00,10.74,10.77,10.74,10.77,54400.0,8.1633,8.1861,8.1633,8.1861,54400.0
2014-05-20 12:30:00,10.77,10.78,10.75,10.76,11200.0,8.1861,8.1937,8.1709,8.1785,11200.0
2014-05-20 13:00:00,10.76,10.78,10.76,10.78,20800.0,8.1785,8.1937,8.1785,8.1937,20800.0
2014-05-20 13:30:00,10.78,10.78,10.76,10.77,34000.0,8.1937,8.1937,8.1785,8.1861,34000.0
2014-05-20 14:00:00,10.77,10.78,10.76,10.77,26800.0,8.1861,8.1937,8.1785,8.1861,26800.0
2014-05-20 14:30:00,10.76,10.76,10.74,10.74,64000.0,8.1785,8.1785,8.1633,8.1633,64000.0
2014-05-20 15:00:00,10.75,10.75,10.74,10.75,73200.0,8.1709,8.1709,8.1633,8.1709,73200.0
2014-05-20 15:30:00,10.75,10.79,10.74,10.77,223600.0,8.1709,8.2013,8.1633,8.1861,223600.0
2014-05-21 09:30:00,10.78,10.81,10.76,10.77,34400.0,8.1937,8.2165,8.1785,8.1861,34400.0
2014-05-21 10:00:00,10.76,10.77,10.74,10.75,22000.0,8.1785,8.1861,8.1633,8.1709,22000.0
2014-05-21 10:30:00,10.74,10.76,10.74,10.76,22800.0,8.1633,8.1785,8.1633,8.1785,22800.0
2014-05-21 11:00:00,10.75,10.76,10.74,10.74,22000.0,8.1709,8.1785,8.1633,8.1633,22000.0
2014-05-21 11:30:00,10.74,10.74,10.72,10.72,6800.0,8.1633,8.1633,8.1481,8.1481,6800.0
2014-05-21 12:00:00,10.72,10.73,10.68,10.69,13200.0,8.1481,8.1557,8.1177,8.1253,13200.0
2014-05-21 12:30:00,10.69,10.69,10.65,10.66,16800.0,8.1253,8.1253,8.0949,8.1025,16800.0
2014-05-21 13:00:00,10.67,10.68,10.67,10.67,6400.0,8.1101,8.1177,8.1101,8.1101,6400.0
2014-05-21 13:30:00,10.67,10.69,10.67,10.68,16000.0,8.1101,8.1253,8.1101,8.1177,16000.0
2014-05-21 14:00:00,10.67,10.69,10.67,10.69,23600.0,8.1101,8.1253,8.1101,8.1253,23600.0
2014-05-21 14:30:00,10.69,10.71,10.69,10.7,12000.0,8.1253,8.1405,8.1253,8.1329,12000.0
2014-05-21 15:00:00,10.7,10.71,10.69,10.69,19600.0,8.1329,8.1405,8.1253,8.1253,19600.0
2014-05-21 15:30:00,10.69,10.69,10.67,10.69,106000.0,8.1253,8.1253,8.1101,8.1253,106000.0
2014-05-22 09:30:00,10.68,10.68,10.61,10.65,28400.0,8.1177,8.1177,8.0645,8.0949,28400.0
2014-05-22 10:00:00,10.65,10.68,10.65,10.67,10800.0,8.0949,8.1177,8.0949,8.1101,10800.0
2014-05-22 10:30:00,10.67,10.69,10.66,10.68,26400.0,8.1101,8.1253,8.1025,8.1177,26400.0
2014-05-22 11:00:00,10.68,10.68,10.67,10.68,10800.0,8.1177,8.1177,8.1101,8.1177,10800.0
2014-05-22 11:30:00,10.69,10.7,10.67,10.68,23200.0,8.1253,8.1329,8.1101,8.1177,23200.0
2014-05-22 12:00:00,10.68,10.7,10.68,10.69,5600.0,8.1177,8.1329,8.1177,8.1253,5600.0
2014-05-22 12:30:00,10.68,10.69,10.68,10.68,8800.0,8.1177,8.1253,8.1177,8.1177,8800.0
2014-05-22 13:00:00,10.68,10.69,10.68,10.68,14800.0,8.1177,8.1253,8.1177,8.1177,14800.0
2014-05-22 13:30:00,10.68,10.68,10.66,10.67,73600.0,8.1177,8.1177,8.1025,8.1101,73600.0
2014-05-22 14:00:00,10.67,10.68,10.66,10.68,8800.0,8.1101,8.1177,8.1025,8.1177,8800.0
2014-05-22 14:30:00,10.68,10.68,10.67,10.68,15200.0,8.1177,8.1177,8.1101,8.1177,15200.0
2014-05-22 15:00:00,10.68,10.68,10.65,10.65,12400.0,8.1177,8.1177,8.0949,8.0949,12400.0
2014-05-22 15:30:00,10.65,10.65,10.58,10.6,280400.0,8.0949,8.0949,8.0417,8.0569,280400.0
2014-05-23 09:30:00,10.6,10.7,10.6,10.66,8000.0,8.0569,8.1329,8.0569,8.1025,8000.0
2014-05-23 10:00:00,10.65,10.66,10.64,10.65,28800.0,8.0949,8.1025,8.0873,8.0949,28800.0
2014-05-23 10:30:00,10.66,10.67,10.65,10.67,51600.0,8.1025,8.1101,8.0949,8.1101,51600.0
2014-05-23 11:00:00,10.67,10.68,10.66,10.66,24800.0,8.1101,8.1177,8.1025,8.1025,24800.0
2014-05-23 11:30:00,10.66,10.71,10.66,10.7,25200.0,8.1025,8.1405,8.1025,8.1329,25200.0
2014-05-23 12:00:00,10.7,10.71,10.7,10.7,23600.0,8.1329,8.1405,8.1329,8.1329,23600.0
2014-05-23 12:30:00,10.7,10.7,10.69,10.69,14800.0,8.1329,8.1329,8.1253,8.1253,14800.0
2014-05-23 13:00:00,10.69,10.69,10.65,10.66,37600.0,8.1253,8.1253,8.0949,8.1025,37600.0
2014-05-23 13:30:00,10.66,10.66,10.65,10.66,14000.0,8.1025,8.1025,8.0949,8.1025,14000.0
2014-05-23 14:00:00,10.66,10.67,10.65,10.66,34000.0,8.1025,8.1101,8.0949,8.1025,34000.0
2014-05-23 14:30:00,10.66,10.68,10.66,10.67,24800.0,8.1025,8.1177,8.1025,8.1101,24800.0
2014-05-23 15:00:00,10.67,10.67,10.66,10.67,40000.0,8.1101,8.1101,8.1025,8.1101,40000.0
2014-05-23 15:30:00,10.67,10.69,10.65,10.68,121200.0,8.1101,8.1253,8.0949,8.1177,121200.0
2014-05-27 09:30:00,10.71,10.76,10.7,10.72,20000.0,8.1405,8.1785,8.1329,8.1481,20000.0
2014-05-27 10:00:00,10.73,10.73,10.68,10.68,38800.0,8.1557,8.1557,8.1177,8.1177,38800.0
2014-05-27 10:30:00,10.69,10.72,10.68,10.71,14400.0,8.1253,8.1481,8.1177,8.1405,14400.0
2014-05-27 11:00:00,10.72,10.72,10.69,10.71,26400.0,8.1481,8.1481,8.1253,8.1405,26400.0
2014-05-27 11:30:00,10.71,10.71,10.7,10.7,12400.0,8.1405,8.1405,8.1329,8.1329,12400.0
2014-05-27 12:00:00,10.71,10.71,10.7,10.71,12800.0,8.1405,8.1405,8.1329,8.1405,12800.0
2014-05-27 12:30:00,10.71,10.73,10.71,10.72,22000.0,8.1405,8.1557,8.1405,8.1481,22000.0
2014-05-27 13:00:00,10.72,10.74,10.72,10.73,32400.0,8.1481,8.1633,8.1481,8.1557,32400.0
2014-05-27 13:30:00,10.73,10.78,10.72,10.75,45200.0,8.1557,8.1937,8.1481,8.1709,45200.0
2014-05-27 14:00:00,10.75,10.76,10.74,10.74,52800.0,8.1709,8.1785,8.1633,8.1633,52800.0
2014-05-27 14:30:00,10.75,10.75,10.74,10.74,9600.0,8.1709,8.1709,8.1633,8.1633,9600.0
2014-05-27 15:00:00,10.75,10.75,10.74,10.74,25600.0,8.1709,8.1709,8.1633,8.1633,25600.0
2014-05-27 15:30:00,10.74,10.75,10.74,10.74,92000.0,8.1633,8.1709,8.1633,8.1633,92000.0
2014-05-28 09:30:00,10.68,10.7,10.63,10.66,58000.0,8.1177,8.1329,8.0797,8.1025,58000.0
2014-05-28 10:00:00,10.65,10.65,10.61,10.65,68800.0,8.0949,8.0949,8.0645,8.0949,68800.0
2014-05-28 10:30:00,10.65,10.68,10.65,10.67,54400.0,8.0949,8.1177,8.0949,8.1101,54400.0
2014-05-28 11:00:00,10.66,10.7,10.66,10.69,40000.0,8.1025,8.1329,8.1025,8.1253,40000.0
2014-05-28 11:30:00,10.69,10.7,10.68,10.68,61200.0,8.1253,8.1329,8.1177,8.1177,61200.0
2014-05-28 12:00:00,10.68,10.71,10.68,10.69,45200.0,8.1177,8.1405,8.1177,8.1253,45200.0
2014-05-28 12:30:00,10.69,10.7,10.68,10.68,21200.0,8.1253,8.1329,8.1177,8.1177,21200.0
2014-05-28 13:00:00,10.69,10.69,10.67,10.67,13600.0,8.1253,8.1253,8.1101,8.1101,13600.0
2014-05-28 13:30:00,10.68,10.69,10.67,10.69,70000.0,8.1177,8.1253,8.1101,8.1253,70000.0
2014-05-28 14:00:00,10.68,10.69,10.66,10.67,73600.0,8.1177,8.1253,8.1025,8.1101,73600.0
2014-05-28 14:30:00,10.67,10.67,10.67,10.67,43200.0,8.1101,8.1101,8.1101,8.1101,43200.0
2014-05-28 15:00:00,10.68,10.68,10.67,10.67,83600.0,8.1177,8.1177,8.1101,8.1101,83600.0
2014-05-28 15:30:00,10.67,10.68,10.65,10.66,172000.0,8.1101,8.1177,8.0949,8.1025,172000.0
2014-05-29 09:30:00,10.68,10.7,10.65,10.69,32400.0,8.1177,8.1329,8.0949,8.1253,32400.0
2014-05-29 10:00:00,10.67,10.69,10.66,10.67,44000.0,8.1101,8.1253,8.1025,8.1101,44000.0
2014-05-29 10:30:00,10.67,10.72,10.67,10.71,100800.0,8.1101,8.1481,8.1101,8.1405,100800.0
2014-05-29 11:00:00,10.71,10.74,10.71,10.74,40400.0,8.1405,8.1633,8.1405,8.1633,40400.0
2014-05-29 11:30:00,10.74,10.74,10.73,10.74,33200.0,8.1633,8.1633,8.1557,8.1633,33200.0
2014-05-29 12:00:00,10.74,10.75,10.72,10.74,23200.0,8.1633,8.1709,8.1481,8.1633,23200.0
2014-05-29 12:30:00,10.74,10.75,10.73,10.74,20800.0,8.1633,8.1709,8.1557,8.1633,20800.0
2014-05-29 13:00:00,10.73,10.75,10.73,10.74,32800.0,8.1557,8.1709,8.1557,8.1633,32800.0
2014-05-29 13:30:00,10.74,10.75,10.74,10.74,32800.0,8.1633,8.1709,8.1633,8.1633,32800.0
2014-05-29 14:00:00,10.74,10.77,10.74,10.77,50800.0,8.1633,8.1861,8.1633,8.1861,50800.0
2014-05-29 14:30:00,10.76,10.78,10.76,10.78,28400.0,8.1785,8.1937,8.1785,8.1937,28400.0
2014-05-29 15:00:00,10.79,10.8,10.78,10.8,40400.0,8.2013,8.2089,8.1937,8.2089,40400.0
2014-05-29 15:30:00,10.8,10.81,10.78,10.79,117200.0,8.2089,8.2165,8.1937,8.2013,117200.0
2014-05-30 09:30:00,10.82,10.92,10.78,10.9,76000.0,8.2241,8.3001,8.1937,8.2849,76000.0
2014-05-30 10:00:00,10.89,10.94,10.89,10.93,112800.0,8.2773,8.3153,8.2773,8.3077,112800.0
2014-05-30 10:30:00,10.93,10.93,10.92,10.93,59200.0,8.3077,8.3077,8.3001,8.3077,59200.0
2014-05-30 11:00:00,10.93,10.93,10.91,10.92,39200.0,8.3077,8.3077,8.2925,8.3001,39200.0
2014-05-30 11:30:00,10.91,10.93,10.9,10.92,22800.0,8.2925,8.3077,8.2849,8.3001,22800.0
2014-05-30 12:00:00,10.92,10.92,10.9,10.92,34400.0,8.3001,8.3001,8.2849,8.3001,34400.0
2014-05-30 12:30:00,10.92,10.93,10.92,10.92,32000.0,8.3001,8.3077,8.3001,8.3001,32000.0
2014-05-30 13:00:00,10.92,10.93,10.91,10.91,15200.0,8.3001,8.3077,8.2925,8.2925,15200.0
2014-05-30 13:30:00,10.91,10.95,10.91,10.95,20400.0,8.2925,8.3229,8.2925,8.3229,20400.0
2014-05-30 14:00:00,10.95,10.95,10.94,10.95,42000.0,8.3229,8.3229,8.3153,8.3229,42000.0
2014-05-30 14:30:00,10.95,10.96,10.95,10.95,57200.0,8.3229,8.3305,8.3229,8.3229,57200.0
2014-05-30 15:00:00,10.95,10.95,10.9,10.9,85200.0,8.3229,8.3229,8.2849,8.2849,85200.0
2014-05-30 15:30:00,10.9,10.95,10.89,10.94,359600.0,8.2849,8.3229,8.2773,8.3153,359600.0
2014-06-02 09:30:00,10.94,10.99,10.94,10.98,20400.0,8.3153,8.3533,8.3153,8.3457,20400.0
2014-06-02 10:00:00,10.98,11.01,10.97,11.0,49600.0,8.3457,8.3685,8.3381,8.3609,49600.0
2014-06-02 10:30:00,11.0,11.0,10.96,10.97,44000.0,8.3609,8.3609,8.3305,8.3381,44000.0
2014-06-02 11:00:00,10.97,10.98,10.96,10.97,62800.0,8.3381,8.3457,8.3305,8.3381,62800.0
2014-06-02 11:30:00,10.96,10.96,10.92,10.93,55600.0,8.3305,8.3305,8.3001,8.3077,55600.0
2014-06-02 12:00:00,10.93,10.93,10.91,10.92,48400.0,8.3077,8.3077,8.2925,8.3001,48400.0
2014-06-02 12:30:00,10.92,10.94,10.92,10.93,85600.0,8.3001,8.3153,8.3001,8.3077,85600.0
2014-06-02 13:00:00,10.93,10.93,10.93,10.93,25600.0,8.3077,8.3077,8.3077,8.3077,25600.0
2014-06-02 13:30:00,10.93,10.95,10.93,10.95,43600.0,8.3077,8.3229,8.3077,8.3229,43600.0
2014-06-02 14:00:00,10.95,10.98,10.95,10.97,76000.0,8.3229,8.3457,8.3229,8.3381,76000.0
2014-06-02 14:30:00,10.97,10.97,10.96,10.96,35200.0,8.3381,8.3381,8.3305,8.3305,35200.0
2014-06-02 15:00:00,10.96,10.97,10.95,10.97,58800.0,8.3305,8.3381,8.3229,8.3381,58800.0
2014-06-02 15:30:00,10.97,10.99,10.96,10.97,178400.0,8.3381,8.3533,8.3305,8.3381,178400.0
2014-06-03 09:30:00,10.93,10.96,10.91,10.93,43200.0,8.3077,8.3305,8.2925,8.3077,43200.0
2014-06-03 10:00:00,10.92,10.95,10.91,10.94,52000.0,8.3001,8.3229,8.2925,8.3153,52000.0
2014-06-03 10:30:00,10.94,10.96,10.93,10.95,29600.0,8.3153,8.3305,8.3077,8.3229,29600.0
2014-06-03 11:00:00,10.95,10.97,10.93,10.93,33600.0,8.3229,8.3381,8.3077,8.3077,33600.0
2014-06-03 11:30:00,10.94,10.96,10.94,10.96,19600.0,8.3153,8.3305,8.3153,8.3305,19600.0
2014-06-03 12:00:00,10.96,10.96,10.95,10.96,16000.0,8.3305,8.3305,8.3229,8.3305,16000.0
2014-06-03 12:30:00,10.95,10.96,10.93,10.95,14400.0,8.3229,8.3305,8.3077,8.3229,14400.0
2014-06-03 13:00:00,10.94,10.96,10.94,10.94,20000.0,8.3153,8.3305,8.3153,8.3153,20000.0
2014-06-03 13:30:00,10.94,10.96,10.94,10.96,16800.0,8.3153,8.3305,8.3153,8.3305,16800.0
2014-06-03 14:00:00,10.97,10.97,10.96,10.97,26800.0,8.3381,8.3381,8.3305,8.3381,26800.0
2014-06-03 14:30:00,10.97,10.97,10.95,10.96,30000.0,8.3381,8.3381,8.3229,8.3305,30000.0
2014-06-03 15:00:00,10.95,10.96,10.94,10.95,23600.0,8.3229,8.3305,8.3153,8.3229,23600.0
2014-06-03 15:30:00,10.95,11.0,10.95,10.99,127600.0,8.3229,8.3609,8.3229,8.3533,127600.0
2014-06-04 09:30:00,10.98,11.0,10.95,10.97,12400.0,8.3457,8.3609,8.3229,8.3381,12400.0
2014-06-04 10:00:00,10.97,10.98,10.94,10.96,51200.0,8.3381,8.3457,8.3153,8.3305,51200.0
2014-06-04 10:30:00,10.95,10.97,10.95,10.96,21600.0,8.3229,8.3381,8.3229,8.3305,21600.0
2014-06-04 11:00:00,10.96,10.97,10.96,10.97,6800.0,8.3305,8.3381,8.3305,8.3381,6800.0
2014-06-04 11:30:00,10.96,10.97,10.95,10.96,17200.0,8.3305,8.3381,8.3229,8.3305,17200.0
2014-06-04 12:00:00,10.96,10.97,10.96,10.96,8400.0,8.3305,8.3381,8.3305,8.3305,8400.0
2014-06-04 12:30:00,10.96,10.98,10.96,10.98,4800.0,8.3305,8.3457,8.3305,8.3457,4800.0
2014-06-04 13:00:00,10.98,10.99,10.98,10.98,10000.0,8.3457,8.3533,8.3457,8.3457,10000.0
2014-06-04 13:30:00,10.99,11.0,10.98,11.0,17200.0,8.3533,8.3609,8.3457,8.3609,17200.0
2014-06-04 14:00:00,11.0,11.0,10.99,11.0,14000.0,8.3609,8.3609,8.3533,8.3609,14000.0
2014-06-04 14:30:00,10.99,11.0,10.99,11.0,14000.0,8.3533,8.3609,8.3533,8.3609,14000.0
2014-06-04 15:00:00,11.0,11.0,10.99,10.99,23200.0,8.3609,8.3609,8.3533,8.3533,23200.0
2014-06-04 15:30:00,10.99,11.02,10.97,10.97,107200.0,8.3533,8.3761,8.3381,8.3381,107200.0
2014-06-05 09:30:00,11.07,11.07,10.96,10.97,40800.0,8.4142,8.4142,8.3305,8.3381,40800.0
2014-06-05 10:00:00,10.99,10.99,10.92,10.94,113200.0,8.3533,8.3533,8.3001,8.3153,113200.0
2014-06-05 10:30:00,10.94,10.97,10.93,10.96,97600.0,8.3153,8.3381,8.3077,8.3305,97600.0
2014-06-05 11:00:00,10.97,10.99,10.96,10.98,117200.0,8.3381,8.3533,8.3305,8.3457,117200.0
2014-06-05 11:30:00,10.98,11.0,10.97,10.99,106000.0,8.3457,8.3609,8.3381,8.3533,106000.0
2014-06-05 12:00:00,10.99,11.0,10.99,10.99,64400.0,8.3533,8.3609,8.3533,8.3533,64400.0
2014-06-05 12:30:00,10.99,11.0,10.98,10.99,40800.0,8.3533,8.3609,8.3457,8.3533,40800.0
2014-06-05 13:00:00,10.99,10.99,10.97,10.98,38800.0,8.3533,8.3533,8.3381,8.3457,38800.0
2014-06-05 13:30:00,10.98,10.98,10.97,10.98,83600.0,8.3457,8.3457,8.3381,8.3457,83600.0
2014-06-05 14:00:00,10.98,10.98,10.97,10.97,59200.0,8.3457,8.3457,8.3381,8.3381,59200.0
2014-06-05 14:30:00,10.97,11.0,10.97,10.98,111600.0,8.3381,8.3609,8.3381,8.3457,111600.0
2014-06-05 15:00:00,10.98,11.03,10.98,11.03,97200.0,8.3457,8.3837,8.3457,8.3837,97200.0
2014-06-05 15:30:00,11.02,11.1,11.01,11.06,277200.0,8.3761,8.437,8.3685,8.4065,277200.0
2014-06-06 09:30:00,11.09,11.09,11.03,11.06,49200.0,8.4294,8.4294,8.3837,8.4065,49200.0
2014-06-06 10:00:00,11.06,11.07,11.06,11.07,40400.0,8.4065,8.4142,8.4065,8.4142,40400.0
2014-06-06 10:30:00,11.07,11.09,11.06,11.06,53200.0,8.4142,8.4294,8.4065,8.4065,53200.0
2014-06-06 11:00:00,11.06,11.07,11.05,11.05,20400.0,8.4065,8.4142,8.3989,8.3989,20400.0
2014-06-06 11:30:00,11.05,11.06,11.03,11.04,181600.0,8.3989,8.4065,8.3837,8.3913,181600.0
2014-06-06 12:00:00,11.04,11.06,11.04,11.05,91600.0,8.3913,8.4065,8.3913,8.3989,91600.0
2014-06-06 12:30:00,11.05,11.06,11.04,11.04,60800.0,8.3989,8.4065,8.3913,8.3913,60800.0
2014-06-06 13:00:00,11.03,11.03,11.01,11.03,15600.0,8.3837,8.3837,8.3685,8.3837,15600.0
2014-06-06 13:30:00,11.03,11.04,11.03,11.04,44400.0,8.3837,8.3913,8.3837,8.3913,44400.0
2014-06-06 14:00:00,11.03,11.04,11.02,11.03,15200.0,8.3837,8.3913,8.3761,8.3837,15200.0
2014-06-06 14:30:00,11.02,11.03,11.01,11.02,24400.0,8.3761,8.3837,8.3685,8.3761,24400.0
2014-06-06 15:00:00,11.02,11.03,11.0,11.0,76800.0,8.3761,8.3837,8.3609,8.3609,76800.0
2014-06-06 15:30:00,11.01,11.03,10.99,11.01,216000.0,8.3685,8.3837,8.3533,8.3685,216000.0
2014-06-09 09:30:00,11.0,11.09,11.0,11.05,22800.0,8.3609,8.4294,8.3609,8.3989,22800.0
2014-06-09 10:00:00,11.05,11.05,10.98,10.98,20400.0,8.3989,8.3989,8.3457,8.3457,20400.0
2014-06-09 10:30:00,10.99,11.0,10.97,10.99,91600.0,8.3533,8.3609,8.3381,8.3533,91600.0
2014-06-09 11:00:00,10.97,10.99,10.95,10.96,21200.0,8.3381,8.3533,8.3229,8.3305,21200.0
2014-06-09 11:30:00,10.97,10.98,10.92,10.93,90800.0,8.3381,8.3457,8.3001,8.3077,90800.0
2014-06-09 12:00:00,10.92,10.92,10.91,10.91,18000.0,8.3001,8.3001,8.2925,8.2925,18000.0
2014-06-09 12:30:00,10.91,10.92,10.87,10.87,20000.0,8.2925,8.3001,8.2621,8.2621,20000.0
2014-06-09 13:00:00,10.87,10.9,10.87,10.89,11200.0,8.2621,8.2849,8.2621,8.2773,11200.0
2014-06-09 13:30:00,10.9,10.9,10.85,10.85,28000.0,8.2849,8.2849,8.2469,8.2469,28000.0
2014-06-09 14:00:00,10.85,10.85,10.82,10.85,91200.0,8.2469,8.2469,8.2241,8.2469,91200.0
2014-06-09 14:30:00,10.85,10.86,10.83,10.83,287600.0,8.2469,8.2545,8.2317,8.2317,287600.0
2014-06-09 15:00:00,10.83,10.84,10.8,10.84,114000.0,8.2317,8.2393,8.2089,8.2393,114000.0
2014-06-09 15:30:00,10.84,10.84,10.8,10.81,316800.0,8.2393,8.2393,8.2089,8.2165,316800.0
2014-06-10 09:30:00,10.78,10.83,10.77,10.77,34800.0,8.1937,8.2317,8.1861,8.1861,34800.0
2014-06-10 10:00:00,10.77,10.78,10.72,10.73,72400.0,8.1861,8.1937,8.1481,8.1557,72400.0
2014-06-10 10:30:00,10.73,10.74,10.72,10.72,48000.0,8.1557,8.1633,8.1481,8.1481,48000.0
2014-06-10 11:00:00,10.72,10.72,10.67,10.68,68400.0,8.1481,8.1481,8.1101,8.1177,68400.0
2014-06-10 11:30:00,10.67,10.68,10.64,10.66,72000.0,8.1101,8.1177,8.0873,8.1025,72000.0
2014-06-10 12:00:00,10.66,10.69,10.65,10.68,44000.0,8.1025,8.1253,8.0949,8.1177,44000.0
2014-06-10 12:30:00,10.69,10.72,10.69,10.71,113200.0,8.1253,8.1481,8.1253,8.1405,113200.0
2014-06-10 13:00:00,10.71,10.72,10.71,10.72,47600.0,8.1405,8.1481,8.1405,8.1481,47600.0
2014-06-10 13:30:00,10.71,10.72,10.71,10.72,32000.0,8.1405,8.1481,8.1405,8.1481,32000.0
2014-06-10 14:00:00,10.72,10.78,10.72,10.76,664000.0,8.1481,8.1937,8.1481,8.1785,664000.0
2014-06-10 14:30:00,10.76,10.79,10.76,10.79,131600.0,8.1785,8.2013,8.1785,8.2013,131600.0
2014-06-10 15:00:00,10.79,10.83,10.79,10.8,154400.0,8.2013,8.2317,8.2013,8.2089,154400.0
2014-06-10 15:30:00,10.8,10.84,10.8,10.81,408000.0,8.2089,8.2393,8.2089,8.2165,408000.0
2014-06-11 09:30:00,10.82,10.87,10.81,10.82,62800.0,8.2241,8.2621,8.2165,8.2241,62800.0
2014-06-11 10:00:00,10.82,10.84,10.81,10.84,125600.0,8.2241,8.2393,8.2165,8.2393,125600.0
2014-06-11 10:30:00,10.84,10.88,10.84,10.86,86800.0,8.2393,8.2697,8.2393,8.2545,86800.0
2014-06-11 11:00:00,10.87,10.89,10.86,10.87,113200.0,8.2621,8.2773,8.2545,8.2621,113200.0
2014-06-11 11:30:00,10.88,10.9,10.87,10.9,65200.0,8.2697,8.2849,8.2621,8.2849,65200.0
2014-06-11 12:00:00,10.88,10.9,10.88,10.9,78400.0,8.2697,8.2849,8.2697,8.2849,78400.0
2014-06-11 12:30:00,10.89,10.9,10.87,10.89,51600.0,8.2773,8.2849,8.2621,8.2773,51600.0
2014-06-11 13:00:00,10.89,10.89,10.87,10.89,184000.0,8.2773,8.2773,8.2621,8.2773,184000.0
2014-06-11 13:30:00,10.89,10.89,10.87,10.88,62800.0,8.2773,8.2773,8.2621,8.2697,62800.0
2014-06-11 14:00:00,10.88,10.88,10.87,10.88,56800.0,8.2697,8.2697,8.2621,8.2697,56800.0
2014-06-11 14:30:00,10.88,10.88,10.87,10.88,126000.0,8.2697,8.2697,8.2621,8.2697,126000.0
2014-06-11 15:00:00,10.88,10.88,10.86,10.87,58800.0,8.2697,8.2697,8.2545,8.2621,58800.0
2014-06-11 15:30:00,10.87,10.9,10.86,10.88,147600.0,8.2621,8.2849,8.2545,8.2697,147600.0
2014-06-12 09:30:00,10.88,10.9,10.86,10.86,115200.0,8.2697,8.2849,8.2545,8.2545,115200.0
2014-06-12 10:00:00,10.85,10.86,10.79,10.84,140800.0,8.2469,8.2545,8.2013,8.2393,140800.0
2014-06-12 10:30:00,10.84,10.86,10.83,10.84,120800.0,8.2393,8.2545,8.2317,8.2393,120800.0
2014-06-12 11:00:00,10.84,10.89,10.84,10.89,562400.0,8.2393,8.2773,8.2393,8.2773,562400.0
2014-06-12 11:30:00,10.9,10.93,10.87,10.93,108000.0,8.2849,8.3077,8.2621,8.3077,108000.0
2014-06-12 12:00:00,10.93,10.94,10.93,10.94,64400.0,8.3077,8.3153,8.3077,8.3153,64400.0
2014-06-12 12:30:00,10.94,10.95,10.93,10.94,41200.0,8.3153,8.3229,8.3077,8.3153,41200.0
2014-06-12 13:00:00,10.95,10.95,10.93,10.94,72000.0,8.3229,8.3229,8.3077,8.3153,72000.0
2014-06-12 13:30:00,10.95,10.95,10.89,10.9,31200.0,8.3229,8.3229,8.2773,8.2849,31200.0
2014-06-12 14:00:00,10.9,10.94,10.9,10.92,180400.0,8.2849,8.3153,8.2849,8.3001,180400.0
2014-06-12 14:30:00,10.92,10.92,10.9,10.91,46800.0,8.3001,8.3001,8.2849,8.2925,46800.0
2014-06-12 15:00:00,10.91,10.92,10.9,10.92,68000.0,8.2925,8.3001,8.2849,8.3001,68000.0
2014-06-12 15:30:00,10.92,10.97,10.92,10.96,253200.0,8.3001,8.3381,8.3001,8.3305,253200.0
2014-06-13 09:30:00,10.99,10.99,10.87,10.91,91600.0,8.3533,8.3533,8.2621,8.2925,91600.0
2014-06-13 10:00:00,10.91,10.96,10.9,10.96,106800.0,8.2925,8.3305,8.2849,8.3305,106800.0
2014-06-13 10:30:00,10.95,10.99,10.95,10.96,84000.0,8.3229,8.3533,8.3229,8.3305,84000.0
2014-06-13 11:00:00,10.96,10.96,10.95,10.95,45600.0,8.3305,8.3305,8.3229,8.3229,45600.0
2014-06-13 11:30:00,10.95,10.95,10.93,10.95,95200.0,8.3229,8.3229,8.3077,8.3229,95200.0
2014-06-13 12:00:00,10.95,10.99,10.95,10.98,22800.0,8.3229,8.3533,8.3229,8.3457,22800.0
2014-06-13 12:30:00,10.98,11.01,10.97,11.0,65200.0,8.3457,8.3685,8.3381,8.3609,65200.0
2014-06-13 13:00:00,11.01,11.02,10.99,11.0,69600.0,8.3685,8.3761,8.3533,8.3609,69600.0
2014-06-13 13:30:00,11.0,11.02,10.99,11.01,154400.0,8.3609,8.3761,8.3533,8.3685,154400.0
2014-06-13 14:00:00,11.01,11.06,11.0,11.06,84400.0,8.3685,8.4065,8.3609,8.4065,84400.0
2014-06-13 14:30:00,11.06,11.11,11.05,11.07,128400.0,8.4065,8.4446,8.3989,8.4142,128400.0
2014-06-13 15:00:00,11.07,11.12,11.07,11.09,167600.0,8.4142,8.4522,8.4142,8.4294,167600.0
2014-06-13 15:30:00,11.09,11.1,11.06,11.1,265200.0,8.4294,8.437,8.4065,8.437,265200.0
2014-06-16 09:30:00,11.13,11.13,11.05,11.11,33600.0,8.4598,8.4598,8.3989,8.4446,33600.0
2014-06-16 10:00:00,11.09,11.13,11.09,11.11,136000.0,8.4294,8.4598,8.4294,8.4446,136000.0
2014-06-16 10:30:00,11.1,11.11,11.07,11.09,68800.0,8.437,8.4446,8.4142,8.4294,68800.0
2014-06-16 11:00:00,11.08,11.09,11.05,11.06,70800.0,8.4218,8.4294,8.3989,8.4065,70800.0
2014-06-16 11:30:00,11.06,11.08,11.05,11.07,117200.0,8.4065,8.4218,8.3989,8.4142,117200.0
2014-06-16 12:00:00,11.07,11.07,11.06,11.06,40000.0,8.4142,8.4142,8.4065,8.4065,40000.0
2014-06-16 12:30:00,11.06,11.07,11.06,11.07,41200.0,8.4065,8.4142,8.4065,8.4142,41200.0
2014-06-16 13:00:00,11.06,11.06,11.04,11.05,53600.0,8.4065,8.4065,8.3913,8.3989,53600.0
2014-06-16 13:30:00,11.05,11.05,11.0,11.02,52000.0,8.3989,8.3989,8.3609,8.3761,52000.0
2014-06-16 14:00:00,11.03,11.04,11.01,11.01,38800.0,8.3837,8.3913,8.3685,8.3685,38800.0
2014-06-16 14:30:00,11.01,11.01,10.96,10.97,67200.0,8.3685,8.3685,8.3305,8.3381,67200.0
2014-06-16 15:00:00,10.97,10.99,10.96,10.97,80400.0,8.3381,8.3533,8.3305,8.3381,80400.0
2014-06-16 15:30:00,10.97,10.97,10.93,10.94,210400.0,8.3381,8.3381,8.3077,8.3153,210400.0
2014-06-17 09:30:00,10.94,10.97,10.9,10.94,94000.0,8.3153,8.3381,8.2849,8.3153,94000.0
2014-06-17 10:00:00,10.95,10.98,10.9,10.9,82800.0,8.3229,8.3457,8.2849,8.2849,82800.0
2014-06-17 10:30:00,10.9,10.92,10.81,10.86,92800.0,8.2849,8.3001,8.2165,8.2545,92800.0
2014-06-17 11:00:00,10.86,10.87,10.83,10.85,100400.0,8.2545,8.2621,8.2317,8.2469,100400.0
2014-06-17 11:30:00,10.86,10.88,10.84,10.87,258400.0,8.2545,8.2697,8.2393,8.2621,258400.0
2014-06-17 12:00:00,10.88,10.91,10.84,10.85,90800.0,8.2697,8.2925,8.2393,8.2469,90800.0
2014-06-17 12:30:00,10.85,10.89,10.84,10.86,52800.0,8.2469,8.2773,8.2393,8.2545,52800.0
2014-06-17 13:00:00,10.86,10.89,10.86,10.88,37600.0,8.2545,8.2773,8.2545,8.2697,37600.0
2014-06-17 13:30:00,10.89,10.9,10.86,10.87,44800.0,8.2773,8.2849,8.2545,8.2621,44800.0
2014-06-17 14:00:00,10.87,10.87,10.84,10.87,246000.0,8.2621,8.2621,8.2393,8.2621,246000.0
2014-06-17 14:30:00,10.88,10.9,10.85,10.9,86800.0,8.2697,8.2849,8.2469,8.2849,86800.0
2014-06-17 15:00:00,10.9,10.9,10.86,10.87,38400.0,8.2849,8.2849,8.2545,8.2621,38400.0
2014-06-17 15:30:00,10.86,10.89,10.85,10.88,132400.0,8.2545,8.2773,8.2469,8.2697,132400.0
2014-06-18 09:30:00,10.92,10.92,10.83,10.84,70800.0,8.3001,8.3001,8.2317,8.2393,70800.0
2014-06-18 10:00:00,10.86,10.88,10.84,10.84,42400.0,8.2545,8.2697,8.2393,8.2393,42400.0
2014-06-18 10:30:00,10.86,10.86,10.81,10.81,46000.0,8.2545,8.2545,8.2165,8.2165,46000.0
2014-06-18 11:00:00,10.82,10.85,10.81,10.84,33200.0,8.2241,8.2469,8.2165,8.2393,33200.0
2014-06-18 11:30:00,10.83,10.86,10.83,10.84,37200.0,8.2317,8.2545,8.2317,8.2393,37200.0
2014-06-18 12:00:00,10.85,10.85,10.83,10.84,47600.0,8.2469,8.2469,8.2317,8.2393,47600.0
2014-06-18 12:30:00,10.84,10.85,10.82,10.83,33600.0,8.2393,8.2469,8.2241,8.2317,33600.0
2014-06-18 13:00:00,10.83,10.87,10.83,10.86,32400.0,8.2317,8.2621,8.2317,8.2545,32400.0
2014-06-18 13:30:00,10.87,10.97,10.85,10.94,37600.0,8.2621,8.3381,8.2469,8.3153,37600.0
2014-06-18 14:00:00,10.92,10.98,10.91,10.98,106000.0,8.3001,8.3457,8.2925,8.3457,106000.0
2014-06-18 14:30:00,10.98,11.03,10.97,11.02,98400.0,8.3457,8.3837,8.3381,8.3761,98400.0
2014-06-18 15:00:00,11.02,11.05,11.02,11.04,57600.0,8.3761,8.3989,8.3761,8.3913,57600.0
2014-06-18 15:30:00,11.04,11.06,11.01,11.05,280400.0,8.3913,8.4065,8.3685,8.3989,280400.0
2014-06-19 09:30:00,11.09,11.09,11.02,11.06,47200.0,8.4294,8.4294,8.3761,8.4065,47200.0
2014-06-19 10:00:00,11.06,11.1,11.06,11.08,9200.0,8.4065,8.437,8.4065,8.4218,9200.0
2014-06-19 10:30:00,11.1,11.13,11.08,11.13,28800.0,8.437,8.4598,8.4218,8.4598,28800.0
2014-06-19 11:00:00,11.13,11.14,11.12,11.14,33200.0,8.4598,8.4674,8.4522,8.4674,33200.0
2014-06-19 11:30:00,11.15,11.15,11.14,11.15,16800.0,8.475,8.475,8.4674,8.475,16800.0
2014-06-19 12:00:00,11.15,11.15,11.14,11.15,22800.0,8.475,8.475,8.4674,8.475,22800.0
2014-06-19 12:30:00,11.15,11.17,11.15,11.16,162000.0,8.475,8.4902,8.475,8.4826,162000.0
2014-06-19 13:00:00,11.15,11.15,11.13,11.14,26800.0,8.475,8.475,8.4598,8.4674,26800.0
2014-06-19 13:30:00,11.14,11.15,11.12,11.12,122800.0,8.4674,8.475,8.4522,8.4522,122800.0
2014-06-19 14:00:00,11.13,11.15,11.12,11.13,49600.0,8.4598,8.475,8.4522,8.4598,49600.0
2014-06-19 14:30:00,11.13,11.14,11.12,11.13,97600.0,8.4598,8.4674,8.4522,8.4598,97600.0
2014-06-19 15:00:00,11.13,11.16,11.12,11.16,123600.0,8.4598,8.4826,8.4522,8.4826,123600.0
2014-06-19 15:30:00,11.16,11.21,11.14,11.2,337600.0,8.4826,8.5206,8.4674,8.513,337600.0
2014-06-20 09:30:00,11.18,11.18,11.03,11.12,136400.0,8.4978,8.4978,8.3837,8.4522,136400.0
2014-06-20 10:00:00,11.11,11.13,11.09,11.13,37600.0,8.4446,8.4598,8.4294,8.4598,37600.0
2014-06-20 10:30:00,11.12,11.14,11.1,11.13,32000.0,8.4522,8.4674,8.437,8.4598,32000.0
2014-06-20 11:00:00,11.13,11.17,11.13,11.16,68400.0,8.4598,8.4902,8.4598,8.4826,68400.0
2014-06-20 11:30:00,11.15,11.16,11.13,11.13,62800.0,8.475,8.4826,8.4598,8.4598,62800.0
2014-06-20 12:00:00,11.14,11.15,11.13,11.14,70400.0,8.4674,8.475,8.4598,8.4674,70400.0
2014-06-20 12:30:00,11.13,11.13,11.12,11.13,11200.0,8.4598,8.4598,8.4522,8.4598,11200.0
2014-06-20 13:00:00,11.13,11.17,11.13,11.17,12400.0,8.4598,8.4902,8.4598,8.4902,12400.0
2014-06-20 13:30:00,11.17,11.18,11.16,11.18,14800.0,8.4902,8.4978,8.4826,8.4978,14800.0
2014-06-20 14:00:00,11.18,11.19,11.15,11.16,11200.0,8.4978,8.5054,8.475,8.4826,11200.0
2014-06-20 14:30:00,11.16,11.18,11.14,11.18,37200.0,8.4826,8.4978,8.4674,8.4978,37200.0
2014-06-20 15:00:00,11.17,11.22,11.17,11.22,36800.0,8.4902,8.5282,8.4902,8.5282,36800.0
2014-06-20 15:30:00,11.22,11.24,11.21,11.23,222800.0,8.5282,8.5434,8.5206,8.5358,222800.0
2014-06-23 09:30:00,11.2,11.26,11.2,11.24,23600.0,8.513,8.5586,8.513,8.5434,23600.0
2014-06-23 10:00:00,11.23,11.27,11.22,11.27,36000.0,8.5358,8.5662,8.5282,8.5662,36000.0
2014-06-23 10:30:00,11.28,11.3,11.25,11.27,42000.0,8.5738,8.589,8.551,8.5662,42000.0
2014-06-23 11:00:00,11.26,11.26,11.22,11.23,27200.0,8.5586,8.5586,8.5282,8.5358,27200.0
2014-06-23 11:30:00,11.23,11.24,11.22,11.24,12400.0,8.5358,8.5434,8.5282,8.5434,12400.0
2014-06-23 12:00:00,11.24,11.25,11.23,11.23,17600.0,8.5434,8.551,8.5358,8.5358,17600.0
2014-06-23 12:30:00,11.23,11.25,11.23,11.25,18400.0,8.5358,8.551,8.5358,8.551,18400.0
2014-06-23 13:00:00,11.25,11.25,11.22,11.22,12400.0,8.551,8.551,8.5282,8.5282,12400.0
2014-06-23 13:30:00,11.23,11.23,11.19,11.2,27600.0,8.5358,8.5358,8.5054,8.513,27600.0
2014-06-23 14:00:00,11.21,11.24,11.21,11.23,419600.0,8.5206,8.5434,8.5206,8.5358,419600.0
2014-06-23 14:30:00,11.22,11.24,11.22,11.22,21600.0,8.5282,8.5434,8.5282,8.5282,21600.0
2014-06-23 15:00:00,11.22,11.22,11.2,11.22,107200.0,8.5282,8.5282,8.513,8.5282,107200.0
2014-06-23 15:30:00,11.22,11.23,11.2,11.23,188000.0,8.5282,8.5358,8.513,8.5358,188000.0
2014-06-24 09:30:00,11.21,11.23,11.19,11.19,15200.0,8.5206,8.5358,8.5054,8.5054,15200.0
2014-06-24 10:00:00,11.18,11.26,11.18,11.24,38800.0,8.4978,8.5586,8.4978,8.5434,38800.0
2014-06-24 10:30:00,11.24,11.26,11.21,11.22,27600.0,8.5434,8.5586,8.5206,8.5282,27600.0
2014-06-24 11:00:00,11.24,11.24,11.21,11.24,69600.0,8.5434,8.5434,8.5206,8.5434,69600.0
2014-06-24 11:30:00,11.24,11.25,11.21,11.22,24000.0,8.5434,8.551,8.5206,8.5282,24000.0
2014-06-24 12:00:00,11.23,11.24,11.21,11.22,18800.0,8.5358,8.5434,8.5206,8.5282,18800.0
2014-06-24 12:30:00,11.22,11.22,11.18,11.18,40800.0,8.5282,8.5282,8.4978,8.4978,40800.0
2014-06-24 13:00:00,11.18,11.19,11.16,11.19,36000.0,8.4978,8.5054,8.4826,8.5054,36000.0
2014-06-24 13:30:00,11.19,11.2,11.17,11.18,71200.0,8.5054,8.513,8.4902,8.4978,71200.0
2014-06-24 14:00:00,11.17,11.19,11.17,11.17,56000.0,8.4902,8.5054,8.4902,8.4902,56000.0
2014-06-24 14:30:00,11.17,11.18,11.17,11.17,35200.0,8.4902,8.4978,8.4902,8.4902,35200.0
2014-06-24 15:00:00,11.17,11.18,11.15,11.16,71200.0,8.4902,8.4978,8.475,8.4826,71200.0
2014-06-24 15:30:00,11.17,11.18,11.15,11.16,354000.0,8.4902,8.4978,8.475,8.4826,354000.0
2014-06-25 09:30:00,11.05,11.13,11.05,11.1,42000.0,8.4605,8.5218,8.4605,8.4988,42000.0
2014-06-25 10:00:00,11.11,11.14,11.1,11.12,27600.0,8.5065,8.5294,8.4988,8.5141,27600.0
2014-06-25 10:30:00,11.13,11.14,11.12,11.13,28800.0,8.5218,8.5294,8.5141,8.5218,28800.0
2014-06-25 11:00:00,11.14,11.14,11.1,11.1,11600.0,8.5294,8.5294,8.4988,8.4988,11600.0
2014-06-25 11:30:00,11.1,11.12,11.08,11.12,229600.0,8.4988,8.5141,8.4835,8.5141,229600.0
2014-06-25 12:00:00,11.13,11.13,11.11,11.12,16000.0,8.5218,8.5218,8.5065,8.5141,16000.0
2014-06-25 12:30:00,11.12,11.13,11.1,11.11,24000.0,8.5141,8.5218,8.4988,8.5065,24000.0
2014-06-25 13:00:00,11.1,11.13,11.06,11.06,235600.0,8.4988,8.5218,8.4682,8.4682,235600.0
2014-06-25 13:30:00,11.07,11.07,11.04,11.05,33200.0,8.4758,8.4758,8.4529,8.4605,33200.0
2014-06-25 14:00:00,11.06,11.08,11.05,11.07,19200.0,8.4682,8.4835,8.4605,8.4758,19200.0
2014-06-25 14:30:00,11.07,11.08,11.05,11.06,22400.0,8.4758,8.4835,8.4605,8.4682,22400.0
2014-06-25 15:00:00,11.06,11.07,11.06,11.07,24000.0,8.4682,8.4758,8.4682,8.4758,24000.0
2014-06-25 15:30:00,11.07,11.1,11.07,11.08,103200.0,8.4758,8.4988,8.4758,8.4835,103200.0
2014-06-26 09:30:00,11.08,11.09,11.03,11.04,59200.0,8.4835,8.4912,8.4452,8.4529,59200.0
2014-06-26 10:00:00,11.03,11.06,11.03,11.04,18400.0,8.4452,8.4682,8.4452,8.4529,18400.0
2014-06-26 10:30:00,11.04,11.04,10.99,11.03,166400.0,8.4529,8.4529,8.4146,8.4452,166400.0
2014-06-26 11:00:00,11.04,11.05,11.02,11.02,40800.0,8.4529,8.4605,8.4376,8.4376,40800.0
2014-06-26 11:30:00,11.02,11.03,11.01,11.02,19600.0,8.4376,8.4452,8.4299,8.4376,19600.0
2014-06-26 12:00:00,11.02,11.03,11.0,11.02,16400.0,8.4376,8.4452,8.4222,8.4376,16400.0
2014-06-26 12:30:00,11.02,11.03,11.01,11.01,12000.0,8.4376,8.4452,8.4299,8.4299,12000.0
2014-06-26 13:00:00,11.01,11.04,11.0,11.03,114400.0,8.4299,8.4529,8.4222,8.4452,114400.0
2014-06-26 13:30:00,11.03,11.05,11.03,11.04,13200.0,8.4452,8.4605,8.4452,8.4529,13200.0
2014-06-26 14:00:00,11.03,11.04,11.02,11.04,14800.0,8.4452,8.4529,8.4376,8.4529,14800.0
2014-06-26 14:30:00,11.03,11.03,11.02,11.02,20400.0,8.4452,8.4452,8.4376,8.4376,20400.0
2014-06-26 15:00:00,11.03,11.04,11.02,11.03,16400.0,8.4452,8.4529,8.4376,8.4452,16400.0
2014-06-26 15:30:00,11.03,11.06,11.02,11.03,275200.0,8.4452,8.4682,8.4376,8.4452,275200.0
2014-06-27 09:30:00,11.03,11.05,10.95,11.02,17200.0,8.4452,8.4605,8.384,8.4376,17200.0
2014-06-27 10:00:00,11.02,11.04,11.02,11.04,32800.0,8.4376,8.4529,8.4376,8.4529,32800.0
2014-06-27 10:30:00,11.04,11.06,11.03,11.06,69200.0,8.4529,8.4682,8.4452,8.4682,69200.0
2014-06-27 11:00:00,11.06,11.07,11.04,11.05,16800.0,8.4682,8.4758,8.4529,8.4605,16800.0
2014-06-27 11:30:00,11.05,11.06,11.02,11.03,41200.0,8.4605,8.4682,8.4376,8.4452,41200.0
2014-06-27 12:00:00,11.03,11.03,11.02,11.03,28400.0,8.4452,8.4452,8.4376,8.4452,28400.0
2014-06-27 12:30:00,11.02,11.03,11.02,11.02,7200.0,8.4376,8.4452,8.4376,8.4376,7200.0
2014-06-27 13:00:00,11.02,11.02,11.0,11.01,14400.0,8.4376,8.4376,8.4222,8.4299,14400.0
2014-06-27 13:30:00,11.01,11.03,11.01,11.02,12000.0,8.4299,8.4452,8.4299,8.4376,12000.0
2014-06-27 14:00:00,11.02,11.03,11.01,11.02,35200.0,8.4376,8.4452,8.4299,8.4376,35200.0
2014-06-27 14:30:00,11.02,11.03,11.01,11.02,33600.0,8.4376,8.4452,8.4299,8.4376,33600.0
2014-06-27 15:00:00,11.03,11.04,11.02,11.03,80400.0,8.4452,8.4529,8.4376,8.4452,80400.0
2014-06-27 15:30:00,11.03,11.08,11.03,11.06,616000.0,8.4452,8.4835,8.4452,8.4682,616000.0
2014-06-30 09:30:00,11.12,11.12,10.98,11.06,103200.0,8.5141,8.5141,8.4069,8.4682,103200.0
2014-06-30 10:00:00,11.06,11.08,11.0,11.03,63600.0,8.4682,8.4835,8.4222,8.4452,63600.0
2014-06-30 10:30:00,11.04,11.05,10.97,11.03,58400.0,8.4529,8.4605,8.3993,8.4452,58400.0
2014-06-30 11:00:00,11.03,11.04,11.03,11.04,42000.0,8.4452,8.4529,8.4452,8.4529,42000.0
2014-06-30 11:30:00,11.05,11.05,11.0,11.01,122000.0,8.4605,8.4605,8.4222,8.4299,122000.0
2014-06-30 12:00:00,11.02,11.03,11.01,11.01,24800.0,8.4376,8.4452,8.4299,8.4299,24800.0
2014-06-30 12:30:00,11.0,11.04,11.0,11.03,26800.0,8.4222,8.4529,8.4222,8.4452,26800.0
2014-06-30 13:00:00,11.04,11.05,11.03,11.05,14400.0,8.4529,8.4605,8.4452,8.4605,14400.0
2014-06-30 13:30:00,11.05,11.06,11.02,11.04,63600.0,8.4605,8.4682,8.4376,8.4529,63600.0
2014-06-30 14:00:00,11.03,11.04,11.0,11.0,73200.0,8.4452,8.4529,8.4222,8.4222,73200.0
2014-06-30 14:30:00,11.01,11.04,11.0,11.03,26800.0,8.4299,8.4529,8.4222,8.4452,26800.0
2014-06-30 15:00:00,11.04,11.07,11.03,11.06,44000.0,8.4529,8.4758,8.4452,8.4682,44000.0
2014-06-30 15:30:00,11.06,11.07,11.03,11.04,334400.0,8.4682,8.4758,8.4452,8.4529,334400.0
2014-07-01 09:30:00,11.05,11.09,11.01,11.06,75200.0,8.4605,8.4912,8.4299,8.4682,75200.0
2014-07-01 10:00:00,11.06,11.06,10.99,10.99,85200.0,8.4682,8.4682,8.4146,8.4146,85200.0
2014-07-01 10:30:00,11.01,11.01,10.98,11.01,80800.0,8.4299,8.4299,8.4069,8.4299,80800.0
2014-07-01 11:00:00,11.0,11.02,10.99,11.02,92400.0,8.4222,8.4376,8.4146,8.4376,92400.0
2014-07-01 11:30:00,11.02,11.02,10.99,11.0,103200.0,8.4376,8.4376,8.4146,8.4222,103200.0
2014-07-01 12:00:00,10.99,11.03,10.99,11.0,101600.0,8.4146,8.4452,8.4146,8.4222,101600.0
2014-07-01 12:30:00,11.0,11.06,11.0,11.05,50800.0,8.4222,8.4682,8.4222,8.4605,50800.0
2014-07-01 13:00:00,11.06,11.07,11.03,11.04,394800.0,8.4682,8.4758,8.4452,8.4529,394800.0
2014-07-01 13:30:00,11.04,11.04,11.01,11.03,319600.0,8.4529,8.4529,8.4299,8.4452,319600.0
2014-07-01 14:00:00,11.04,11.06,11.02,11.03,68000.0,8.4529,8.4682,8.4376,8.4452,68000.0
2014-07-01 14:30:00,11.04,11.08,11.03,11.08,45200.0,8.4529,8.4835,8.4452,8.4835,45200.0
2014-07-01 15:00:00,11.08,11.09,11.08,11.08,76000.0,8.4835,8.4912,8.4835,8.4835,76000.0
2014-07-01 15:30:00,11.08,11.09,11.06,11.08,217200.0,8.4835,8.4912,8.4682,8.4835,217200.0
2014-07-02 09:30:00,11.06,11.09,10.95,10.95,36000.0,8.4682,8.4912,8.384,8.384,36000.0
2014-07-02 10:00:00,10.95,11.02,10.95,11.01,24800.0,8.384,8.4376,8.384,8.4299,24800.0
2014-07-02 10:30:00,11.01,11.03,10.99,11.0,36000.0,8.4299,8.4452,8.4146,8.4222,36000.0
2014-07-02 11:00:00,11.0,11.03,10.99,11.02,26800.0,8.4222,8.4452,8.4146,8.4376,26800.0
2014-07-02 11:30:00,11.02,11.05,11.01,11.05,27200.0,8.4376,8.4605,8.4299,8.4605,27200.0
2014-07-02 12:00:00,11.05,11.05,11.01,11.01,13600.0,8.4605,8.4605,8.4299,8.4299,13600.0
2014-07-02 12:30:00,11.03,11.06,11.02,11.05,18000.0,8.4452,8.4682,8.4376,8.4605,18000.0
2014-07-02 13:00:00,11.06,11.06,11.04,11.05,10400.0,8.4682,8.4682,8.4529,8.4605,10400.0
2014-07-02 13:30:00,11.04,11.06,11.04,11.06,14000.0,8.4529,8.4682,8.4529,8.4682,14000.0
2014-07-02 14:00:00,11.06,11.07,11.04,11.05,16400.0,8.4682,8.4758,8.4529,8.4605,16400.0
2014-07-02 14:30:00,11.06,11.06,11.03,11.04,26400.0,8.4682,8.4682,8.4452,8.4529,26400.0
2014-07-02 15:00:00,11.04,11.05,11.01,11.01,40800.0,8.4529,8.4605,8.4299,8.4299,40800.0
2014-07-02 15:30:00,11.02,11.06,11.01,11.05,162400.0,8.4376,8.4682,8.4299,8.4605,162400.0
2014-07-03 09:30:00,11.06,11.08,10.96,10.97,168800.0,8.4682,8.4835,8.3916,8.3993,168800.0
2014-07-03 10:00:00,10.96,10.99,10.9,10.93,58400.0,8.3916,8.4146,8.3457,8.3686,58400.0
2014-07-03 10:30:00,10.93,10.93,10.89,10.9,22000.0,8.3686,8.3686,8.338,8.3457,22000.0
2014-07-03 11:00:00,10.9,10.93,10.88,10.93,52800.0,8.3457,8.3686,8.3304,8.3686,52800.0
2014-07-03 11:30:00,10.93,10.97,10.92,10.95,40800.0,8.3686,8.3993,8.361,8.384,40800.0
2014-07-03 12:00:00,10.96,10.96,10.92,10.95,25600.0,8.3916,8.3916,8.361,8.384,25600.0
2014-07-03 12:30:00,10.94,10.96,10.94,10.94,89200.0,8.3763,8.3916,8.3763,8.3763,89200.0
2014-07-07 09:30:00,10.93,10.98,10.92,10.96,39200.0,8.3686,8.4069,8.361,8.3916,39200.0
2014-07-07 10:00:00,10.95,11.0,10.95,10.99,55600.0,8.384,8.4222,8.384,8.4146,55600.0
2014-07-07 10:30:00,10.97,10.98,10.94,10.94,164800.0,8.3993,8.4069,8.3763,8.3763,164800.0
2014-07-07 11:00:00,10.94,10.96,10.92,10.92,53600.0,8.3763,8.3916,8.361,8.361,53600.0
2014-07-07 11:30:00,10.92,10.93,10.92,10.93,30000.0,8.361,8.3686,8.361,8.3686,30000.0
2014-07-07 12:00:00,10.93,10.93,10.91,10.93,40000.0,8.3686,8.3686,8.3533,8.3686,40000.0
2014-07-07 12:30:00,10.93,10.93,10.9,10.9,138000.0,8.3686,8.3686,8.3457,8.3457,138000.0
2014-07-07 13:00:00,10.9,10.92,10.88,10.91,20400.0,8.3457,8.361,8.3304,8.3533,20400.0
2014-07-07 13:30:00,10.92,10.93,10.9,10.93,97600.0,8.361,8.3686,8.3457,8.3686,97600.0
2014-07-07 14:00:00,10.93,10.93,10.91,10.93,35600.0,8.3686,8.3686,8.3533,8.3686,35600.0
2014-07-07 14:30:00,10.93,10.94,10.92,10.94,37200.0,8.3686,8.3763,8.361,8.3763,37200.0
2014-07-07 15:00:00,10.94,10.94,10.93,10.93,57200.0,8.3763,8.3763,8.3686,8.3686,57200.0
2014-07-07 15:30:00,10.93,10.94,10.9,10.92,698000.0,8.3686,8.3763,8.3457,8.361,698000.0
2014-07-08 09:30:00,10.94,11.01,10.93,10.97,33200.0,8.3763,8.4299,8.3686,8.3993,33200.0
2014-07-08 10:00:00,10.99,11.02,10.97,11.02,26000.0,8.4146,8.4376,8.3993,8.4376,26000.0
2014-07-08 10:30:00,11.0,11.02,10.97,10.97,32800.0,8.4222,8.4376,8.3993,8.3993,32800.0
2014-07-08 11:00:00,10.97,10.99,10.97,10.99,24800.0,8.3993,8.4146,8.3993,8.4146,24800.0
2014-07-08 11:30:00,10.99,11.05,10.98,11.05,68000.0,8.4146,8.4605,8.4069,8.4605,68000.0
2014-07-08 12:00:00,11.05,11.08,11.04,11.08,40400.0,8.4605,8.4835,8.4529,8.4835,40400.0
2014-07-08 12:30:00,11.08,11.09,11.06,11.08,46000.0,8.4835,8.4912,8.4682,8.4835,46000.0
2014-07-08 13:00:00,11.08,11.12,11.08,11.11,74400.0,8.4835,8.5141,8.4835,8.5065,74400.0
2014-07-08 13:30:00,11.12,11.12,11.1,11.11,54800.0,8.5141,8.5141,8.4988,8.5065,54800.0
2014-07-08 14:00:00,11.12,11.12,11.1,11.11,106800.0,8.5141,8.5141,8.4988,8.5065,106800.0
2014-07-08 14:30:00,11.11,11.14,11.11,11.14,61200.0,8.5065,8.5294,8.5065,8.5294,61200.0
2014-07-08 15:00:00,11.14,11.15,11.12,11.14,163200.0,8.5294,8.5371,8.5141,8.5294,163200.0
2014-07-08 15:30:00,11.14,11.14,11.11,11.12,287600.0,8.5294,8.5294,8.5065,8.5141,287600.0
2014-07-09 09:30:00,11.14,11.14,11.01,11.06,52800.0,8.5294,8.5294,8.4299,8.4682,52800.0
2014-07-09 10:00:00,11.05,11.06,11.04,11.05,61200.0,8.4605,8.4682,8.4529,8.4605,61200.0
2014-07-09 10:30:00,11.05,11.06,11.02,11.03,71600.0,8.4605,8.4682,8.4376,8.4452,71600.0
2014-07-09 11:00:00,11.03,11.05,11.02,11.04,45600.0,8.4452,8.4605,8.4376,8.4529,45600.0
2014-07-09 11:30:00,11.05,11.05,11.02,11.03,59600.0,8.4605,8.4605,8.4376,8.4452,59600.0
2014-07-09 12:00:00,11.03,11.03,11.02,11.02,16800.0,8.4452,8.4452,8.4376,8.4376,16800.0
2014-07-09 12:30:00,11.03,11.03,11.02,11.02,15200.0,8.4452,8.4452,8.4376,8.4376,15200.0
2014-07-09 13:00:00,11.02,11.02,11.01,11.02,14400.0,8.4376,8.4376,8.4299,8.4376,14400.0
2014-07-09 13:30:00,11.02,11.03,11.02,11.02,16000.0,8.4376,8.4452,8.4376,8.4376,16000.0
2014-07-09 14:00:00,11.01,11.03,10.99,11.03,35200.0,8.4299,8.4452,8.4146,8.4452,35200.0
2014-07-09 14:30:00,11.02,11.05,11.02,11.04,24000.0,8.4376,8.4605,8.4376,8.4529,24000.0
2014-07-09 15:00:00,11.04,11.05,11.03,11.04,116400.0,8.4529,8.4605,8.4452,8.4529,116400.0
2014-07-09 15:30:00,11.04,11.06,11.03,11.05,230400.0,8.4529,8.4682,8.4452,8.4605,230400.0
2014-07-10 09:30:00,11.03,11.1,11.03,11.08,22000.0,8.4452,8.4988,8.4452,8.4835,22000.0
2014-07-10 10:00:00,11.08,11.11,11.08,11.1,89200.0,8.4835,8.5065,8.4835,8.4988,89200.0
2014-07-10 10:30:00,11.09,11.12,11.08,11.09,92000.0,8.4912,8.5141,8.4835,8.4912,92000.0
2014-07-10 11:00:00,11.1,11.11,11.07,11.09,69200.0,8.4988,8.5065,8.4758,8.4912,69200.0
2014-07-10 11:30:00,11.09,11.1,11.06,11.06,19600.0,8.4912,8.4988,8.4682,8.4682,19600.0
2014-07-10 12:00:00,11.05,11.06,11.04,11.05,34000.0,8.4605,8.4682,8.4529,8.4605,34000.0
2014-07-10 12:30:00,11.06,11.1,11.06,11.1,22800.0,8.4682,8.4988,8.4682,8.4988,22800.0
2014-07-10 13:00:00,11.09,11.09,11.06,11.06,16800.0,8.4912,8.4912,8.4682,8.4682,16800.0
2014-07-10 13:30:00,11.05,11.07,11.05,11.07,16800.0,8.4605,8.4758,8.4605,8.4758,16800.0
2014-07-10 14:00:00,11.06,11.08,11.06,11.08,15200.0,8.4682,8.4835,8.4682,8.4835,15200.0
2014-07-10 14:30:00,11.08,11.11,11.08,11.1,112400.0,8.4835,8.5065,8.4835,8.4988,112400.0
2014-07-10 15:00:00,11.1,11.13,11.1,11.13,18800.0,8.4988,8.5218,8.4988,8.5218,18800.0
2014-07-10 15:30:00,11.13,11.13,11.11,11.13,159600.0,8.5218,8.5218,8.5065,8.5218,159600.0
2014-07-11 09:30:00,11.15,11.17,11.12,11.14,25200.0,8.5371,8.5524,8.5141,8.5294,25200.0
2014-07-11 10:00:00,11.13,11.13,11.09,11.11,44400.0,8.5218,8.5218,8.4912,8.5065,44400.0
2014-07-11 10:30:00,11.11,11.11,11.09,11.1,7600.0,8.5065,8.5065,8.4912,8.4988,7600.0
2014-07-11 11:00:00,11.09,11.1,11.08,11.09,12400.0,8.4912,8.4988,8.4835,8.4912,12400.0
2014-07-11 11:30:00,11.09,11.11,11.09,11.11,14800.0,8.4912,8.5065,8.4912,8.5065,14800.0
2014-07-11 12:00:00,11.11,11.13,11.11,11.12,57200.0,8.5065,8.5218,8.5065,8.5141,57200.0
2014-07-11 12:30:00,11.13,11.14,11.13,11.13,10800.0,8.5218,8.5294,8.5218,8.5218,10800.0
2014-07-11 13:00:00,11.14,11.15,11.13,11.15,8400.0,8.5294,8.5371,8.5218,8.5371,8400.0
2014-07-11 13:30:00,11.15,11.16,11.14,11.16,22400.0,8.5371,8.5447,8.5294,8.5447,22400.0
2014-07-11 14:00:00,11.15,11.18,11.15,11.18,10800.0,8.5371,8.5601,8.5371,8.5601,10800.0
2014-07-11 14:30:00,11.17,11.17,11.15,11.15,16400.0,8.5524,8.5524,8.5371,8.5371,16400.0
2014-07-11 15:00:00,11.15,11.17,11.15,11.17,18000.0,8.5371,8.5524,8.5371,8.5524,18000.0
2014-07-11 15:30:00,11.17,11.17,11.15,11.16,176800.0,8.5524,8.5524,8.5371,8.5447,176800.0
2014-07-14 09:30:00,11.16,11.18,11.13,11.16,55600.0,8.5447,8.5601,8.5218,8.5447,55600.0
2014-07-14 10:00:00,11.16,11.18,11.12,11.17,58400.0,8.5447,8.5601,8.5141,8.5524,58400.0
2014-07-14 10:30:00,11.17,11.21,11.16,11.2,30000.0,8.5524,8.583,8.5447,8.5754,30000.0
2014-07-14 11:00:00,11.21,11.21,11.18,11.19,61600.0,8.583,8.583,8.5601,8.5677,61600.0
2014-07-14 11:30:00,11.19,11.21,11.17,11.19,57600.0,8.5677,8.583,8.5524,8.5677,57600.0
2014-07-14 12:00:00,11.19,11.19,11.18,11.19,8800.0,8.5677,8.5677,8.5601,8.5677,8800.0
2014-07-14 12:30:00,11.18,11.19,11.17,11.19,22400.0,8.5601,8.5677,8.5524,8.5677,22400.0
2014-07-14 13:00:00,11.18,11.2,11.18,11.2,10800.0,8.5601,8.5754,8.5601,8.5754,10800.0
2014-07-14 13:30:00,11.2,11.2,11.18,11.19,14000.0,8.5754,8.5754,8.5601,8.5677,14000.0
2014-07-14 14:00:00,11.2,11.21,11.19,11.2,37200.0,8.5754,8.583,8.5677,8.5754,37200.0
2014-07-14 14:30:00,11.2,11.21,11.19,11.19,22400.0,8.5754,8.583,8.5677,8.5677,22400.0
2014-07-14 15:00:00,11.19,11.2,11.19,11.2,38000.0,8.5677,8.5754,8.5677,8.5754,38000.0
2014-07-14 15:30:00,11.2,11.2,11.17,11.18,250000.0,8.5754,8.5754,8.5524,8.5601,250000.0
2014-07-15 09:30:00,11.18,11.22,11.17,11.2,13600.0,8.5601,8.5907,8.5524,8.5754,13600.0
2014-07-15 10:00:00,11.2,11.2,11.15,11.15,11600.0,8.5754,8.5754,8.5371,8.5371,11600.0
2014-07-15 10:30:00,11.15,11.16,11.11,11.13,22800.0,8.5371,8.5447,8.5065,8.5218,22800.0
2014-07-15 11:00:00,11.11,11.13,11.1,11.13,11600.0,8.5065,8.5218,8.4988,8.5218,11600.0
2014-07-15 11:30:00,11.13,11.15,11.13,11.13,15200.0,8.5218,8.5371,8.5218,8.5218,15200.0
2014-07-15 12:00:00,11.12,11.15,11.12,11.14,10000.0,8.5141,8.5371,8.5141,8.5294,10000.0
2014-07-15 12:30:00,11.14,11.15,11.13,11.13,15600.0,8.5294,8.5371,8.5218,8.5218,15600.0
2014-07-15 13:00:00,11.13,11.15,11.12,11.14,15600.0,8.5218,8.5371,8.5141,8.5294,15600.0
2014-07-15 13:30:00,11.15,11.17,11.14,11.15,19600.0,8.5371,8.5524,8.5294,8.5371,19600.0
2014-07-15 14:00:00,11.14,11.15,11.14,11.14,16000.0,8.5294,8.5371,8.5294,8.5294,16000.0
2014-07-15 14:30:00,11.15,11.15,11.11,11.11,29600.0,8.5371,8.5371,8.5065,8.5065,29600.0
2014-07-15 15:00:00,11.12,11.15,11.12,11.13,103200.0,8.5141,8.5371,8.5141,8.5218,103200.0
2014-07-15 15:30:00,11.13,11.15,11.12,11.14,139200.0,8.5218,8.5371,8.5141,8.5294,139200.0
2014-07-16 09:30:00,11.15,11.18,11.12,11.14,30800.0,8.5371,8.5601,8.5141,8.5294,30800.0
2014-07-16 10:00:00,11.15,11.15,11.13,11.14,20000.0,8.5371,8.5371,8.5218,8.5294,20000.0
2014-07-16 10:30:00,11.14,11.17,11.13,11.15,34000.0,8.5294,8.5524,8.5218,8.5371,34000.0
2014-07-16 11:00:00,11.17,11.18,11.15,11.15,8400.0,8.5524,8.5601,8.5371,8.5371,8400.0
2014-07-16 11:30:00,11.15,11.16,11.13,11.15,13200.0,8.5371,8.5447,8.5218,8.5371,13200.0
2014-07-16 12:00:00,11.17,11.19,11.16,11.18,7200.0,8.5524,8.5677,8.5447,8.5601,7200.0
2014-07-16 12:30:00,11.2,11.22,11.2,11.21,4000.0,8.5754,8.5907,8.5754,8.583,4000.0
2014-07-16 13:00:00,11.22,11.22,11.2,11.22,10800.0,8.5907,8.5907,8.5754,8.5907,10800.0
2014-07-16 13:30:00,11.2,11.23,11.2,11.22,6400.0,8.5754,8.5983,8.5754,8.5907,6400.0
2014-07-16 14:00:00,11.23,11.24,11.21,11.22,12800.0,8.5983,8.606,8.583,8.5907,12800.0
2014-07-16 14:30:00,11.22,11.22,11.18,11.19,14800.0,8.5907,8.5907,8.5601,8.5677,14800.0
2014-07-16 15:00:00,11.19,11.2,11.18,11.19,47600.0,8.5677,8.5754,8.5601,8.5677,47600.0
2014-07-16 15:30:00,11.2,11.25,11.18,11.24,213600.0,8.5754,8.6137,8.5601,8.606,213600.0
2014-07-17 09:30:00,11.22,11.28,11.15,11.16,41600.0,8.5907,8.6366,8.5371,8.5447,41600.0
2014-07-17 10:00:00,11.15,11.22,11.14,11.21,16400.0,8.5371,8.5907,8.5294,8.583,16400.0
2014-07-17 10:30:00,11.22,11.24,11.18,11.18,8800.0,8.5907,8.606,8.5601,8.5601,8800.0
2014-07-17 11:00:00,11.18,11.21,11.18,11.19,13600.0,8.5601,8.583,8.5601,8.5677,13600.0
2014-07-17 11:30:00,11.19,11.22,11.19,11.21,10400.0,8.5677,8.5907,8.5677,8.583,10400.0
2014-07-17 12:00:00,11.2,11.22,11.2,11.22,14000.0,8.5754,8.5907,8.5754,8.5907,14000.0
2014-07-17 12:30:00,11.21,11.22,11.2,11.21,12400.0,8.583,8.5907,8.5754,8.583,12400.0
2014-07-17 13:00:00,11.21,11.22,11.21,11.22,16800.0,8.583,8.5907,8.583,8.5907,16800.0
2014-07-17 13:30:00,11.23,11.24,11.22,11.24,26000.0,8.5983,8.606,8.5907,8.606,26000.0
2014-07-17 14:00:00,11.23,11.24,11.22,11.22,7200.0,8.5983,8.606,8.5907,8.5907,7200.0
2014-07-17 14:30:00,11.21,11.23,11.19,11.19,12400.0,8.583,8.5983,8.5677,8.5677,12400.0
2014-07-17 15:00:00,11.19,11.2,11.18,11.18,24400.0,8.5677,8.5754,8.5601,8.5601,24400.0
2014-07-17 15:30:00,11.18,11.19,11.17,11.19,148000.0,8.5601,8.5677,8.5524,8.5677,148000.0
2014-07-18 09:30:00,11.2,11.24,11.17,11.19,104400.0,8.5754,8.606,8.5524,8.5677,104400.0
2014-07-18 10:00:00,11.19,11.22,11.19,11.22,10400.0,8.5677,8.5907,8.5677,8.5907,10400.0
2014-07-18 10:30:00,11.22,11.24,11.21,11.23,50800.0,8.5907,8.606,8.583,8.5983,50800.0
2014-07-18 11:00:00,11.24,11.24,11.21,11.23,18400.0,8.606,8.606,8.583,8.5983,18400.0
2014-07-18 11:30:00,11.24,11.26,11.24,11.26,65600.0,8.606,8.6213,8.606,8.6213,65600.0
2014-07-18 12:00:00,11.26,11.26,11.26,11.26,7600.0,8.6213,8.6213,8.6213,8.6213,7600.0
2014-07-18 12:30:00,11.27,11.27,11.26,11.26,9600.0,8.629,8.629,8.6213,8.6213,9600.0
2014-07-18 13:00:00,11.26,11.26,11.24,11.24,6800.0,8.6213,8.6213,8.606,8.606,6800.0
2014-07-18 13:30:00,11.24,11.25,11.23,11.25,9200.0,8.606,8.6137,8.5983,8.6137,9200.0
2014-07-18 14:00:00,11.24,11.25,11.23,11.25,23200.0,8.606,8.6137,8.5983,8.6137,23200.0
2014-07-18 14:30:00,11.24,11.24,11.22,11.22,49200.0,8.606,8.606,8.5907,8.5907,49200.0
2014-07-18 15:00:00,11.23,11.23,11.22,11.23,66800.0,8.5983,8.5983,8.5907,8.5983,66800.0
2014-07-18 15:30:00,11.23,11.25,11.22,11.24,166400.0,8.5983,8.6137,8.5907,8.606,166400.0
2014-07-21 09:30:00,11.24,11.3,11.17,11.22,25200.0,8.606,8.6519,8.5524,8.5907,25200.0
2014-07-21 10:00:00,11.22,11.22,11.2,11.22,34800.0,8.5907,8.5907,8.5754,8.5907,34800.0
2014-07-21 10:30:00,11.21,11.21,11.19,11.2,18800.0,8.583,8.583,8.5677,8.5754,18800.0
2014-07-21 11:00:00,11.19,11.22,11.18,11.2,36400.0,8.5677,8.5907,8.5601,8.5754,36400.0
2014-07-21 11:30:00,11.2,11.22,11.19,11.21,36000.0,8.5754,8.5907,8.5677,8.583,36000.0
2014-07-21 12:00:00,11.21,11.22,11.2,11.2,20000.0,8.583,8.5907,8.5754,8.5754,20000.0
2014-07-21 12:30:00,11.2,11.22,11.19,11.21,20800.0,8.5754,8.5907,8.5677,8.583,20800.0
2014-07-21 13:00:00,11.21,11.24,11.21,11.23,19200.0,8.583,8.606,8.583,8.5983,19200.0
2014-07-21 13:30:00,11.22,11.24,11.21,11.22,69200.0,8.5907,8.606,8.583,8.5907,69200.0
2014-07-21 14:00:00,11.22,11.23,11.22,11.22,31600.0,8.5907,8.5983,8.5907,8.5907,31600.0
2014-07-21 14:30:00,11.22,11.23,11.22,11.22,74800.0,8.5907,8.5983,8.5907,8.5907,74800.0
2014-07-21 15:00:00,11.22,11.22,11.21,11.22,78800.0,8.5907,8.5907,8.583,8.5907,78800.0
2014-07-21 15:30:00,11.22,11.22,11.21,11.21,120400.0,8.5907,8.5907,8.583,8.583,120400.0
2014-07-22 09:30:00,11.26,11.26,11.16,11.2,27200.0,8.6213,8.6213,8.5447,8.5754,27200.0
2014-07-22 10:00:00,11.2,11.2,11.13,11.14,44800.0,8.5754,8.5754,8.5218,8.5294,44800.0
2014-07-22 10:30:00,11.13,11.14,11.05,11.05,114400.0,8.5218,8.5294,8.4605,8.4605,114400.0
2014-07-22 11:00:00,11.05,11.12,11.04,11.05,783200.0,8.4605,8.5141,8.4529,8.4605,783200.0
2014-07-22 11:30:00,11.05,11.08,11.04,11.08,180000.0,8.4605,8.4835,8.4529,8.4835,180000.0
2014-07-22 12:00:00,11.08,11.18,11.07,11.15,516400.0,8.4835,8.5601,8.4758,8.5371,516400.0
2014-07-22 12:30:00,11.14,11.18,11.14,11.15,102800.0,8.5294,8.5601,8.5294,8.5371,102800.0
2014-07-22 13:00:00,11.16,11.17,11.15,11.15,46400.0,8.5447,8.5524,8.5371,8.5371,46400.0
2014-07-22 13:30:00,11.15,11.19,11.15,11.18,144800.0,8.5371,8.5677,8.5371,8.5601,144800.0
2014-07-22 14:00:00,11.18,11.18,11.13,11.14,62800.0,8.5601,8.5601,8.5218,8.5294,62800.0
2014-07-22 14:30:00,11.14,11.16,11.12,11.14,185200.0,8.5294,8.5447,8.5141,8.5294,185200.0
2014-07-22 15:00:00,11.14,11.15,11.11,11.11,210800.0,8.5294,8.5371,8.5065,8.5065,210800.0
2014-07-22 15:30:00,11.12,11.12,11.07,11.08,451600.0,8.5141,8.5141,8.4758,8.4835,451600.0
2014-07-23 09:30:00,11.15,11.19,11.13,11.16,193600.0,8.5371,8.5677,8.5218,8.5447,193600.0
2014-07-23 10:00:00,11.16,11.2,11.16,11.18,73200.0,8.5447,8.5754,8.5447,8.5601,73200.0
2014-07-23 10:30:00,11.18,11.22,11.17,11.22,96400.0,8.5601,8.5907,8.5524,8.5907,96400.0
2014-07-23 11:00:00,11.22,11.24,11.21,11.23,26000.0,8.5907,8.606,8.583,8.5983,26000.0
2014-07-23 11:30:00,11.24,11.25,11.22,11.24,380800.0,8.606,8.6137,8.5907,8.606,380800.0
2014-07-23 12:00:00,11.23,11.24,11.22,11.23,66000.0,8.5983,8.606,8.5907,8.5983,66000.0
2014-07-23 12:30:00,11.22,11.24,11.22,11.22,58000.0,8.5907,8.606,8.5907,8.5907,58000.0
2014-07-23 13:00:00,11.23,11.23,11.21,11.22,56400.0,8.5983,8.5983,8.583,8.5907,56400.0
2014-07-23 13:30:00,11.21,11.23,11.21,11.21,46800.0,8.583,8.5983,8.583,8.583,46800.0
2014-07-23 14:00:00,11.22,11.22,11.21,11.21,48800.0,8.5907,8.5907,8.583,8.583,48800.0
2014-07-23 14:30:00,11.21,11.21,11.18,11.19,43200.0,8.583,8.583,8.5601,8.5677,43200.0
2014-07-23 15:00:00,11.19,11.2,11.18,11.18,60400.0,8.5677,8.5754,8.5601,8.5601,60400.0
2014-07-23 15:30:00,11.18,11.2,11.17,11.19,224000.0,8.5601,8.5754,8.5524,8.5677,224000.0
2014-07-24 09:30:00,11.2,11.23,11.17,11.2,36800.0,8.5754,8.5983,8.5524,8.5754,36800.0
2014-07-24 10:00:00,11.19,11.21,11.16,11.2,18400.0,8.5677,8.583,8.5447,8.5754,18400.0
2014-07-24 10:30:00,11.2,11.21,11.19,11.2,18400.0,8.5754,8.583,8.5677,8.5754,18400.0
2014-07-24 11:00:00,11.2,11.22,11.2,11.2,94800.0,8.5754,8.5907,8.5754,8.5754,94800.0
2014-07-24 11:30:00,11.21,11.21,11.18,11.18,25600.0,8.583,8.583,8.5601,8.5601,25600.0
2014-07-24 12:00:00,11.19,11.19,11.18,11.19,20400.0,8.5677,8.5677,8.5601,8.5677,20400.0
2014-07-24 12:30:00,11.18,11.21,11.18,11.19,24400.0,8.5601,8.583,8.5601,8.5677,24400.0
2014-07-24 13:00:00,11.19,11.19,11.18,11.18,23600.0,8.5677,8.5677,8.5601,8.5601,23600.0
2014-07-24 13:30:00,11.19,11.2,11.18,11.19,28000.0,8.5677,8.5754,8.5601,8.5677,28000.0
2014-07-24 14:00:00,11.19,11.19,11.16,11.18,17600.0,8.5677,8.5677,8.5447,8.5601,17600.0
2014-07-24 14:30:00,11.17,11.17,11.15,11.17,27600.0,8.5524,8.5524,8.5371,8.5524,27600.0
2014-07-24 15:00:00,11.17,11.18,11.15,11.15,85600.0,8.5524,8.5601,8.5371,8.5371,85600.0
2014-07-24 15:30:00,11.15,11.17,11.13,11.15,236800.0,8.5371,8.5524,8.5218,8.5371,236800.0
2014-07-25 09:30:00,11.11,11.19,11.11,11.14,33200.0,8.5065,8.5677,8.5065,8.5294,33200.0
2014-07-25 10:00:00,11.14,11.17,11.13,11.14,101600.0,8.5294,8.5524,8.5218,8.5294,101600.0
2014-07-25 10:30:00,11.15,11.17,11.13,11.15,66000.0,8.5371,8.5524,8.5218,8.5371,66000.0
2014-07-25 11:00:00,11.14,11.16,11.14,11.16,110800.0,8.5294,8.5447,8.5294,8.5447,110800.0
2014-07-25 11:30:00,11.16,11.18,11.14,11.18,45600.0,8.5447,8.5601,8.5294,8.5601,45600.0
2014-07-25 12:00:00,11.18,11.2,11.17,11.18,152000.0,8.5601,8.5754,8.5524,8.5601,152000.0
2014-07-25 12:30:00,11.17,11.19,11.17,11.18,39600.0,8.5524,8.5677,8.5524,8.5601,39600.0
2014-07-25 13:00:00,11.19,11.22,11.17,11.17,110000.0,8.5677,8.5907,8.5524,8.5524,110000.0
2014-07-25 13:30:00,11.17,11.18,11.15,11.15,23200.0,8.5524,8.5601,8.5371,8.5371,23200.0
2014-07-25 14:00:00,11.15,11.17,11.15,11.15,47600.0,8.5371,8.5524,8.5371,8.5371,47600.0
2014-07-25 14:30:00,11.15,11.19,11.15,11.17,61600.0,8.5371,8.5677,8.5371,8.5524,61600.0
2014-07-25 15:00:00,11.18,11.19,11.15,11.17,129200.0,8.5601,8.5677,8.5371,8.5524,129200.0
2014-07-25 15:30:00,11.17,11.19,11.17,11.18,207600.0,8.5524,8.5677,8.5524,8.5601,207600.0
2014-07-28 09:30:00,11.18,11.22,11.18,11.21,46000.0,8.5601,8.5907,8.5601,8.583,46000.0
2014-07-28 10:00:00,11.22,11.24,11.19,11.24,52000.0,8.5907,8.606,8.5677,8.606,52000.0
2014-07-28 10:30:00,11.25,11.25,11.22,11.24,90400.0,8.6137,8.6137,8.5907,8.606,90400.0
2014-07-28 11:00:00,11.24,11.26,11.24,11.25,25200.0,8.606,8.6213,8.606,8.6137,25200.0
2014-07-28 11:30:00,11.26,11.27,11.25,11.26,34400.0,8.6213,8.629,8.6137,8.6213,34400.0
2014-07-28 12:00:00,11.26,11.26,11.24,11.25,36400.0,8.6213,8.6213,8.606,8.6137,36400.0
2014-07-28 12:30:00,11.25,11.26,11.24,11.24,74800.0,8.6137,8.6213,8.606,8.606,74800.0
2014-07-28 13:00:00,11.25,11.27,11.24,11.26,32800.0,8.6137,8.629,8.606,8.6213,32800.0
2014-07-28 13:30:00,11.26,11.28,11.25,11.28,103200.0,8.6213,8.6366,8.6137,8.6366,103200.0
2014-07-28 14:00:00,11.27,11.28,11.25,11.25,38400.0,8.629,8.6366,8.6137,8.6137,38400.0
2014-07-28 14:30:00,11.25,11.27,11.24,11.25,71600.0,8.6137,8.629,8.606,8.6137,71600.0
2014-07-28 15:00:00,11.26,11.26,11.24,11.25,36400.0,8.6213,8.6213,8.606,8.6137,36400.0
2014-07-28 15:30:00,11.25,11.26,11.25,11.25,174000.0,8.6137,8.6213,8.6137,8.6137,174000.0
2014-07-29 09:30:00,11.24,11.24,11.16,11.21,24000.0,8.606,8.606,8.5447,8.583,24000.0
2014-07-29 10:00:00,11.22,11.24,11.22,11.22,29600.0,8.5907,8.606,8.5907,8.5907,29600.0
2014-07-29 10:30:00,11.22,11.24,11.22,11.24,67600.0,8.5907,8.606,8.5907,8.606,67600.0
2014-07-29 11:00:00,11.23,11.24,11.22,11.22,23600.0,8.5983,8.606,8.5907,8.5907,23600.0
2014-07-29 11:30:00,11.22,11.22,11.21,11.22,58400.0,8.5907,8.5907,8.583,8.5907,58400.0
2014-07-29 12:00:00,11.22,11.24,11.21,11.24,50400.0,8.5907,8.606,8.583,8.606,50400.0
2014-07-29 12:30:00,11.24,11.24,11.21,11.21,291600.0,8.606,8.606,8.583,8.583,291600.0
2014-07-29 13:00:00,11.23,11.24,11.23,11.23,18400.0,8.5983,8.606,8.5983,8.5983,18400.0
2014-07-29 13:30:00,11.23,11.23,11.22,11.23,43200.0,8.5983,8.5983,8.5907,8.5983,43200.0
2014-07-29 14:00:00,11.23,11.24,11.22,11.22,38400.0,8.5983,8.606,8.5907,8.5907,38400.0
2014-07-29 14:30:00,11.22,11.22,11.21,11.22,43200.0,8.5907,8.5907,8.583,8.5907,43200.0
2014-07-29 15:00:00,11.21,11.24,11.21,11.22,69200.0,8.583,8.606,8.583,8.5907,69200.0
2014-07-29 15:30:00,11.21,11.23,11.2,11.22,202800.0,8.583,8.5983,8.5754,8.5907,202800.0
2014-07-30 09:30:00,11.2,11.24,11.15,11.2,188800.0,8.5754,8.606,8.5371,8.5754,188800.0
2014-07-30 10:00:00,11.21,11.22,11.18,11.2,33600.0,8.583,8.5907,8.5601,8.5754,33600.0
2014-07-30 10:30:00,11.2,11.25,11.19,11.22,44800.0,8.5754,8.6137,8.5677,8.5907,44800.0
2014-07-30 11:00:00,11.22,11.25,11.22,11.24,29600.0,8.5907,8.6137,8.5907,8.606,29600.0
2014-07-30 11:30:00,11.24,11.25,11.22,11.22,20400.0,8.606,8.6137,8.5907,8.5907,20400.0
2014-07-30 12:00:00,11.22,11.26,11.21,11.23,28400.0,8.5907,8.6213,8.583,8.5983,28400.0
2014-07-30 12:30:00,11.22,11.23,11.21,11.22,48000.0,8.5907,8.5983,8.583,8.5907,48000.0
2014-07-30 13:00:00,11.22,11.22,11.16,11.17,32000.0,8.5907,8.5907,8.5447,8.5524,32000.0
2014-07-30 13:30:00,11.16,11.18,11.14,11.15,42400.0,8.5447,8.5601,8.5294,8.5371,42400.0
2014-07-30 14:00:00,11.16,11.25,11.15,11.25,67200.0,8.5447,8.6137,8.5371,8.6137,67200.0
2014-07-30 14:30:00,11.25,11.25,11.22,11.23,39200.0,8.6137,8.6137,8.5907,8.5983,39200.0
2014-07-30 15:00:00,11.23,11.24,11.21,11.23,69200.0,8.5983,8.606,8.583,8.5983,69200.0
2014-07-30 15:30:00,11.23,11.24,11.21,11.21,115200.0,8.5983,8.606,8.583,8.583,115200.0
2014-07-31 09:30:00,11.16,11.21,11.15,11.17,16400.0,8.5447,8.583,8.5371,8.5524,16400.0
2014-07-31 10:00:00,11.18,11.19,11.14,11.17,8000.0,8.5601,8.5677,8.5294,8.5524,8000.0
2014-07-31 10:30:00,11.14,11.14,11.1,11.1,28000.0,8.5294,8.5294,8.4988,8.4988,28000.0
2014-07-31 11:00:00,11.1,11.14,11.1,11.13,14400.0,8.4988,8.5294,8.4988,8.5218,14400.0
2014-07-31 11:30:00,11.13,11.15,11.11,11.11,17200.0,8.5218,8.5371,8.5065,8.5065,17200.0
2014-07-31 12:00:00,11.11,11.13,11.11,11.11,11600.0,8.5065,8.5218,8.5065,8.5065,11600.0
2014-07-31 12:30:00,11.12,11.14,11.11,11.13,54000.0,8.5141,8.5294,8.5065,8.5218,54000.0
2014-07-31 13:00:00,11.13,11.13,11.11,11.11,19600.0,8.5218,8.5218,8.5065,8.5065,19600.0
2014-07-31 13:30:00,11.11,11.13,11.09,11.09,17600.0,8.5065,8.5218,8.4912,8.4912,17600.0
2014-07-31 14:00:00,11.09,11.12,11.09,11.1,29600.0,8.4912,8.5141,8.4912,8.4988,29600.0
2014-07-31 14:30:00,11.1,11.12,11.09,11.1,93600.0,8.4988,8.5141,8.4912,8.4988,93600.0
2014-07-31 15:00:00,11.09,11.1,11.09,11.09,84400.0,8.4912,8.4988,8.4912,8.4912,84400.0
2014-07-31 15:30:00,11.09,11.11,11.07,11.07,262800.0,8.4912,8.5065,8.4758,8.4758,262800.0
2014-08-01 09:30:00,11.09,11.15,11.04,11.13,105600.0,8.4912,8.5371,8.4529,8.5218,105600.0
2014-08-01 10:00:00,11.14,11.16,11.12,11.14,19600.0,8.5294,8.5447,8.5141,8.5294,19600.0
2014-08-01 10:30:00,11.15,11.21,11.15,11.17,41600.0,8.5371,8.583,8.5371,8.5524,41600.0
2014-08-01 11:00:00,11.16,11.16,11.11,11.13,32800.0,8.5447,8.5447,8.5065,8.5218,32800.0
2014-08-01 11:30:00,11.12,11.13,11.06,11.07,38400.0,8.5141,8.5218,8.4682,8.4758,38400.0
2014-08-01 12:00:00,11.07,11.07,11.04,11.05,57200.0,8.4758,8.4758,8.4529,8.4605,57200.0
2014-08-01 12:30:00,11.06,11.06,11.02,11.03,72000.0,8.4682,8.4682,8.4376,8.4452,72000.0
2014-08-01 13:00:00,11.02,11.05,11.01,11.05,17600.0,8.4376,8.4605,8.4299,8.4605,17600.0
2014-08-01 13:30:00,11.05,11.05,11.03,11.03,17600.0,8.4605,8.4605,8.4452,8.4452,17600.0
2014-08-01 14:00:00,11.03,11.05,11.01,11.02,38800.0,8.4452,8.4605,8.4299,8.4376,38800.0
2014-08-01 14:30:00,11.03,11.06,11.03,11.05,36000.0,8.4452,8.4682,8.4452,8.4605,36000.0
2014-08-01 15:00:00,11.04,11.05,11.01,11.02,82800.0,8.4529,8.4605,8.4299,8.4376,82800.0
2014-08-01 15:30:00,11.02,11.03,10.99,11.01,195200.0,8.4376,8.4452,8.4146,8.4299,195200.0
2014-08-04 09:30:00,11.03,11.03,10.91,10.97,30800.0,8.4452,8.4452,8.3533,8.3993,30800.0
2014-08-04 10:00:00,10.96,10.99,10.96,10.99,26800.0,8.3916,8.4146,8.3916,8.4146,26800.0
2014-08-04 10:30:00,10.97,10.99,10.96,10.97,22400.0,8.3993,8.4146,8.3916,8.3993,22400.0
2014-08-04 11:00:00,10.97,11.01,10.97,10.97,24800.0,8.3993,8.4299,8.3993,8.3993,24800.0
2014-08-04 11:30:00,10.97,10.97,10.94,10.96,61200.0,8.3993,8.3993,8.3763,8.3916,61200.0
2014-08-04 12:00:00,10.96,10.96,10.94,10.94,16000.0,8.3916,8.3916,8.3763,8.3763,16000.0
2014-08-04 12:30:00,10.94,10.97,10.93,10.97,159200.0,8.3763,8.3993,8.3686,8.3993,159200.0
2014-08-04 13:00:00,10.97,11.02,10.97,11.01,28800.0,8.3993,8.4376,8.3993,8.4299,28800.0
2014-08-04 13:30:00,11.01,11.02,11.01,11.01,102400.0,8.4299,8.4376,8.4299,8.4299,102400.0
2014-08-04 14:00:00,11.02,11.04,11.0,11.0,104000.0,8.4376,8.4529,8.4222,8.4222,104000.0
2014-08-04 14:30:00,11.0,11.03,11.0,11.03,156800.0,8.4222,8.4452,8.4222,8.4452,156800.0
2014-08-04 15:00:00,11.03,11.04,11.02,11.03,85600.0,8.4452,8.4529,8.4376,8.4452,85600.0
2014-08-04 15:30:00,11.03,11.06,11.0,11.01,328000.0,8.4452,8.4682,8.4222,8.4299,328000.0
2014-08-05 09:30:00,10.96,11.02,10.94,11.0,31600.0,8.3916,8.4376,8.3763,8.4222,31600.0
2014-08-05 10:00:00,10.99,11.03,10.97,11.01,83600.0,8.4146,8.4452,8.3993,8.4299,83600.0
2014-08-05 10:30:00,11.02,11.03,10.99,11.0,76800.0,8.4376,8.4452,8.4146,8.4222,76800.0
2014-08-05 11:00:00,11.0,11.04,11.0,11.04,49600.0,8.4222,8.4529,8.4222,8.4529,49600.0
2014-08-05 11:30:00,11.04,11.07,11.04,11.07,42800.0,8.4529,8.4758,8.4529,8.4758,42800.0
2014-08-05 12:00:00,11.06,11.08,11.05,11.06,22800.0,8.4682,8.4835,8.4605,8.4682,22800.0
2014-08-05 12:30:00,11.06,11.06,11.01,11.02,75200.0,8.4682,8.4682,8.4299,8.4376,75200.0
2014-08-05 13:00:00,11.02,11.03,10.99,10.99,32000.0,8.4376,8.4452,8.4146,8.4146,32000.0
2014-08-05 13:30:00,10.99,10.99,10.96,10.97,47600.0,8.4146,8.4146,8.3916,8.3993,47600.0
2014-08-05 14:00:00,10.97,10.99,10.96,10.98,56000.0,8.3993,8.4146,8.3916,8.4069,56000.0
2014-08-05 14:30:00,10.99,10.99,10.97,10.97,36000.0,8.4146,8.4146,8.3993,8.3993,36000.0
2014-08-05 15:00:00,10.98,10.98,10.96,10.97,84400.0,8.4069,8.4069,8.3916,8.3993,84400.0
2014-08-05 15:30:00,10.97,11.04,10.97,10.99,392400.0,8.3993,8.4529,8.3993,8.4146,392400.0
2014-08-06 09:30:00,10.98,11.01,10.89,10.98,68800.0,8.4069,8.4299,8.338,8.4069,68800.0
2014-08-06 10:00:00,10.99,11.02,10.99,11.02,95200.0,8.4146,8.4376,8.4146,8.4376,95200.0
2014-08-06 10:30:00,11.03,11.05,11.01,11.05,35200.0,8.4452,8.4605,8.4299,8.4605,35200.0
2014-08-06 11:00:00,11.06,11.06,11.03,11.04,57200.0,8.4682,8.4682,8.4452,8.4529,57200.0
2014-08-06 11:30:00,11.04,11.07,11.04,11.04,123600.0,8.4529,8.4758,8.4529,8.4529,123600.0
2014-08-06 12:00:00,11.05,11.07,11.05,11.05,28800.0,8.4605,8.4758,8.4605,8.4605,28800.0
2014-08-06 12:30:00,11.05,11.06,11.04,11.06,27200.0,8.4605,8.4682,8.4529,8.4682,27200.0
2014-08-06 13:00:00,11.05,11.05,11.03,11.03,26000.0,8.4605,8.4605,8.4452,8.4452,26000.0
2014-08-06 13:30:00,11.03,11.03,11.01,11.02,30400.0,8.4452,8.4452,8.4299,8.4376,30400.0
2014-08-06 14:00:00,11.02,11.04,11.02,11.04,33600.0,8.4376,8.4529,8.4376,8.4529,33600.0
2014-08-06 14:30:00,11.04,11.04,11.02,11.04,47200.0,8.4529,8.4529,8.4376,8.4529,47200.0
2014-08-06 15:00:00,11.04,11.04,11.02,11.03,45200.0,8.4529,8.4529,8.4376,8.4452,45200.0
2014-08-06 15:30:00,11.03,11.05,11.02,11.03,73200.0,8.4452,8.4605,8.4376,8.4452,73200.0
2014-08-07 09:30:00,11.04,11.09,11.0,11.06,52000.0,8.4529,8.4912,8.4222,8.4682,52000.0
2014-08-07 10:00:00,11.08,11.11,11.05,11.06,74000.0,8.4835,8.5065,8.4605,8.4682,74000.0
2014-08-07 10:30:00,11.08,11.09,11.03,11.05,30800.0,8.4835,8.4912,8.4452,8.4605,30800.0
2014-08-07 11:00:00,11.05,11.05,11.03,11.03,18800.0,8.4605,8.4605,8.4452,8.4452,18800.0
2014-08-07 11:30:00,11.03,11.03,11.01,11.01,17200.0,8.4452,8.4452,8.4299,8.4299,17200.0
2014-08-07 12:00:00,11.01,11.03,10.99,11.01,18000.0,8.4299,8.4452,8.4146,8.4299,18000.0
2014-08-07 12:30:00,11.02,11.02,11.0,11.02,18000.0,8.4376,8.4376,8.4222,8.4376,18000.0
2014-08-07 13:00:00,11.02,11.05,11.02,11.05,19600.0,8.4376,8.4605,8.4376,8.4605,19600.0
2014-08-07 13:30:00,11.05,11.05,11.04,11.05,26000.0,8.4605,8.4605,8.4529,8.4605,26000.0
2014-08-07 14:00:00,11.05,11.05,11.02,11.02,22000.0,8.4605,8.4605,8.4376,8.4376,22000.0
2014-08-07 14:30:00,11.02,11.03,11.01,11.02,29600.0,8.4376,8.4452,8.4299,8.4376,29600.0
2014-08-07 15:00:00,11.02,11.03,10.99,10.99,77200.0,8.4376,8.4452,8.4146,8.4146,77200.0
2014-08-07 15:30:00,10.99,11.03,10.97,11.01,200000.0,8.4146,8.4452,8.3993,8.4299,200000.0
2014-08-08 09:30:00,11.06,11.11,10.97,10.99,46400.0,8.4682,8.5065,8.3993,8.4146,46400.0
2014-08-08 10:00:00,10.99,11.02,10.97,10.99,61200.0,8.4146,8.4376,8.3993,8.4146,61200.0
2014-08-08 10:30:00,10.99,10.99,10.98,10.99,25600.0,8.4146,8.4146,8.4069,8.4146,25600.0
2014-08-08 11:00:00,10.99,11.01,10.98,11.0,24400.0,8.4146,8.4299,8.4069,8.4222,24400.0
2014-08-08 11:30:00,11.0,11.02,11.0,11.02,28000.0,8.4222,8.4376,8.4222,8.4376,28000.0
2014-08-08 12:00:00,11.02,11.02,10.99,11.01,46400.0,8.4376,8.4376,8.4146,8.4299,46400.0
2014-08-08 12:30:00,11.01,11.01,11.0,11.01,33200.0,8.4299,8.4299,8.4222,8.4299,33200.0
2014-08-08 13:00:00,11.01,11.04,11.01,11.03,123200.0,8.4299,8.4529,8.4299,8.4452,123200.0
2014-08-08 13:30:00,11.04,11.04,11.0,11.01,124400.0,8.4529,8.4529,8.4222,8.4299,124400.0
2014-08-08 14:00:00,11.01,11.02,11.0,11.02,100400.0,8.4299,8.4376,8.4222,8.4376,100400.0
2014-08-08 14:30:00,11.02,11.03,11.01,11.01,63600.0,8.4376,8.4452,8.4299,8.4299,63600.0
2014-08-08 15:00:00,11.01,11.02,11.0,11.01,42400.0,8.4299,8.4376,8.4222,8.4299,42400.0
2014-08-08 15:30:00,11.01,11.03,11.01,11.02,121200.0,8.4299,8.4452,8.4299,8.4376,121200.0
2014-08-11 09:30:00,11.05,11.07,11.04,11.07,31200.0,8.4605,8.4758,8.4529,8.4758,31200.0
2014-08-11 10:00:00,11.06,11.11,11.05,11.05,39200.0,8.4682,8.5065,8.4605,8.4605,39200.0
2014-08-11 10:30:00,11.05,11.07,11.04,11.05,27200.0,8.4605,8.4758,8.4529,8.4605,27200.0
2014-08-11 11:00:00,11.05,11.08,11.05,11.06,24400.0,8.4605,8.4835,8.4605,8.4682,24400.0
2014-08-11 11:30:00,11.06,11.06,11.04,11.05,46400.0,8.4682,8.4682,8.4529,8.4605,46400.0
2014-08-11 12:00:00,11.05,11.05,11.02,11.03,23200.0,8.4605,8.4605,8.4376,8.4452,23200.0
2014-08-11 12:30:00,11.03,11.04,11.02,11.03,14000.0,8.4452,8.4529,8.4376,8.4452,14000.0
2014-08-11 13:00:00,11.03,11.03,11.01,11.01,18000.0,8.4452,8.4452,8.4299,8.4299,18000.0
2014-08-11 13:30:00,11.01,11.03,11.01,11.03,21200.0,8.4299,8.4452,8.4299,8.4452,21200.0
2014-08-11 14:00:00,11.02,11.03,11.02,11.02,33600.0,8.4376,8.4452,8.4376,8.4376,33600.0
2014-08-11 14:30:00,11.02,11.04,11.02,11.04,64400.0,8.4376,8.4529,8.4376,8.4529,64400.0
2014-08-11 15:00:00,11.04,11.07,11.04,11.06,45600.0,8.4529,8.4758,8.4529,8.4682,45600.0
2014-08-11 15:30:00,11.06,11.06,11.02,11.03,216800.0,8.4682,8.4682,8.4376,8.4452,216800.0
2014-08-12 09:30:00,11.02,11.12,11.02,11.1,97600.0,8.4376,8.5141,8.4376,8.4988,97600.0
2014-08-12 10:00:00,11.1,11.11,11.08,11.1,60400.0,8.4988,8.5065,8.4835,8.4988,60400.0
2014-08-12 10:30:00,11.11,11.13,11.1,11.11,22400.0,8.5065,8.5218,8.4988,8.5065,22400.0
2014-08-12 11:00:00,11.11,11.12,11.1,11.11,22400.0,8.5065,8.5141,8.4988,8.5065,22400.0
2014-08-12 11:30:00,11.13,11.13,11.07,11.07,19200.0,8.5218,8.5218,8.4758,8.4758,19200.0
2014-08-12 12:00:00,11.08,11.09,11.05,11.05,34800.0,8.4835,8.4912,8.4605,8.4605,34800.0
2014-08-12 12:30:00,11.05,11.07,11.05,11.06,44800.0,8.4605,8.4758,8.4605,8.4682,44800.0
2014-08-12 13:00:00,11.05,11.06,11.05,11.05,21200.0,8.4605,8.4682,8.4605,8.4605,21200.0
2014-08-12 13:30:00,11.05,11.05,11.04,11.05,20400.0,8.4605,8.4605,8.4529,8.4605,20400.0
2014-08-12 14:00:00,11.06,11.06,11.02,11.02,48000.0,8.4682,8.4682,8.4376,8.4376,48000.0
2014-08-12 14:30:00,11.02,11.02,11.01,11.02,20800.0,8.4376,8.4376,8.4299,8.4376,20800.0
2014-08-12 15:00:00,11.01,11.03,11.01,11.02,42000.0,8.4299,8.4452,8.4299,8.4376,42000.0
2014-08-12 15:30:00,11.02,11.05,11.02,11.05,184000.0,8.4376,8.4605,8.4376,8.4605,184000.0
2014-08-13 09:30:00,11.09,11.14,11.09,11.13,30000.0,8.4912,8.5294,8.4912,8.5218,30000.0
2014-08-13 10:00:00,11.12,11.13,11.1,11.13,20800.0,8.5141,8.5218,8.4988,8.5218,20800.0
2014-08-13 10:30:00,11.13,11.16,11.13,11.16,23600.0,8.5218,8.5447,8.5218,8.5447,23600.0
2014-08-13 11:00:00,11.16,11.2,11.15,11.18,22000.0,8.5447,8.5754,8.5371,8.5601,22000.0
2014-08-13 11:30:00,11.19,11.2,11.18,11.19,13200.0,8.5677,8.5754,8.5601,8.5677,13200.0
2014-08-13 12:00:00,11.19,11.19,11.18,11.19,5200.0,8.5677,8.5677,8.5601,8.5677,5200.0
2014-08-13 12:30:00,11.18,11.18,11.16,11.17,16800.0,8.5601,8.5601,8.5447,8.5524,16800.0
2014-08-13 13:00:00,11.17,11.19,11.17,11.18,15600.0,8.5524,8.5677,8.5524,8.5601,15600.0
2014-08-13 13:30:00,11.18,11.18,11.17,11.18,14000.0,8.5601,8.5601,8.5524,8.5601,14000.0
2014-08-13 14:00:00,11.18,11.2,11.17,11.19,33200.0,8.5601,8.5754,8.5524,8.5677,33200.0
2014-08-13 14:30:00,11.19,11.2,11.19,11.19,20400.0,8.5677,8.5754,8.5677,8.5677,20400.0
2014-08-13 15:00:00,11.19,11.2,11.19,11.19,26000.0,8.5677,8.5754,8.5677,8.5677,26000.0
2014-08-13 15:30:00,11.19,11.2,11.18,11.19,217600.0,8.5677,8.5754,8.5601,8.5677,217600.0
2014-08-14 09:30:00,11.19,11.23,11.18,11.21,31600.0,8.5677,8.5983,8.5601,8.583,31600.0
2014-08-14 10:00:00,11.22,11.22,11.19,11.19,27200.0,8.5907,8.5907,8.5677,8.5677,27200.0
2014-08-14 10:30:00,11.19,11.21,11.18,11.18,53600.0,8.5677,8.583,8.5601,8.5601,53600.0
2014-08-14 11:00:00,11.18,11.2,11.17,11.17,54800.0,8.5601,8.5754,8.5524,8.5524,54800.0
2014-08-14 11:30:00,11.17,11.17,11.15,11.15,35600.0,8.5524,8.5524,8.5371,8.5371,35600.0
2014-08-14 12:00:00,11.15,11.17,11.15,11.17,22400.0,8.5371,8.5524,8.5371,8.5524,22400.0
2014-08-14 12:30:00,11.17,11.19,11.16,11.18,17200.0,8.5524,8.5677,8.5447,8.5601,17200.0
2014-08-14 13:00:00,11.18,11.22,11.18,11.2,26400.0,8.5601,8.5907,8.5601,8.5754,26400.0
2014-08-14 13:30:00,11.2,11.2,11.19,11.19,23600.0,8.5754,8.5754,8.5677,8.5677,23600.0
2014-08-14 14:00:00,11.2,11.21,11.19,11.21,20400.0,8.5754,8.583,8.5677,8.583,20400.0
2014-08-14 14:30:00,11.22,11.22,11.19,11.19,67600.0,8.5907,8.5907,8.5677,8.5677,67600.0
2014-08-14 15:00:00,11.19,11.19,11.18,11.19,46000.0,8.5677,8.5677,8.5601,8.5677,46000.0
2014-08-14 15:30:00,11.19,11.19,11.18,11.19,145600.0,8.5677,8.5677,8.5601,8.5677,145600.0
2014-08-15 09:30:00,11.18,11.23,11.18,11.22,38000.0,8.5601,8.5983,8.5601,8.5907,38000.0
2014-08-15 10:00:00,11.22,11.25,11.22,11.23,23200.0,8.5907,8.6137,8.5907,8.5983,23200.0
2014-08-15 10:30:00,11.23,11.24,11.18,11.21,28000.0,8.5983,8.606,8.5601,8.583,28000.0
2014-08-15 11:00:00,11.2,11.21,11.19,11.21,37600.0,8.5754,8.583,8.5677,8.583,37600.0
2014-08-15 11:30:00,11.22,11.22,11.17,11.18,33200.0,8.5907,8.5907,8.5524,8.5601,33200.0
2014-08-15 12:00:00,11.18,11.18,11.16,11.18,52800.0,8.5601,8.5601,8.5447,8.5601,52800.0
2014-08-15 12:30:00,11.19,11.2,11.17,11.19,23600.0,8.5677,8.5754,8.5524,8.5677,23600.0
2014-08-15 13:00:00,11.19,11.19,11.17,11.18,19200.0,8.5677,8.5677,8.5524,8.5601,19200.0
2014-08-15 13:30:00,11.17,11.18,11.16,11.17,34400.0,8.5524,8.5601,8.5447,8.5524,34400.0
2014-08-15 14:00:00,11.17,11.18,11.15,11.17,29600.0,8.5524,8.5601,8.5371,8.5524,29600.0
2014-08-15 14:30:00,11.17,11.18,11.16,11.16,27600.0,8.5524,8.5601,8.5447,8.5447,27600.0
2014-08-15 15:00:00,11.16,11.18,11.16,11.18,86800.0,8.5447,8.5601,8.5447,8.5601,86800.0
2014-08-15 15:30:00,11.17,11.19,11.17,11.19,155600.0,8.5524,8.5677,8.5524,8.5677,155600.0
2014-08-18 09:30:00,11.24,11.29,11.2,11.28,38800.0,8.606,8.6443,8.5754,8.6366,38800.0
2014-08-18 10:00:00,11.28,11.3,11.26,11.3,30000.0,8.6366,8.6519,8.6213,8.6519,30000.0
2014-08-18 10:30:00,11.29,11.33,11.28,11.33,24800.0,8.6443,8.6749,8.6366,8.6749,24800.0
2014-08-18 11:00:00,11.33,11.33,11.3,11.31,36800.0,8.6749,8.6749,8.6519,8.6596,36800.0
2014-08-18 11:30:00,11.31,11.33,11.3,11.32,32800.0,8.6596,8.6749,8.6519,8.6673,32800.0
2014-08-18 12:00:00,11.32,11.33,11.31,11.31,16800.0,8.6673,8.6749,8.6596,8.6596,16800.0
2014-08-18 12:30:00,11.31,11.32,11.3,11.31,22400.0,8.6596,8.6673,8.6519,8.6596,22400.0
2014-08-18 13:00:00,11.31,11.31,11.29,11.29,15200.0,8.6596,8.6596,8.6443,8.6443,15200.0
2014-08-18 13:30:00,11.3,11.31,11.29,11.31,37200.0,8.6519,8.6596,8.6443,8.6596,37200.0
2014-08-18 14:00:00,11.31,11.33,11.31,11.33,36400.0,8.6596,8.6749,8.6596,8.6749,36400.0
2014-08-18 14:30:00,11.33,11.34,11.31,11.33,32800.0,8.6749,8.6826,8.6596,8.6749,32800.0
2014-08-18 15:00:00,11.33,11.33,11.31,11.31,81200.0,8.6749,8.6749,8.6596,8.6596,81200.0
2014-08-18 15:30:00,11.31,11.34,11.3,11.34,294800.0,8.6596,8.6826,8.6519,8.6826,294800.0
2014-08-19 09:30:00,11.36,11.37,11.31,11.32,30400.0,8.6979,8.7055,8.6596,8.6673,30400.0
2014-08-19 10:00:00,11.34,11.34,11.28,11.29,116000.0,8.6826,8.6826,8.6366,8.6443,116000.0
2014-08-19 10:30:00,11.28,11.31,11.27,11.31,175200.0,8.6366,8.6596,8.629,8.6596,175200.0
2014-08-19 11:00:00,11.3,11.3,11.28,11.29,86800.0,8.6519,8.6519,8.6366,8.6443,86800.0
2014-08-19 11:30:00,11.3,11.31,11.29,11.3,184000.0,8.6519,8.6596,8.6443,8.6519,184000.0
2014-08-19 12:00:00,11.31,11.32,11.3,11.31,157600.0,8.6596,8.6673,8.6519,8.6596,157600.0
2014-08-19 12:30:00,11.32,11.32,11.31,11.32,47600.0,8.6673,8.6673,8.6596,8.6673,47600.0
2014-08-19 13:00:00,11.32,11.32,11.31,11.31,55600.0,8.6673,8.6673,8.6596,8.6596,55600.0
2014-08-19 13:30:00,11.31,11.32,11.31,11.31,22400.0,8.6596,8.6673,8.6596,8.6596,22400.0
2014-08-19 14:00:00,11.31,11.32,11.3,11.31,45200.0,8.6596,8.6673,8.6519,8.6596,45200.0
2014-08-19 14:30:00,11.31,11.31,11.29,11.29,26400.0,8.6596,8.6596,8.6443,8.6443,26400.0
2014-08-19 15:00:00,11.3,11.31,11.3,11.3,39600.0,8.6519,8.6596,8.6519,8.6519,39600.0
2014-08-19 15:30:00,11.31,11.31,11.3,11.3,148400.0,8.6596,8.6596,8.6519,8.6519,148400.0
2014-08-20 09:30:00,11.31,11.31,11.24,11.24,59600.0,8.6596,8.6596,8.606,8.606,59600.0
2014-08-20 10:00:00,11.24,11.26,11.24,11.25,167600.0,8.606,8.6213,8.606,8.6137,167600.0
2014-08-20 10:30:00,11.26,11.26,11.24,11.26,108000.0,8.6213,8.6213,8.606,8.6213,108000.0
2014-08-20 11:00:00,11.26,11.26,11.25,11.25,105200.0,8.6213,8.6213,8.6137,8.6137,105200.0
2014-08-20 11:30:00,11.25,11.25,11.24,11.25,28000.0,8.6137,8.6137,8.606,8.6137,28000.0
2014-08-20 12:00:00,11.24,11.26,11.24,11.25,27600.0,8.606,8.6213,8.606,8.6137,27600.0
2014-08-20 12:30:00,11.25,11.27,11.25,11.27,45600.0,8.6137,8.629,8.6137,8.629,45600.0
2014-08-20 13:00:00,11.27,11.31,11.27,11.3,39200.0,8.629,8.6596,8.629,8.6519,39200.0
2014-08-20 13:30:00,11.3,11.31,11.29,11.3,24800.0,8.6519,8.6596,8.6443,8.6519,24800.0
2014-08-20 14:00:00,11.3,11.3,11.24,11.28,52800.0,8.6519,8.6519,8.606,8.6366,52800.0
2014-08-20 14:30:00,11.27,11.31,11.27,11.31,49200.0,8.629,8.6596,8.629,8.6596,49200.0
2014-08-20 15:00:00,11.31,11.33,11.31,11.32,74000.0,8.6596,8.6749,8.6596,8.6673,74000.0
2014-08-20 15:30:00,11.32,11.34,11.31,11.31,215600.0,8.6673,8.6826,8.6596,8.6596,215600.0
2014-08-21 09:30:00,11.33,11.39,11.27,11.36,45600.0,8.6749,8.7208,8.629,8.6979,45600.0
2014-08-21 10:00:00,11.36,11.38,11.32,11.33,34000.0,8.6979,8.7132,8.6673,8.6749,34000.0
2014-08-21 10:30:00,11.32,11.36,11.31,11.35,114800.0,8.6673,8.6979,8.6596,8.6902,114800.0
2014-08-21 11:00:00,11.34,11.35,11.31,11.33,32400.0,8.6826,8.6902,8.6596,8.6749,32400.0
2014-08-21 11:30:00,11.33,11.34,11.31,11.32,21600.0,8.6749,8.6826,8.6596,8.6673,21600.0
2014-08-21 12:00:00,11.32,11.33,11.31,11.32,6000.0,8.6673,8.6749,8.6596,8.6673,6000.0
2014-08-21 12:30:00,11.32,11.33,11.29,11.3,20000.0,8.6673,8.6749,8.6443,8.6519,20000.0
2014-08-21 13:00:00,11.29,11.3,11.28,11.3,15200.0,8.6443,8.6519,8.6366,8.6519,15200.0
2014-08-21 13:30:00,11.3,11.31,11.29,11.3,16800.0,8.6519,8.6596,8.6443,8.6519,16800.0
2014-08-21 14:00:00,11.3,11.3,11.28,11.28,18000.0,8.6519,8.6519,8.6366,8.6366,18000.0
2014-08-21 14:30:00,11.28,11.29,11.27,11.29,22000.0,8.6366,8.6443,8.629,8.6443,22000.0
2014-08-21 15:00:00,11.29,11.3,11.29,11.29,23200.0,8.6443,8.6519,8.6443,8.6443,23200.0
2014-08-21 15:30:00,11.29,11.29,11.28,11.28,80400.0,8.6443,8.6443,8.6366,8.6366,80400.0
2014-08-22 09:30:00,11.27,11.3,11.21,11.26,22400.0,8.629,8.6519,8.583,8.6213,22400.0
2014-08-22 10:00:00,11.26,11.28,11.21,11.22,116000.0,8.6213,8.6366,8.583,8.5907,116000.0
2014-08-22 10:30:00,11.22,11.22,11.18,11.19,52400.0,8.5907,8.5907,8.5601,8.5677,52400.0
2014-08-22 11:00:00,11.2,11.25,11.2,11.25,36000.0,8.5754,8.6137,8.5754,8.6137,36000.0
2014-08-22 11:30:00,11.26,11.28,11.25,11.27,28400.0,8.6213,8.6366,8.6137,8.629,28400.0
2014-08-22 12:00:00,11.27,11.31,11.27,11.3,10800.0,8.629,8.6596,8.629,8.6519,10800.0
2014-08-22 12:30:00,11.31,11.31,11.29,11.31,11600.0,8.6596,8.6596,8.6443,8.6596,11600.0
2014-08-22 13:00:00,11.31,11.31,11.27,11.28,12400.0,8.6596,8.6596,8.629,8.6366,12400.0
2014-08-22 13:30:00,11.28,11.29,11.26,11.27,18800.0,8.6366,8.6443,8.6213,8.629,18800.0
2014-08-22 14:00:00,11.26,11.29,11.26,11.26,21200.0,8.6213,8.6443,8.6213,8.6213,21200.0
2014-08-22 14:30:00,11.26,11.28,11.26,11.27,14800.0,8.6213,8.6366,8.6213,8.629,14800.0
2014-08-22 15:00:00,11.27,11.27,11.26,11.27,18000.0,8.629,8.629,8.6213,8.629,18000.0
2014-08-22 15:30:00,11.27,11.27,11.25,11.26,280400.0,8.629,8.629,8.6137,8.6213,280400.0
2014-08-25 09:30:00,11.31,11.31,11.23,11.26,50800.0,8.6596,8.6596,8.5983,8.6213,50800.0
2014-08-25 10:00:00,11.28,11.28,11.23,11.23,46800.0,8.6366,8.6366,8.5983,8.5983,46800.0
2014-08-25 10:30:00,11.23,11.25,11.23,11.25,22000.0,8.5983,8.6137,8.5983,8.6137,22000.0
2014-08-25 11:00:00,11.26,11.29,11.25,11.28,45200.0,8.6213,8.6443,8.6137,8.6366,45200.0
2014-08-25 11:30:00,11.28,11.29,11.26,11.28,40000.0,8.6366,8.6443,8.6213,8.6366,40000.0
2014-08-25 12:00:00,11.28,11.29,11.27,11.29,30000.0,8.6366,8.6443,8.629,8.6443,30000.0
2014-08-25 12:30:00,11.29,11.29,11.26,11.26,47600.0,8.6443,8.6443,8.6213,8.6213,47600.0
2014-08-25 13:00:00,11.25,11.25,11.21,11.23,24000.0,8.6137,8.6137,8.583,8.5983,24000.0
2014-08-25 13:30:00,11.22,11.25,11.22,11.25,24800.0,8.5907,8.6137,8.5907,8.6137,24800.0
2014-08-25 14:00:00,11.25,11.26,11.24,11.26,21200.0,8.6137,8.6213,8.606,8.6213,21200.0
2014-08-25 14:30:00,11.24,11.26,11.24,11.25,45600.0,8.606,8.6213,8.606,8.6137,45600.0
2014-08-25 15:00:00,11.24,11.26,11.24,11.25,30800.0,8.606,8.6213,8.606,8.6137,30800.0
2014-08-25 15:30:00,11.25,11.27,11.25,11.26,172000.0,8.6137,8.629,8.6137,8.6213,172000.0
2014-08-26 09:30:00,11.27,11.3,11.26,11.27,11600.0,8.629,8.6519,8.6213,8.629,11600.0
2014-08-26 10:00:00,11.27,11.29,11.27,11.28,24400.0,8.629,8.6443,8.629,8.6366,24400.0
2014-08-26 10:30:00,11.27,11.29,11.27,11.29,14000.0,8.629,8.6443,8.629,8.6443,14000.0
2014-08-26 11:00:00,11.3,11.3,11.29,11.3,8800.0,8.6519,8.6519,8.6443,8.6519,8800.0
2014-08-26 11:30:00,11.31,11.31,11.28,11.29,20800.0,8.6596,8.6596,8.6366,8.6443,20800.0
2014-08-26 12:00:00,11.29,11.29,11.27,11.29,14400.0,8.6443,8.6443,8.629,8.6443,14400.0
2014-08-26 12:30:00,11.29,11.29,11.27,11.27,9600.0,8.6443,8.6443,8.629,8.629,9600.0
2014-08-26 13:00:00,11.27,11.27,11.26,11.27,8400.0,8.629,8.629,8.6213,8.629,8400.0
2014-08-26 13:30:00,11.27,11.28,11.26,11.26,8000.0,8.629,8.6366,8.6213,8.6213,8000.0
2014-08-26 14:00:00,11.27,11.27,11.26,11.26,14400.0,8.629,8.629,8.6213,8.6213,14400.0
2014-08-26 14:30:00,11.26,11.29,11.26,11.28,18000.0,8.6213,8.6443,8.6213,8.6366,18000.0
2014-08-26 15:00:00,11.28,11.3,11.28,11.28,48000.0,8.6366,8.6519,8.6366,8.6366,48000.0
2014-08-26 15:30:00,11.29,11.3,11.28,11.29,120400.0,8.6443,8.6519,8.6366,8.6443,120400.0
2014-08-27 09:30:00,11.31,11.31,11.28,11.31,23200.0,8.6596,8.6596,8.6366,8.6596,23200.0
2014-08-27 10:00:00,11.31,11.32,11.3,11.32,11600.0,8.6596,8.6673,8.6519,8.6673,11600.0
2014-08-27 10:30:00,11.32,11.32,11.28,11.29,10000.0,8.6673,8.6673,8.6366,8.6443,10000.0
2014-08-27 11:00:00,11.29,11.32,11.29,11.31,53600.0,8.6443,8.6673,8.6443,8.6596,53600.0
2014-08-27 11:30:00,11.3,11.31,11.3,11.31,23600.0,8.6519,8.6596,8.6519,8.6596,23600.0
2014-08-27 12:00:00,11.31,11.32,11.31,11.32,15200.0,8.6596,8.6673,8.6596,8.6673,15200.0
2014-08-27 12:30:00,11.32,11.33,11.31,11.33,11200.0,8.6673,8.6749,8.6596,8.6749,11200.0
2014-08-27 13:00:00,11.33,11.33,11.31,11.31,17200.0,8.6749,8.6749,8.6596,8.6596,17200.0
2014-08-27 13:30:00,11.3,11.33,11.3,11.33,27200.0,8.6519,8.6749,8.6519,8.6749,27200.0
2014-08-27 14:00:00,11.33,11.33,11.3,11.3,111200.0,8.6749,8.6749,8.6519,8.6519,111200.0
2014-08-27 14:30:00,11.31,11.33,11.3,11.32,52800.0,8.6596,8.6749,8.6519,8.6673,52800.0
2014-08-27 15:00:00,11.31,11.33,11.31,11.32,20000.0,8.6596,8.6749,8.6596,8.6673,20000.0
2014-08-27 15:30:00,11.33,11.35,11.32,11.33,155200.0,8.6749,8.6902,8.6673,8.6749,155200.0
2014-08-28 09:30:00,11.35,11.41,11.3,11.4,40800.0,8.6902,8.7362,8.6519,8.7285,40800.0
2014-08-28 10:00:00,11.39,11.4,11.33,11.35,65600.0,8.7208,8.7285,8.6749,8.6902,65600.0
2014-08-28 10:30:00,11.35,11.36,11.35,11.35,35600.0,8.6902,8.6979,8.6902,8.6902,35600.0
2014-08-28 11:00:00,11.36,11.37,11.34,11.35,32400.0,8.6979,8.7055,8.6826,8.6902,32400.0
2014-08-28 11:30:00,11.34,11.35,11.33,11.33,29200.0,8.6826,8.6902,8.6749,8.6749,29200.0
2014-08-28 12:00:00,11.32,11.33,11.3,11.33,26400.0,8.6673,8.6749,8.6519,8.6749,26400.0
2014-08-28 12:30:00,11.33,11.34,11.3,11.33,31600.0,8.6749,8.6826,8.6519,8.6749,31600.0
2014-08-28 13:00:00,11.33,11.36,11.33,11.36,20400.0,8.6749,8.6979,8.6749,8.6979,20400.0
2014-08-28 13:30:00,11.36,11.38,11.35,11.36,26000.0,8.6979,8.7132,8.6902,8.6979,26000.0
2014-08-28 14:00:00,11.36,11.38,11.35,11.38,20800.0,8.6979,8.7132,8.6902,8.7132,20800.0
2014-08-28 14:30:00,11.37,11.37,11.35,11.36,28400.0,8.7055,8.7055,8.6902,8.6979,28400.0
2014-08-28 15:00:00,11.36,11.36,11.35,11.35,33200.0,8.6979,8.6979,8.6902,8.6902,33200.0
2014-08-28 15:30:00,11.35,11.37,11.32,11.35,171600.0,8.6902,8.7055,8.6673,8.6902,171600.0
2014-08-29 09:30:00,11.39,11.41,11.33,11.41,32000.0,8.7208,8.7362,8.6749,8.7362,32000.0
2014-08-29 10:00:00,11.42,11.42,11.38,11.41,70000.0,8.7438,8.7438,8.7132,8.7362,70000.0
2014-08-29 10:30:00,11.42,11.45,11.42,11.44,65600.0,8.7438,8.7668,8.7438,8.7591,65600.0
2014-08-29 11:00:00,11.44,11.47,11.42,11.43,86000.0,8.7591,8.7821,8.7438,8.7515,86000.0
2014-08-29 11:30:00,11.43,11.43,11.41,11.41,23600.0,8.7515,8.7515,8.7362,8.7362,23600.0
2014-08-29 12:00:00,11.42,11.43,11.41,11.42,29600.0,8.7438,8.7515,8.7362,8.7438,29600.0
2014-08-29 12:30:00,11.42,11.45,11.42,11.45,22400.0,8.7438,8.7668,8.7438,8.7668,22400.0
2014-08-29 13:00:00,11.45,11.45,11.42,11.42,24800.0,8.7668,8.7668,8.7438,8.7438,24800.0
2014-08-29 13:30:00,11.42,11.44,11.42,11.43,19200.0,8.7438,8.7591,8.7438,8.7515,19200.0
2014-08-29 14:00:00,11.43,11.44,11.42,11.43,60000.0,8.7515,8.7591,8.7438,8.7515,60000.0
2014-08-29 14:30:00,11.43,11.44,11.42,11.42,41600.0,8.7515,8.7591,8.7438,8.7438,41600.0
2014-08-29 15:00:00,11.43,11.44,11.42,11.43,54800.0,8.7515,8.7591,8.7438,8.7515,54800.0
2014-08-29 15:30:00,11.43,11.43,11.42,11.42,167200.0,8.7515,8.7515,8.7438,8.7438,167200.0
2014-09-02 09:30:00,11.43,11.47,11.4,11.43,81200.0,8.7515,8.7821,8.7285,8.7515,81200.0
2014-09-02 10:00:00,11.44,11.44,11.41,11.43,45600.0,8.7591,8.7591,8.7362,8.7515,45600.0
2014-09-02 10:30:00,11.43,11.46,11.43,11.46,169600.0,8.7515,8.7744,8.7515,8.7744,169600.0
2014-09-02 11:00:00,11.45,11.45,11.42,11.43,13600.0,8.7668,8.7668,8.7438,8.7515,13600.0
2014-09-02 11:30:00,11.42,11.43,11.4,11.41,20800.0,8.7438,8.7515,8.7285,8.7362,20800.0
2014-09-02 12:00:00,11.42,11.45,11.42,11.44,14400.0,8.7438,8.7668,8.7438,8.7591,14400.0
2014-09-02 12:30:00,11.44,11.44,11.42,11.43,10800.0,8.7591,8.7591,8.7438,8.7515,10800.0
2014-09-02 13:00:00,11.43,11.45,11.41,11.41,16800.0,8.7515,8.7668,8.7362,8.7362,16800.0
2014-09-02 13:30:00,11.41,11.43,11.41,11.42,15200.0,8.7362,8.7515,8.7362,8.7438,15200.0
2014-09-02 14:00:00,11.4,11.42,11.4,11.42,22000.0,8.7285,8.7438,8.7285,8.7438,22000.0
2014-09-02 14:30:00,11.42,11.44,11.41,11.42,35200.0,8.7438,8.7591,8.7362,8.7438,35200.0
2014-09-02 15:00:00,11.43,11.43,11.42,11.43,69600.0,8.7515,8.7515,8.7438,8.7515,69600.0
2014-09-02 15:30:00,11.43,11.44,11.42,11.43,102000.0,8.7515,8.7591,8.7438,8.7515,102000.0
2014-09-03 09:30:00,11.44,11.47,11.42,11.46,31200.0,8.7591,8.7821,8.7438,8.7744,31200.0
2014-09-03 10:00:00,11.46,11.49,11.44,11.45,22000.0,8.7744,8.7974,8.7591,8.7668,22000.0
2014-09-03 10:30:00,11.46,11.46,11.42,11.42,14400.0,8.7744,8.7744,8.7438,8.7438,14400.0
2014-09-03 11:00:00,11.42,11.43,11.41,11.41,24400.0,8.7438,8.7515,8.7362,8.7362,24400.0
2014-09-03 11:30:00,11.42,11.43,11.42,11.42,18000.0,8.7438,8.7515,8.7438,8.7438,18000.0
2014-09-03 12:00:00,11.42,11.43,11.42,11.42,20800.0,8.7438,8.7515,8.7438,8.7438,20800.0
2014-09-03 12:30:00,11.42,11.43,11.42,11.43,12000.0,8.7438,8.7515,8.7438,8.7515,12000.0
2014-09-03 13:00:00,11.43,11.43,11.42,11.43,11600.0,8.7515,8.7515,8.7438,8.7515,11600.0
2014-09-03 13:30:00,11.43,11.46,11.42,11.43,82400.0,8.7515,8.7744,8.7438,8.7515,82400.0
2014-09-03 14:00:00,11.43,11.44,11.43,11.44,32000.0,8.7515,8.7591,8.7515,8.7591,32000.0
2014-09-03 14:30:00,11.44,11.44,11.42,11.43,31600.0,8.7591,8.7591,8.7438,8.7515,31600.0
2014-09-03 15:00:00,11.43,11.43,11.42,11.43,47200.0,8.7515,8.7515,8.7438,8.7515,47200.0
2014-09-03 15:30:00,11.43,11.44,11.42,11.43,148400.0,8.7515,8.7591,8.7438,8.7515,148400.0
2014-09-04 09:30:00,11.43,11.43,11.35,11.38,31600.0,8.7515,8.7515,8.6902,8.7132,31600.0
2014-09-04 10:00:00,11.38,11.41,11.38,11.4,23200.0,8.7132,8.7362,8.7132,8.7285,23200.0
2014-09-04 10:30:00,11.39,11.45,11.39,11.44,34000.0,8.7208,8.7668,8.7208,8.7591,34000.0
2014-09-04 11:00:00,11.45,11.47,11.44,11.46,24000.0,8.7668,8.7821,8.7591,8.7744,24000.0
2014-09-04 11:30:00,11.46,11.49,11.45,11.48,15200.0,8.7744,8.7974,8.7668,8.7898,15200.0
2014-09-04 12:00:00,11.48,11.49,11.44,11.44,28800.0,8.7898,8.7974,8.7591,8.7591,28800.0
2014-09-04 12:30:00,11.44,11.45,11.43,11.44,39200.0,8.7591,8.7668,8.7515,8.7591,39200.0
2014-09-04 13:00:00,11.44,11.45,11.43,11.43,18400.0,8.7591,8.7668,8.7515,8.7515,18400.0
2014-09-04 13:30:00,11.43,11.43,11.42,11.42,36400.0,8.7515,8.7515,8.7438,8.7438,36400.0
2014-09-04 14:00:00,11.42,11.43,11.41,11.42,74800.0,8.7438,8.7515,8.7362,8.7438,74800.0
2014-09-04 14:30:00,11.42,11.43,11.42,11.43,121600.0,8.7438,8.7515,8.7438,8.7515,121600.0
2014-09-04 15:00:00,11.42,11.44,11.37,11.39,260400.0,8.7438,8.7591,8.7055,8.7208,260400.0
2014-09-04 15:30:00,11.39,11.4,11.36,11.4,217200.0,8.7208,8.7285,8.6979,8.7285,217200.0
2014-09-05 09:30:00,11.43,11.51,11.35,11.49,42400.0,8.7515,8.8127,8.6902,8.7974,42400.0
2014-09-05 10:00:00,11.48,11.49,11.43,11.43,62800.0,8.7898,8.7974,8.7515,8.7515,62800.0
2014-09-05 10:30:00,11.44,11.46,11.43,11.45,30400.0,8.7591,8.7744,8.7515,8.7668,30400.0
2014-09-05 11:00:00,11.45,11.47,11.43,11.43,24400.0,8.7668,8.7821,8.7515,8.7515,24400.0
2014-09-05 11:30:00,11.44,11.44,11.42,11.44,18400.0,8.7591,8.7591,8.7438,8.7591,18400.0
2014-09-05 12:00:00,11.44,11.47,11.44,11.47,15200.0,8.7591,8.7821,8.7591,8.7821,15200.0
2014-09-05 12:30:00,11.47,11.48,11.45,11.45,18800.0,8.7821,8.7898,8.7668,8.7668,18800.0
2014-09-05 13:00:00,11.45,11.46,11.45,11.45,18800.0,8.7668,8.7744,8.7668,8.7668,18800.0
2014-09-05 13:30:00,11.47,11.48,11.45,11.47,17200.0,8.7821,8.7898,8.7668,8.7821,17200.0
2014-09-05 14:00:00,11.47,11.49,11.47,11.49,17200.0,8.7821,8.7974,8.7821,8.7974,17200.0
2014-09-05 14:30:00,11.49,11.49,11.46,11.47,56000.0,8.7974,8.7974,8.7744,8.7821,56000.0
2014-09-05 15:00:00,11.46,11.49,11.45,11.49,49200.0,8.7744,8.7974,8.7668,8.7974,49200.0
2014-09-05 15:30:00,11.49,11.57,11.49,11.54,209600.0,8.7974,8.8587,8.7974,8.8357,209600.0
2014-09-08 09:30:00,11.53,11.56,11.45,11.53,25200.0,8.828,8.851,8.7668,8.828,25200.0
2014-09-08 10:00:00,11.52,11.54,11.5,11.51,16800.0,8.8204,8.8357,8.8051,8.8127,16800.0
2014-09-08 10:30:00,11.51,11.52,11.49,11.52,13600.0,8.8127,8.8204,8.7974,8.8204,13600.0
2014-09-08 11:00:00,11.5,11.53,11.49,11.51,16000.0,8.8051,8.828,8.7974,8.8127,16000.0
2014-09-08 11:30:00,11.52,11.52,11.49,11.49,26400.0,8.8204,8.8204,8.7974,8.7974,26400.0
2014-09-08 12:00:00,11.49,11.49,11.47,11.49,13200.0,8.7974,8.7974,8.7821,8.7974,13200.0
2014-09-08 12:30:00,11.49,11.49,11.48,11.48,9200.0,8.7974,8.7974,8.7898,8.7898,9200.0
2014-09-08 13:00:00,11.49,11.5,11.46,11.47,18000.0,8.7974,8.8051,8.7744,8.7821,18000.0
2014-09-08 13:30:00,11.47,11.48,11.45,11.45,174000.0,8.7821,8.7898,8.7668,8.7668,174000.0
2014-09-08 14:00:00,11.45,11.46,11.44,11.46,32000.0,8.7668,8.7744,8.7591,8.7744,32000.0
2014-09-08 14:30:00,11.47,11.47,11.45,11.46,18400.0,8.7821,8.7821,8.7668,8.7744,18400.0
2014-09-08 15:00:00,11.46,11.47,11.46,11.46,21200.0,8.7744,8.7821,8.7744,8.7744,21200.0
2014-09-08 15:30:00,11.46,11.51,11.45,11.49,135600.0,8.7744,8.8127,8.7668,8.7974,135600.0
2014-09-09 09:30:00,11.51,11.51,11.42,11.42,30400.0,8.8127,8.8127,8.7438,8.7438,30400.0
2014-09-09 10:00:00,11.43,11.45,11.42,11.43,54400.0,8.7515,8.7668,8.7438,8.7515,54400.0
2014-09-09 10:30:00,11.44,11.44,11.38,11.4,43600.0,8.7591,8.7591,8.7132,8.7285,43600.0
2014-09-09 11:00:00,11.4,11.42,11.4,11.41,23600.0,8.7285,8.7438,8.7285,8.7362,23600.0
2014-09-09 11:30:00,11.41,11.41,11.39,11.4,35600.0,8.7362,8.7362,8.7208,8.7285,35600.0
2014-09-09 12:00:00,11.4,11.43,11.4,11.43,40800.0,8.7285,8.7515,8.7285,8.7515,40800.0
2014-09-09 12:30:00,11.43,11.43,11.41,11.42,23600.0,8.7515,8.7515,8.7362,8.7438,23600.0
2014-09-09 13:00:00,11.42,11.42,11.39,11.4,14800.0,8.7438,8.7438,8.7208,8.7285,14800.0
2014-09-09 13:30:00,11.4,11.4,11.39,11.4,13600.0,8.7285,8.7285,8.7208,8.7285,13600.0
2014-09-09 14:00:00,11.4,11.4,11.39,11.4,17200.0,8.7285,8.7285,8.7208,8.7285,17200.0
2014-09-09 14:30:00,11.39,11.42,11.39,11.41,22400.0,8.7208,8.7438,8.7208,8.7362,22400.0
2014-09-09 15:00:00,11.42,11.43,11.41,11.42,29200.0,8.7438,8.7515,8.7362,8.7438,29200.0
2014-09-09 15:30:00,11.42,11.43,11.4,11.42,114000.0,8.7438,8.7515,8.7285,8.7438,114000.0
2014-09-10 09:30:00,11.37,11.39,11.24,11.3,62000.0,8.7055,8.7208,8.606,8.6519,62000.0
2014-09-10 10:00:00,11.31,11.31,11.24,11.27,52800.0,8.6596,8.6596,8.606,8.629,52800.0
2014-09-10 10:30:00,11.27,11.27,11.24,11.25,72800.0,8.629,8.629,8.606,8.6137,72800.0
2014-09-10 11:00:00,11.25,11.26,11.24,11.25,80800.0,8.6137,8.6213,8.606,8.6137,80800.0
2014-09-10 11:30:00,11.26,11.26,11.25,11.26,59200.0,8.6213,8.6213,8.6137,8.6213,59200.0
2014-09-10 12:00:00,11.25,11.28,11.25,11.28,28400.0,8.6137,8.6366,8.6137,8.6366,28400.0
2014-09-10 12:30:00,11.28,11.28,11.25,11.25,13600.0,8.6366,8.6366,8.6137,8.6137,13600.0
2014-09-10 13:00:00,11.25,11.27,11.25,11.25,20000.0,8.6137,8.629,8.6137,8.6137,20000.0
2014-09-10 13:30:00,11.26,11.26,11.25,11.26,37600.0,8.6213,8.6213,8.6137,8.6213,37600.0
2014-09-10 14:00:00,11.25,11.25,11.22,11.22,30000.0,8.6137,8.6137,8.5907,8.5907,30000.0
2014-09-10 14:30:00,11.22,11.22,11.18,11.18,43600.0,8.5907,8.5907,8.5601,8.5601,43600.0
2014-09-10 15:00:00,11.18,11.2,11.18,11.2,50000.0,8.5601,8.5754,8.5601,8.5754,50000.0
2014-09-10 15:30:00,11.2,11.2,11.17,11.18,108400.0,8.5754,8.5754,8.5524,8.5601,108400.0
2014-09-11 09:30:00,11.17,11.26,11.13,11.14,37200.0,8.5524,8.6213,8.5218,8.5294,37200.0
2014-09-11 10:00:00,11.15,11.15,11.12,11.13,19200.0,8.5371,8.5371,8.5141,8.5218,19200.0
2014-09-11 10:30:00,11.13,11.13,11.11,11.13,46000.0,8.5218,8.5218,8.5065,8.5218,46000.0
2014-09-11 11:00:00,11.15,11.15,11.13,11.14,19200.0,8.5371,8.5371,8.5218,8.5294,19200.0
2014-09-11 11:30:00,11.14,11.18,11.14,11.18,24800.0,8.5294,8.5601,8.5294,8.5601,24800.0
2014-09-11 12:00:00,11.17,11.18,11.16,11.18,27200.0,8.5524,8.5601,8.5447,8.5601,27200.0
2014-09-11 12:30:00,11.18,11.19,11.17,11.19,25200.0,8.5601,8.5677,8.5524,8.5677,25200.0
2014-09-11 13:00:00,11.18,11.2,11.16,11.16,16400.0,8.5601,8.5754,8.5447,8.5447,16400.0
2014-09-11 13:30:00,11.17,11.18,11.17,11.18,22800.0,8.5524,8.5601,8.5524,8.5601,22800.0
2014-09-11 14:00:00,11.18,11.19,11.18,11.19,47600.0,8.5601,8.5677,8.5601,8.5677,47600.0
2014-09-11 14:30:00,11.19,11.19,11.15,11.16,53600.0,8.5677,8.5677,8.5371,8.5447,53600.0
2014-09-11 15:00:00,11.16,11.17,11.14,11.17,61600.0,8.5447,8.5524,8.5294,8.5524,61600.0
2014-09-11 15:30:00,11.16,11.2,11.16,11.19,149600.0,8.5447,8.5754,8.5447,8.5677,149600.0
2014-09-12 09:30:00,11.14,11.17,11.04,11.04,33600.0,8.5294,8.5524,8.4529,8.4529,33600.0
2014-09-12 10:00:00,11.04,11.06,10.99,11.01,69200.0,8.4529,8.4682,8.4146,8.4299,69200.0
2014-09-12 10:30:00,11.01,11.03,10.98,10.99,55600.0,8.4299,8.4452,8.4069,8.4146,55600.0
2014-09-12 11:00:00,10.99,11.01,10.98,10.99,44800.0,8.4146,8.4299,8.4069,8.4146,44800.0
2014-09-12 11:30:00,10.99,10.99,10.96,10.97,47200.0,8.4146,8.4146,8.3916,8.3993,47200.0
2014-09-12 12:00:00,10.97,11.01,10.97,11.0,53200.0,8.3993,8.4299,8.3993,8.4222,53200.0
2014-09-12 12:30:00,10.99,10.99,10.92,10.93,42000.0,8.4146,8.4146,8.361,8.3686,42000.0
2014-09-12 13:00:00,10.93,10.94,10.88,10.9,140800.0,8.3686,8.3763,8.3304,8.3457,140800.0
2014-09-12 13:30:00,10.9,10.92,10.86,10.86,92800.0,8.3457,8.361,8.315,8.315,92800.0
2014-09-12 14:00:00,10.84,10.9,10.84,10.86,69600.0,8.2997,8.3457,8.2997,8.315,69600.0
2014-09-12 14:30:00,10.85,10.86,10.83,10.84,45600.0,8.3074,8.315,8.2921,8.2997,45600.0
2014-09-12 15:00:00,10.84,10.91,10.83,10.9,86800.0,8.2997,8.3533,8.2921,8.3457,86800.0
2014-09-12 15:30:00,10.9,10.94,10.89,10.92,425200.0,8.3457,8.3763,8.338,8.361,425200.0
2014-09-15 09:30:00,10.89,10.97,10.83,10.93,28800.0,8.338,8.3993,8.2921,8.3686,28800.0
2014-09-15 10:00:00,10.91,10.94,10.88,10.9,154400.0,8.3533,8.3763,8.3304,8.3457,154400.0
2014-09-15 10:30:00,10.9,10.9,10.86,10.87,98800.0,8.3457,8.3457,8.315,8.3227,98800.0
2014-09-15 11:00:00,10.88,10.88,10.84,10.84,66400.0,8.3304,8.3304,8.2997,8.2997,66400.0
2014-09-15 11:30:00,10.83,10.85,10.81,10.82,53600.0,8.2921,8.3074,8.2768,8.2844,53600.0
2014-09-15 12:00:00,10.81,10.81,10.8,10.8,47200.0,8.2768,8.2768,8.2691,8.2691,47200.0
2014-09-15 12:30:00,10.81,10.81,10.76,10.78,188000.0,8.2768,8.2768,8.2385,8.2538,188000.0
2014-09-15 13:00:00,10.78,10.83,10.78,10.81,129200.0,8.2538,8.2921,8.2538,8.2768,129200.0
2014-09-15 13:30:00,10.81,10.81,10.78,10.79,120800.0,8.2768,8.2768,8.2538,8.2615,120800.0
2014-09-15 14:00:00,10.79,10.79,10.77,10.78,106400.0,8.2615,8.2615,8.2461,8.2538,106400.0
2014-09-15 14:30:00,10.78,10.78,10.74,10.75,88800.0,8.2538,8.2538,8.2232,8.2308,88800.0
2014-09-15 15:00:00,10.75,10.76,10.73,10.74,227200.0,8.2308,8.2385,8.2155,8.2232,227200.0
2014-09-15 15:30:00,10.74,10.75,10.72,10.73,392800.0,8.2232,8.2308,8.2079,8.2155,392800.0
2014-09-16 09:30:00,10.75,10.83,10.74,10.8,73200.0,8.2308,8.2921,8.2232,8.2691,73200.0
2014-09-16 10:00:00,10.8,10.81,10.78,10.79,41200.0,8.2691,8.2768,8.2538,8.2615,41200.0
2014-09-16 10:30:00,10.79,10.81,10.78,10.79,62000.0,8.2615,8.2768,8.2538,8.2615,62000.0
2014-09-16 11:00:00,10.78,10.81,10.78,10.8,53200.0,8.2538,8.2768,8.2538,8.2691,53200.0
2014-09-16 11:30:00,10.8,10.89,10.8,10.87,49600.0,8.2691,8.338,8.2691,8.3227,49600.0
2014-09-16 12:00:00,10.87,10.89,10.86,10.89,38000.0,8.3227,8.338,8.315,8.338,38000.0
2014-09-16 12:30:00,10.88,10.88,10.84,10.85,37600.0,8.3304,8.3304,8.2997,8.3074,37600.0
2014-09-16 13:00:00,10.85,10.87,10.83,10.85,74400.0,8.3074,8.3227,8.2921,8.3074,74400.0
2014-09-16 13:30:00,10.85,10.88,10.85,10.87,49200.0,8.3074,8.3304,8.3074,8.3227,49200.0
2014-09-16 14:00:00,10.87,10.88,10.85,10.88,58000.0,8.3227,8.3304,8.3074,8.3304,58000.0
2014-09-16 14:30:00,10.87,10.87,10.83,10.83,170000.0,8.3227,8.3227,8.2921,8.2921,170000.0
2014-09-16 15:00:00,10.83,10.86,10.83,10.85,56000.0,8.2921,8.315,8.2921,8.3074,56000.0
2014-09-16 15:30:00,10.85,10.86,10.83,10.85,208400.0,8.3074,8.315,8.2921,8.3074,208400.0
2014-09-17 09:30:00,10.87,10.97,10.87,10.87,50400.0,8.3227,8.3993,8.3227,8.3227,50400.0
2014-09-17 10:00:00,10.84,10.91,10.84,10.85,43600.0,8.2997,8.3533,8.2997,8.3074,43600.0
2014-09-17 10:30:00,10.85,10.86,10.83,10.86,26400.0,8.3074,8.315,8.2921,8.315,26400.0
2014-09-17 11:00:00,10.86,10.88,10.86,10.88,30400.0,8.315,8.3304,8.315,8.3304,30400.0
2014-09-17 11:30:00,10.88,10.89,10.87,10.89,38400.0,8.3304,8.338,8.3227,8.338,38400.0
2014-09-17 12:00:00,10.88,10.89,10.86,10.86,26400.0,8.3304,8.338,8.315,8.315,26400.0
2014-09-17 12:30:00,10.87,10.89,10.86,10.88,19200.0,8.3227,8.338,8.315,8.3304,19200.0
2014-09-17 13:00:00,10.88,10.89,10.88,10.88,20400.0,8.3304,8.338,8.3304,8.3304,20400.0
2014-09-17 13:30:00,10.88,10.91,10.87,10.91,23200.0,8.3304,8.3533,8.3227,8.3533,23200.0
2014-09-17 14:00:00,10.91,10.95,10.85,10.9,116800.0,8.3533,8.384,8.3074,8.3457,116800.0
2014-09-17 14:30:00,10.9,10.98,10.89,10.95,69600.0,8.3457,8.4069,8.338,8.384,69600.0
2014-09-17 15:00:00,10.95,10.96,10.92,10.94,96400.0,8.384,8.3916,8.361,8.3763,96400.0
2014-09-17 15:30:00,10.94,10.94,10.88,10.88,206800.0,8.3763,8.3763,8.3304,8.3304,206800.0
2014-09-18 09:30:00,10.84,10.92,10.78,10.83,50000.0,8.2997,8.361,8.2538,8.2921,50000.0
2014-09-18 10:00:00,10.84,10.85,10.78,10.78,53600.0,8.2997,8.3074,8.2538,8.2538,53600.0
2014-09-18 10:30:00,10.8,10.83,10.79,10.81,180000.0,8.2691,8.2921,8.2615,8.2768,180000.0
2014-09-18 11:00:00,10.81,10.81,10.78,10.79,315200.0,8.2768,8.2768,8.2538,8.2615,315200.0
2014-09-18 11:30:00,10.79,10.8,10.75,10.76,56400.0,8.2615,8.2691,8.2308,8.2385,56400.0
2014-09-18 12:00:00,10.76,10.76,10.72,10.72,92400.0,8.2385,8.2385,8.2079,8.2079,92400.0
2014-09-18 12:30:00,10.73,10.74,10.71,10.71,73200.0,8.2155,8.2232,8.2002,8.2002,73200.0
2014-09-18 13:00:00,10.72,10.72,10.67,10.7,163200.0,8.2079,8.2079,8.1696,8.1925,163200.0
2014-09-18 13:30:00,10.7,10.72,10.69,10.69,113200.0,8.1925,8.2079,8.1849,8.1849,113200.0
2014-09-18 14:00:00,10.69,10.69,10.66,10.67,117200.0,8.1849,8.1849,8.1619,8.1696,117200.0
2014-09-18 14:30:00,10.67,10.68,10.65,10.65,130800.0,8.1696,8.1772,8.1543,8.1543,130800.0
2014-09-18 15:00:00,10.65,10.69,10.65,10.68,91200.0,8.1543,8.1849,8.1543,8.1772,91200.0
2014-09-18 15:30:00,10.68,10.7,10.67,10.68,454000.0,8.1772,8.1925,8.1696,8.1772,454000.0
2014-09-19 09:30:00,10.74,10.74,10.66,10.7,161200.0,8.2232,8.2232,8.1619,8.1925,161200.0
2014-09-19 10:00:00,10.7,10.71,10.66,10.66,86000.0,8.1925,8.2002,8.1619,8.1619,86000.0
2014-09-19 10:30:00,10.65,10.68,10.64,10.65,95600.0,8.1543,8.1772,8.1466,8.1543,95600.0
2014-09-19 11:00:00,10.65,10.67,10.63,10.65,64000.0,8.1543,8.1696,8.1389,8.1543,64000.0
2014-09-19 11:30:00,10.65,10.65,10.62,10.63,112000.0,8.1543,8.1543,8.1313,8.1389,112000.0
2014-09-19 12:00:00,10.63,10.65,10.63,10.65,66800.0,8.1389,8.1543,8.1389,8.1543,66800.0
2014-09-19 12:30:00,10.66,10.66,10.62,10.63,101600.0,8.1619,8.1619,8.1313,8.1389,101600.0
2014-09-19 13:00:00,10.63,10.64,10.59,10.6,79200.0,8.1389,8.1466,8.1083,8.116,79200.0
2014-09-19 13:30:00,10.6,10.62,10.59,10.59,77600.0,8.116,8.1313,8.1083,8.1083,77600.0
2014-09-19 14:00:00,10.6,10.63,10.59,10.63,86400.0,8.116,8.1389,8.1083,8.1389,86400.0
2014-09-19 14:30:00,10.63,10.63,10.61,10.62,94000.0,8.1389,8.1389,8.1236,8.1313,94000.0
2014-09-19 15:00:00,10.62,10.67,10.61,10.66,141200.0,8.1313,8.1696,8.1236,8.1619,141200.0
2014-09-19 15:30:00,10.67,10.67,10.63,10.63,428000.0,8.1696,8.1696,8.1389,8.1389,428000.0
2014-09-22 09:30:00,10.64,10.66,10.6,10.6,37600.0,8.1466,8.1619,8.116,8.116,37600.0
2014-09-22 10:00:00,10.6,10.63,10.6,10.61,73200.0,8.116,8.1389,8.116,8.1236,73200.0
2014-09-22 10:30:00,10.61,10.64,10.6,10.63,48800.0,8.1236,8.1466,8.116,8.1389,48800.0
2014-09-22 11:00:00,10.63,10.63,10.59,10.6,46800.0,8.1389,8.1389,8.1083,8.116,46800.0
2014-09-22 11:30:00,10.59,10.6,10.56,10.58,78000.0,8.1083,8.116,8.0854,8.1007,78000.0
2014-09-22 12:00:00,10.57,10.58,10.57,10.58,26400.0,8.093,8.1007,8.093,8.1007,26400.0
2014-09-22 12:30:00,10.58,10.58,10.57,10.57,52400.0,8.1007,8.1007,8.093,8.093,52400.0
2014-09-22 13:00:00,10.58,10.58,10.57,10.57,30000.0,8.1007,8.1007,8.093,8.093,30000.0
2014-09-22 13:30:00,10.57,10.58,10.56,10.57,20800.0,8.093,8.1007,8.0854,8.093,20800.0
2014-09-22 14:00:00,10.57,10.58,10.56,10.57,29600.0,8.093,8.1007,8.0854,8.093,29600.0
2014-09-22 14:30:00,10.58,10.59,10.57,10.59,20000.0,8.1007,8.1083,8.093,8.1083,20000.0
2014-09-22 15:00:00,10.59,10.61,10.59,10.6,32400.0,8.1083,8.1236,8.1083,8.116,32400.0
2014-09-22 15:30:00,10.59,10.59,10.56,10.57,119200.0,8.1083,8.1083,8.0854,8.093,119200.0
2014-09-23 09:30:00,10.54,10.63,10.54,10.56,97200.0,8.07,8.1389,8.07,8.0854,97200.0
2014-09-23 10:00:00,10.55,10.6,10.55,10.57,50800.0,8.0777,8.116,8.0777,8.093,50800.0
2014-09-23 10:30:00,10.57,10.6,10.57,10.57,94000.0,8.093,8.116,8.093,8.093,94000.0
2014-09-23 11:00:00,10.58,10.59,10.55,10.57,73600.0,8.1007,8.1083,8.0777,8.093,73600.0
2014-09-23 11:30:00,10.57,10.6,10.56,10.57,105600.0,8.093,8.116,8.0854,8.093,105600.0
2014-09-23 12:00:00,10.56,10.58,10.54,10.55,183200.0,8.0854,8.1007,8.07,8.0777,183200.0
2014-09-23 12:30:00,10.54,10.58,10.54,10.58,109600.0,8.07,8.1007,8.07,8.1007,109600.0
2014-09-23 13:00:00,10.58,10.64,10.54,10.61,447200.0,8.1007,8.1466,8.07,8.1236,447200.0
2014-09-23 13:30:00,10.61,10.63,10.59,10.59,96400.0,8.1236,8.1389,8.1083,8.1083,96400.0
2014-09-23 14:00:00,10.59,10.59,10.53,10.55,93600.0,8.1083,8.1083,8.0624,8.0777,93600.0
2014-09-23 14:30:00,10.55,10.55,10.51,10.53,88000.0,8.0777,8.0777,8.0471,8.0624,88000.0
2014-09-23 15:00:00,10.53,10.6,10.53,10.59,222000.0,8.0624,8.116,8.0624,8.1083,222000.0
2014-09-23 15:30:00,10.59,10.59,10.53,10.55,612000.0,8.1083,8.1083,8.0624,8.0777,612000.0
2014-09-24 09:30:00,10.45,10.58,10.41,10.46,310000.0,8.0635,8.1638,8.0327,8.0712,310000.0
2014-09-24 10:00:00,10.46,10.53,10.4,10.48,356400.0,8.0712,8.1253,8.025,8.0867,356400.0
2014-09-24 10:30:00,10.49,10.54,10.48,10.54,77600.0,8.0944,8.133,8.0867,8.133,77600.0
2014-09-24 11:00:00,10.53,10.59,10.53,10.59,91200.0,8.1253,8.1716,8.1253,8.1716,91200.0
2014-09-24 11:30:00,10.6,10.62,10.58,10.58,89600.0,8.1793,8.1947,8.1638,8.1638,89600.0
2014-09-24 12:00:00,10.58,10.59,10.53,10.55,66000.0,8.1638,8.1716,8.1253,8.1407,66000.0
2014-09-24 12:30:00,10.55,10.56,10.51,10.52,127600.0,8.1407,8.1484,8.1098,8.1175,127600.0
2014-09-24 13:00:00,10.52,10.52,10.47,10.48,70000.0,8.1175,8.1175,8.079,8.0867,70000.0
2014-09-24 13:30:00,10.48,10.49,10.46,10.46,56800.0,8.0867,8.0944,8.0712,8.0712,56800.0
2014-09-24 14:00:00,10.47,10.47,10.43,10.45,62400.0,8.079,8.079,8.0481,8.0635,62400.0
2014-09-24 14:30:00,10.45,10.46,10.42,10.43,84400.0,8.0635,8.0712,8.0404,8.0481,84400.0
2014-09-24 15:00:00,10.43,10.44,10.41,10.41,317600.0,8.0481,8.0558,8.0327,8.0327,317600.0
2014-09-24 15:30:00,10.42,10.43,10.4,10.43,280400.0,8.0404,8.0481,8.025,8.0481,280400.0
2014-09-25 09:30:00,10.43,10.48,10.36,10.44,116400.0,8.0481,8.0867,7.9941,8.0558,116400.0
2014-09-25 10:00:00,10.45,10.45,10.42,10.43,58800.0,8.0635,8.0635,8.0404,8.0481,58800.0
2014-09-25 10:30:00,10.42,10.44,10.39,10.43,85200.0,8.0404,8.0558,8.0172,8.0481,85200.0
2014-09-25 11:00:00,10.43,10.47,10.42,10.46,88400.0,8.0481,8.079,8.0404,8.0712,88400.0
2014-09-25 11:30:00,10.46,10.46,10.45,10.45,32800.0,8.0712,8.0712,8.0635,8.0635,32800.0
2014-09-25 12:00:00,10.45,10.47,10.45,10.45,104000.0,8.0635,8.079,8.0635,8.0635,104000.0
2014-09-25 12:30:00,10.46,10.48,10.46,10.47,57600.0,8.0712,8.0867,8.0712,8.079,57600.0
2014-09-25 13:00:00,10.47,10.5,10.46,10.49,70800.0,8.079,8.1021,8.0712,8.0944,70800.0
2014-09-25 13:30:00,10.49,10.49,10.44,10.46,36000.0,8.0944,8.0944,8.0558,8.0712,36000.0
2014-09-25 14:00:00,10.45,10.47,10.45,10.47,79600.0,8.0635,8.079,8.0635,8.079,79600.0
2014-09-25 14:30:00,10.48,10.51,10.47,10.48,50000.0,8.0867,8.1098,8.079,8.0867,50000.0
2014-09-25 15:00:00,10.48,10.51,10.47,10.48,66400.0,8.0867,8.1098,8.079,8.0867,66400.0
2014-09-25 15:30:00,10.48,10.49,10.47,10.47,224000.0,8.0867,8.0944,8.079,8.079,224000.0
2014-09-26 09:30:00,10.49,10.49,10.42,10.48,50400.0,8.0944,8.0944,8.0404,8.0867,50400.0
2014-09-26 10:00:00,10.49,10.6,10.49,10.58,78400.0,8.0944,8.1793,8.0944,8.1638,78400.0
2014-09-26 10:30:00,10.58,10.59,10.54,10.55,184400.0,8.1638,8.1716,8.133,8.1407,184400.0
2014-09-26 11:00:00,10.56,10.59,10.55,10.57,108800.0,8.1484,8.1716,8.1407,8.1561,108800.0
2014-09-26 11:30:00,10.58,10.58,10.55,10.55,29200.0,8.1638,8.1638,8.1407,8.1407,29200.0
2014-09-26 12:00:00,10.56,10.59,10.55,10.58,76400.0,8.1484,8.1716,8.1407,8.1638,76400.0
2014-09-26 12:30:00,10.58,10.62,10.57,10.62,86000.0,8.1638,8.1947,8.1561,8.1947,86000.0
2014-09-26 13:00:00,10.62,10.62,10.59,10.61,101200.0,8.1947,8.1947,8.1716,8.187,101200.0
2014-09-26 13:30:00,10.61,10.62,10.59,10.6,62000.0,8.187,8.1947,8.1716,8.1793,62000.0
2014-09-26 14:00:00,10.61,10.63,10.6,10.63,84800.0,8.187,8.2024,8.1793,8.2024,84800.0
2014-09-26 14:30:00,10.63,10.69,10.63,10.68,271200.0,8.2024,8.2487,8.2024,8.241,271200.0
2014-09-26 15:00:00,10.67,10.68,10.66,10.66,149600.0,8.2333,8.241,8.2256,8.2256,149600.0
2014-09-26 15:30:00,10.66,10.67,10.62,10.64,449200.0,8.2256,8.2333,8.1947,8.2101,449200.0
2014-09-29 09:30:00,10.6,10.61,10.54,10.56,222000.0,8.1793,8.187,8.133,8.1484,222000.0
2014-09-29 10:00:00,10.56,10.56,10.53,10.55,118400.0,8.1484,8.1484,8.1253,8.1407,118400.0
2014-09-29 10:30:00,10.55,10.59,10.55,10.56,52800.0,8.1407,8.1716,8.1407,8.1484,52800.0
2014-09-29 11:00:00,10.56,10.64,10.56,10.63,97200.0,8.1484,8.2101,8.1484,8.2024,97200.0
2014-09-29 11:30:00,10.63,10.63,10.61,10.63,36000.0,8.2024,8.2024,8.187,8.2024,36000.0
2014-09-29 12:00:00,10.62,10.63,10.61,10.62,53200.0,8.1947,8.2024,8.187,8.1947,53200.0
2014-09-29 12:30:00,10.62,10.63,10.6,10.62,60400.0,8.1947,8.2024,8.1793,8.1947,60400.0
2014-09-29 13:00:00,10.61,10.65,10.61,10.64,36800.0,8.187,8.2179,8.187,8.2101,36800.0
2014-09-29 13:30:00,10.64,10.65,10.63,10.63,71200.0,8.2101,8.2179,8.2024,8.2024,71200.0
2014-09-29 14:00:00,10.64,10.64,10.63,10.64,34400.0,8.2101,8.2101,8.2024,8.2101,34400.0
2014-09-29 14:30:00,10.64,10.64,10.63,10.64,33200.0,8.2101,8.2101,8.2024,8.2101,33200.0
2014-09-29 15:00:00,10.65,10.66,10.64,10.65,38000.0,8.2179,8.2256,8.2101,8.2179,38000.0
2014-09-29 15:30:00,10.65,10.67,10.64,10.66,186800.0,8.2179,8.2333,8.2101,8.2256,186800.0
2014-09-30 09:30:00,10.67,10.67,10.58,10.65,57200.0,8.2333,8.2333,8.1638,8.2179,57200.0
2014-09-30 10:00:00,10.65,10.73,10.65,10.7,505200.0,8.2179,8.2796,8.2179,8.2564,505200.0
2014-09-30 10:30:00,10.69,10.71,10.67,10.68,18800.0,8.2487,8.2642,8.2333,8.241,18800.0
2014-09-30 11:00:00,10.69,10.7,10.69,10.7,60400.0,8.2487,8.2564,8.2487,8.2564,60400.0
2014-09-30 11:30:00,10.7,10.7,10.68,10.68,40800.0,8.2564,8.2564,8.241,8.241,40800.0
2014-09-30 12:00:00,10.69,10.7,10.67,10.68,37200.0,8.2487,8.2564,8.2333,8.241,37200.0
2014-09-30 12:30:00,10.67,10.68,10.65,10.65,31200.0,8.2333,8.241,8.2179,8.2179,31200.0
2014-09-30 13:00:00,10.66,10.67,10.64,10.64,321600.0,8.2256,8.2333,8.2101,8.2101,321600.0
2014-09-30 13:30:00,10.64,10.65,10.63,10.65,61600.0,8.2101,8.2179,8.2024,8.2179,61600.0
2014-09-30 14:00:00,10.65,10.68,10.64,10.65,55600.0,8.2179,8.241,8.2101,8.2179,55600.0
2014-09-30 14:30:00,10.65,10.65,10.63,10.63,165600.0,8.2179,8.2179,8.2024,8.2024,165600.0
2014-09-30 15:00:00,10.63,10.64,10.6,10.63,83200.0,8.2024,8.2101,8.1793,8.2024,83200.0
2014-09-30 15:30:00,10.63,10.64,10.58,10.59,362000.0,8.2024,8.2101,8.1638,8.1716,362000.0
2014-10-01 09:30:00,10.63,10.7,10.6,10.7,72400.0,8.2024,8.2564,8.1793,8.2564,72400.0
2014-10-01 10:00:00,10.7,10.74,10.67,10.73,112000.0,8.2564,8.2873,8.2333,8.2796,112000.0
2014-10-01 10:30:00,10.72,10.72,10.69,10.72,99600.0,8.2719,8.2719,8.2487,8.2719,99600.0
2014-10-01 11:00:00,10.71,10.73,10.69,10.71,74000.0,8.2642,8.2796,8.2487,8.2642,74000.0
2014-10-01 11:30:00,10.71,10.72,10.7,10.71,47600.0,8.2642,8.2719,8.2564,8.2642,47600.0
2014-10-01 12:00:00,10.71,10.72,10.68,10.69,65200.0,8.2642,8.2719,8.241,8.2487,65200.0
2014-10-01 12:30:00,10.68,10.69,10.65,10.67,44400.0,8.241,8.2487,8.2179,8.2333,44400.0
2014-10-01 13:00:00,10.67,10.7,10.67,10.7,78400.0,8.2333,8.2564,8.2333,8.2564,78400.0
2014-10-01 13:30:00,10.7,10.71,10.68,10.69,46400.0,8.2564,8.2642,8.241,8.2487,46400.0
2014-10-01 14:00:00,10.7,10.72,10.69,10.71,48000.0,8.2564,8.2719,8.2487,8.2642,48000.0
2014-10-01 14:30:00,10.72,10.73,10.67,10.67,65200.0,8.2719,8.2796,8.2333,8.2333,65200.0
2014-10-01 15:00:00,10.67,10.67,10.63,10.66,104800.0,8.2333,8.2333,8.2024,8.2256,104800.0
2014-10-01 15:30:00,10.66,10.71,10.66,10.69,268800.0,8.2256,8.2642,8.2256,8.2487,268800.0
2014-10-02 09:30:00,10.69,10.74,10.68,10.68,100000.0,8.2487,8.2873,8.241,8.241,100000.0
2014-10-02 10:00:00,10.69,10.71,10.65,10.7,149200.0,8.2487,8.2642,8.2179,8.2564,149200.0
2014-10-02 10:30:00,10.69,10.7,10.65,10.68,92000.0,8.2487,8.2564,8.2179,8.241,92000.0
2014-10-02 11:00:00,10.68,10.68,10.66,10.67,64400.0,8.241,8.241,8.2256,8.2333,64400.0
2014-10-02 11:30:00,10.67,10.67,10.59,10.6,113600.0,8.2333,8.2333,8.1716,8.1793,113600.0
2014-10-02 12:00:00,10.6,10.63,10.59,10.61,68000.0,8.1793,8.2024,8.1716,8.187,68000.0
2014-10-02 12:30:00,10.61,10.62,10.58,10.61,39600.0,8.187,8.1947,8.1638,8.187,39600.0
2014-10-02 13:00:00,10.61,10.65,10.6,10.65,60000.0,8.187,8.2179,8.1793,8.2179,60000.0
2014-10-02 13:30:00,10.65,10.69,10.65,10.68,47200.0,8.2179,8.2487,8.2179,8.241,47200.0
2014-10-02 14:00:00,10.68,10.69,10.65,10.68,39200.0,8.241,8.2487,8.2179,8.241,39200.0
2014-10-02 14:30:00,10.68,10.69,10.66,10.68,52400.0,8.241,8.2487,8.2256,8.241,52400.0
2014-10-02 15:00:00,10.68,10.69,10.65,10.67,51200.0,8.241,8.2487,8.2179,8.2333,51200.0
2014-10-02 15:30:00,10.67,10.67,10.64,10.65,145200.0,8.2333,8.2333,8.2101,8.2179,145200.0
2014-10-03 09:30:00,10.69,10.72,10.62,10.66,38800.0,8.2487,8.2719,8.1947,8.2256,38800.0
2014-10-03 10:00:00,10.66,10.7,10.66,10.7,18000.0,8.2256,8.2564,8.2256,8.2564,18000.0
2014-10-03 10:30:00,10.69,10.7,10.65,10.67,42800.0,8.2487,8.2564,8.2179,8.2333,42800.0
2014-10-03 11:00:00,10.68,10.72,10.68,10.71,36800.0,8.241,8.2719,8.241,8.2642,36800.0
2014-10-03 11:30:00,10.71,10.74,10.71,10.74,29200.0,8.2642,8.2873,8.2642,8.2873,29200.0
2014-10-03 12:00:00,10.74,10.75,10.74,10.74,61200.0,8.2873,8.295,8.2873,8.2873,61200.0
2014-10-03 12:30:00,10.74,10.74,10.73,10.74,43600.0,8.2873,8.2873,8.2796,8.2873,43600.0
2014-10-03 13:00:00,10.72,10.72,10.69,10.69,99200.0,8.2719,8.2719,8.2487,8.2487,99200.0
2014-10-03 13:30:00,10.69,10.69,10.67,10.67,35200.0,8.2487,8.2487,8.2333,8.2333,35200.0
2014-10-03 14:00:00,10.67,10.69,10.67,10.69,31200.0,8.2333,8.2487,8.2333,8.2487,31200.0
2014-10-03 14:30:00,10.69,10.69,10.68,10.69,20400.0,8.2487,8.2487,8.241,8.2487,20400.0
2014-10-03 15:00:00,10.69,10.7,10.67,10.68,51200.0,8.2487,8.2564,8.2333,8.241,51200.0
2014-10-03 15:30:00,10.68,10.7,10.67,10.68,116000.0,8.241,8.2564,8.2333,8.241,116000.0
2014-10-06 09:30:00,10.73,10.74,10.69,10.72,38000.0,8.2796,8.2873,8.2487,8.2719,38000.0
2014-10-06 10:00:00,10.72,10.76,10.7,10.74,36800.0,8.2719,8.3027,8.2564,8.2873,36800.0
2014-10-06 10:30:00,10.74,10.76,10.73,10.75,38400.0,8.2873,8.3027,8.2796,8.295,38400.0
2014-10-06 11:00:00,10.75,10.78,10.75,10.77,23200.0,8.295,8.3182,8.295,8.3105,23200.0
2014-10-06 11:30:00,10.77,10.77,10.71,10.72,26800.0,8.3105,8.3105,8.2642,8.2719,26800.0
2014-10-06 12:00:00,10.72,10.74,10.72,10.72,78400.0,8.2719,8.2873,8.2719,8.2719,78400.0
2014-10-06 12:30:00,10.72,10.72,10.69,10.71,45200.0,8.2719,8.2719,8.2487,8.2642,45200.0
2014-10-06 13:00:00,10.7,10.72,10.7,10.72,52400.0,8.2564,8.2719,8.2564,8.2719,52400.0
2014-10-06 13:30:00,10.72,10.72,10.7,10.72,139200.0,8.2719,8.2719,8.2564,8.2719,139200.0
2014-10-06 14:00:00,10.72,10.76,10.71,10.75,38800.0,8.2719,8.3027,8.2642,8.295,38800.0
2014-10-06 14:30:00,10.74,10.76,10.74,10.75,31200.0,8.2873,8.3027,8.2873,8.295,31200.0
2014-10-06 15:00:00,10.76,10.79,10.76,10.77,80800.0,8.3027,8.3259,8.3027,8.3105,80800.0
2014-10-06 15:30:00,10.77,10.78,10.74,10.74,243600.0,8.3105,8.3182,8.2873,8.2873,243600.0
2014-10-07 09:30:00,10.7,10.75,10.68,10.74,36800.0,8.2564,8.295,8.241,8.2873,36800.0
2014-10-07 10:00:00,10.76,10.76,10.73,10.74,32800.0,8.3027,8.3027,8.2796,8.2873,32800.0
2014-10-07 10:30:00,10.75,10.76,10.73,10.74,20000.0,8.295,8.3027,8.2796,8.2873,20000.0
2014-10-07 11:00:00,10.74,10.75,10.72,10.75,60800.0,8.2873,8.295,8.2719,8.295,60800.0
2014-10-07 11:30:00,10.74,10.8,10.73,10.8,34400.0,8.2873,8.3336,8.2796,8.3336,34400.0
2014-10-07 12:00:00,10.8,10.82,10.77,10.8,183200.0,8.3336,8.349,8.3105,8.3336,183200.0
2014-10-07 12:30:00,10.8,10.81,10.78,10.81,65200.0,8.3336,8.3413,8.3182,8.3413,65200.0
2014-10-07 13:00:00,10.8,10.8,10.77,10.78,25600.0,8.3336,8.3336,8.3105,8.3182,25600.0
2014-10-07 13:30:00,10.79,10.81,10.78,10.78,52800.0,8.3259,8.3413,8.3182,8.3182,52800.0
2014-10-07 14:00:00,10.79,10.82,10.77,10.77,60000.0,8.3259,8.349,8.3105,8.3105,60000.0
2014-10-07 14:30:00,10.76,10.77,10.73,10.73,176400.0,8.3027,8.3105,8.2796,8.2796,176400.0
2014-10-07 15:00:00,10.73,10.75,10.71,10.74,93600.0,8.2796,8.295,8.2642,8.2873,93600.0
2014-10-07 15:30:00,10.74,10.74,10.69,10.7,290800.0,8.2873,8.2873,8.2487,8.2564,290800.0
2014-10-08 09:30:00,10.75,10.79,10.66,10.77,54400.0,8.295,8.3259,8.2256,8.3105,54400.0
2014-10-08 10:00:00,10.77,10.77,10.72,10.75,50400.0,8.3105,8.3105,8.2719,8.295,50400.0
2014-10-08 10:30:00,10.74,10.75,10.69,10.7,42800.0,8.2873,8.295,8.2487,8.2564,42800.0
2014-10-08 11:00:00,10.69,10.72,10.68,10.71,63200.0,8.2487,8.2719,8.241,8.2642,63200.0
2014-10-08 11:30:00,10.7,10.77,10.7,10.77,51600.0,8.2564,8.3105,8.2564,8.3105,51600.0
2014-10-08 12:00:00,10.77,10.81,10.76,10.81,57600.0,8.3105,8.3413,8.3027,8.3413,57600.0
2014-10-08 12:30:00,10.8,10.81,10.79,10.81,37600.0,8.3336,8.3413,8.3259,8.3413,37600.0
2014-10-08 13:00:00,10.81,10.83,10.8,10.81,47600.0,8.3413,8.3568,8.3336,8.3413,47600.0
2014-10-08 13:30:00,10.81,10.81,10.78,10.81,41200.0,8.3413,8.3413,8.3182,8.3413,41200.0
2014-10-08 14:00:00,10.81,10.88,10.8,10.86,68000.0,8.3413,8.3953,8.3336,8.3799,68000.0
2014-10-08 14:30:00,10.87,10.89,10.83,10.84,70400.0,8.3876,8.4031,8.3568,8.3645,70400.0
2014-10-08 15:00:00,10.83,10.88,10.83,10.88,62400.0,8.3568,8.3953,8.3568,8.3953,62400.0
2014-10-08 15:30:00,10.88,10.91,10.86,10.91,231200.0,8.3953,8.4185,8.3799,8.4185,231200.0
2014-10-09 09:30:00,10.94,11.05,10.92,11.0,76400.0,8.4416,8.5265,8.4262,8.4879,76400.0
2014-10-09 10:00:00,10.98,11.07,10.98,11.06,45600.0,8.4725,8.5419,8.4725,8.5342,45600.0
2014-10-09 10:30:00,11.05,11.06,11.01,11.03,91600.0,8.5265,8.5342,8.4956,8.5111,91600.0
2014-10-09 11:00:00,11.03,11.07,11.01,11.05,182800.0,8.5111,8.5419,8.4956,8.5265,182800.0
2014-10-09 11:30:00,11.05,11.05,10.98,10.99,143600.0,8.5265,8.5265,8.4725,8.4802,143600.0
2014-10-09 12:00:00,11.0,11.02,10.95,10.95,49200.0,8.4879,8.5034,8.4493,8.4493,49200.0
2014-10-09 12:30:00,10.95,11.03,10.95,11.01,90000.0,8.4493,8.5111,8.4493,8.4956,90000.0
2014-10-09 13:00:00,11.01,11.02,10.97,11.01,70400.0,8.4956,8.5034,8.4648,8.4956,70400.0
2014-10-09 13:30:00,11.01,11.01,10.96,11.01,46000.0,8.4956,8.4956,8.4571,8.4956,46000.0
2014-10-09 14:00:00,10.99,11.01,10.97,10.99,93200.0,8.4802,8.4956,8.4648,8.4802,93200.0
2014-10-09 14:30:00,10.99,11.01,10.95,10.95,50400.0,8.4802,8.4956,8.4493,8.4493,50400.0
2014-10-09 15:00:00,10.95,10.98,10.94,10.97,48000.0,8.4493,8.4725,8.4416,8.4648,48000.0
2014-10-09 15:30:00,10.98,11.0,10.95,10.96,174000.0,8.4725,8.4879,8.4493,8.4571,174000.0
2014-10-10 09:30:00,10.98,11.08,10.98,11.03,45200.0,8.4725,8.5497,8.4725,8.5111,45200.0
2014-10-10 10:00:00,11.04,11.06,11.0,11.01,30000.0,8.5188,8.5342,8.4879,8.4956,30000.0
2014-10-10 10:30:00,11.0,11.01,10.96,10.96,93200.0,8.4879,8.4956,8.4571,8.4571,93200.0
2014-10-10 11:00:00,10.97,10.97,10.88,10.92,72000.0,8.4648,8.4648,8.3953,8.4262,72000.0
2014-10-10 11:30:00,10.93,10.97,10.93,10.95,95200.0,8.4339,8.4648,8.4339,8.4493,95200.0
2014-10-10 12:00:00,10.95,10.99,10.94,10.99,114400.0,8.4493,8.4802,8.4416,8.4802,114400.0
2014-10-10 12:30:00,11.0,11.02,10.97,10.99,106400.0,8.4879,8.5034,8.4648,8.4802,106400.0
2014-10-10 13:00:00,10.98,11.0,10.96,10.98,32000.0,8.4725,8.4879,8.4571,8.4725,32000.0
2014-10-10 13:30:00,10.99,11.0,10.97,10.98,46800.0,8.4802,8.4879,8.4648,8.4725,46800.0
2014-10-10 14:00:00,10.98,10.99,10.97,10.97,22400.0,8.4725,8.4802,8.4648,8.4648,22400.0
2014-10-10 14:30:00,10.99,10.99,10.92,10.92,48000.0,8.4802,8.4802,8.4262,8.4262,48000.0
2014-10-10 15:00:00,10.92,10.94,10.9,10.9,71600.0,8.4262,8.4416,8.4108,8.4108,71600.0
2014-10-10 15:30:00,10.9,10.91,10.88,10.88,180800.0,8.4108,8.4185,8.3953,8.3953,180800.0
2014-10-13 09:30:00,10.91,10.96,10.85,10.96,32400.0,8.4185,8.4571,8.3722,8.4571,32400.0
2014-10-13 10:00:00,10.96,10.97,10.89,10.91,103200.0,8.4571,8.4648,8.4031,8.4185,103200.0
2014-10-13 10:30:00,10.91,10.93,10.88,10.93,90000.0,8.4185,8.4339,8.3953,8.4339,90000.0
2014-10-13 11:00:00,10.92,10.96,10.91,10.94,53200.0,8.4262,8.4571,8.4185,8.4416,53200.0
2014-10-13 11:30:00,10.94,10.94,10.88,10.93,82000.0,8.4416,8.4416,8.3953,8.4339,82000.0
2014-10-13 12:00:00,10.93,10.99,10.93,10.98,104800.0,8.4339,8.4802,8.4339,8.4725,104800.0
2014-10-13 12:30:00,10.98,10.99,10.97,10.99,48000.0,8.4725,8.4802,8.4648,8.4802,48000.0
2014-10-13 13:00:00,10.99,11.01,10.98,10.99,81600.0,8.4802,8.4956,8.4725,8.4802,81600.0
2014-10-13 13:30:00,11.0,11.02,10.99,11.0,68400.0,8.4879,8.5034,8.4802,8.4879,68400.0
2014-10-13 14:00:00,11.0,11.0,10.96,10.97,305600.0,8.4879,8.4879,8.4571,8.4648,305600.0
2014-10-13 14:30:00,10.97,10.98,10.96,10.96,45600.0,8.4648,8.4725,8.4571,8.4571,45600.0
2014-10-13 15:00:00,10.96,10.98,10.95,10.96,72400.0,8.4571,8.4725,8.4493,8.4571,72400.0
2014-10-13 15:30:00,10.96,10.96,10.93,10.93,319600.0,8.4571,8.4571,8.4339,8.4339,319600.0
2014-10-14 09:30:00,10.96,11.13,10.93,11.12,56400.0,8.4571,8.5882,8.4339,8.5805,56400.0
2014-10-14 10:00:00,11.12,11.12,11.06,11.1,44000.0,8.5805,8.5805,8.5342,8.5651,44000.0
2014-10-14 10:30:00,11.1,11.14,11.08,11.11,35200.0,8.5651,8.596,8.5497,8.5728,35200.0
2014-10-14 11:00:00,11.12,11.17,11.1,11.12,107200.0,8.5805,8.6191,8.5651,8.5805,107200.0
2014-10-14 11:30:00,11.11,11.17,11.1,11.1,89200.0,8.5728,8.6191,8.5651,8.5651,89200.0
2014-10-14 12:00:00,11.11,11.16,11.1,11.13,34000.0,8.5728,8.6114,8.5651,8.5882,34000.0
2014-10-14 12:30:00,11.13,11.15,11.12,11.12,30400.0,8.5882,8.6037,8.5805,8.5805,30400.0
2014-10-14 13:00:00,11.13,11.15,11.12,11.13,41200.0,8.5882,8.6037,8.5805,8.5882,41200.0
2014-10-14 13:30:00,11.13,11.15,11.12,11.13,48400.0,8.5882,8.6037,8.5805,8.5882,48400.0
2014-10-14 14:00:00,11.14,11.16,11.11,11.11,39600.0,8.596,8.6114,8.5728,8.5728,39600.0
2014-10-14 14:30:00,11.11,11.15,10.94,11.11,39600.0,8.5728,8.6037,8.4416,8.5728,39600.0
2014-10-14 15:00:00,11.11,11.11,11.08,11.11,81200.0,8.5728,8.5728,8.5497,8.5728,81200.0
2014-10-14 15:30:00,11.11,11.13,11.1,11.12,232000.0,8.5728,8.5882,8.5651,8.5805,232000.0
2014-10-15 09:30:00,11.1,11.19,11.03,11.12,299200.0,8.5651,8.6345,8.5111,8.5805,299200.0
2014-10-15 10:00:00,11.09,11.21,11.06,11.21,217600.0,8.5574,8.65,8.5342,8.65,217600.0
2014-10-15 10:30:00,11.19,11.19,11.06,11.09,76400.0,8.6345,8.6345,8.5342,8.5574,76400.0
2014-10-15 11:00:00,11.08,11.12,11.07,11.09,62800.0,8.5497,8.5805,8.5419,8.5574,62800.0
2014-10-15 11:30:00,11.09,11.12,11.07,11.12,55200.0,8.5574,8.5805,8.5419,8.5805,55200.0
2014-10-15 12:00:00,11.12,11.17,11.11,11.13,98000.0,8.5805,8.6191,8.5728,8.5882,98000.0
2014-10-15 12:30:00,11.13,11.17,11.1,11.11,61600.0,8.5882,8.6191,8.5651,8.5728,61600.0
2014-10-15 13:00:00,11.1,11.13,11.05,11.06,86000.0,8.5651,8.5882,8.5265,8.5342,86000.0
2014-10-15 13:30:00,11.07,11.11,11.07,11.08,51200.0,8.5419,8.5728,8.5419,8.5497,51200.0
2014-10-15 14:00:00,11.07,11.09,11.01,11.06,87600.0,8.5419,8.5574,8.4956,8.5342,87600.0
2014-10-15 14:30:00,11.06,11.09,11.05,11.07,70000.0,8.5342,8.5574,8.5265,8.5419,70000.0
2014-10-15 15:00:00,11.07,11.1,11.03,11.07,108400.0,8.5419,8.5651,8.5111,8.5419,108400.0
2014-10-15 15:30:00,11.09,11.09,11.0,11.04,351600.0,8.5574,8.5574,8.4879,8.5188,351600.0
2014-10-16 09:30:00,11.02,11.05,10.91,10.97,75200.0,8.5034,8.5265,8.4185,8.4648,75200.0
2014-10-16 10:00:00,10.97,11.03,10.93,10.99,115600.0,8.4648,8.5111,8.4339,8.4802,115600.0
2014-10-16 10:30:00,10.97,11.06,10.96,11.04,150800.0,8.4648,8.5342,8.4571,8.5188,150800.0
2014-10-16 11:00:00,11.02,11.05,11.0,11.04,167200.0,8.5034,8.5265,8.4879,8.5188,167200.0
2014-10-16 11:30:00,11.04,11.06,11.02,11.03,145600.0,8.5188,8.5342,8.5034,8.5111,145600.0
2014-10-16 12:00:00,11.02,11.06,11.02,11.05,53200.0,8.5034,8.5342,8.5034,8.5265,53200.0
2014-10-16 12:30:00,11.06,11.06,11.03,11.06,171200.0,8.5342,8.5342,8.5111,8.5342,171200.0
2014-10-16 13:00:00,11.06,11.08,11.04,11.08,69600.0,8.5342,8.5497,8.5188,8.5497,69600.0
2014-10-16 13:30:00,11.07,11.09,11.04,11.05,63600.0,8.5419,8.5574,8.5188,8.5265,63600.0
2014-10-16 14:00:00,11.05,11.06,11.01,11.03,68400.0,8.5265,8.5342,8.4956,8.5111,68400.0
2014-10-16 14:30:00,11.03,11.06,11.02,11.04,62800.0,8.5111,8.5342,8.5034,8.5188,62800.0
2014-10-16 15:00:00,11.04,11.06,11.02,11.05,92000.0,8.5188,8.5342,8.5034,8.5265,92000.0
2014-10-16 15:30:00,11.06,11.06,11.03,11.05,219600.0,8.5342,8.5342,8.5111,8.5265,219600.0
2014-10-17 09:30:00,11.11,11.11,10.95,10.99,49200.0,8.5728,8.5728,8.4493,8.4802,49200.0
2014-10-17 10:00:00,10.97,11.07,10.97,11.06,36400.0,8.4648,8.5419,8.4648,8.5342,36400.0
2014-10-17 10:30:00,11.08,11.1,11.06,11.09,70400.0,8.5497,8.5651,8.5342,8.5574,70400.0
2014-10-17 11:00:00,11.07,11.12,11.07,11.1,30800.0,8.5419,8.5805,8.5419,8.5651,30800.0
2014-10-17 11:30:00,11.11,11.12,11.05,11.1,88800.0,8.5728,8.5805,8.5265,8.5651,88800.0
2014-10-17 12:00:00,11.1,11.1,11.07,11.08,34400.0,8.5651,8.5651,8.5419,8.5497,34400.0
2014-10-17 12:30:00,11.08,11.1,11.07,11.09,35600.0,8.5497,8.5651,8.5419,8.5574,35600.0
2014-10-17 13:00:00,11.1,11.11,11.07,11.09,65600.0,8.5651,8.5728,8.5419,8.5574,65600.0
2014-10-17 13:30:00,11.09,11.11,11.08,11.1,100400.0,8.5574,8.5728,8.5497,8.5651,100400.0
2014-10-17 14:00:00,11.09,11.1,11.08,11.09,41200.0,8.5574,8.5651,8.5497,8.5574,41200.0
2014-10-17 14:30:00,11.1,11.16,11.1,11.15,78400.0,8.5651,8.6114,8.5651,8.6037,78400.0
2014-10-17 15:00:00,11.15,11.19,11.13,11.18,136000.0,8.6037,8.6345,8.5882,8.6268,136000.0
2014-10-17 15:30:00,11.18,11.18,11.13,11.15,324000.0,8.6268,8.6268,8.5882,8.6037,324000.0
2014-10-20 09:30:00,11.14,11.25,11.11,11.2,90800.0,8.596,8.6808,8.5728,8.6423,90800.0
2014-10-20 10:00:00,11.21,11.24,11.19,11.22,132800.0,8.65,8.6731,8.6345,8.6577,132800.0
2014-10-20 10:30:00,11.22,11.24,11.17,11.24,90800.0,8.6577,8.6731,8.6191,8.6731,90800.0
2014-10-20 11:00:00,11.24,11.28,11.22,11.25,56000.0,8.6731,8.704,8.6577,8.6808,56000.0
2014-10-20 11:30:00,11.25,11.28,11.24,11.28,44800.0,8.6808,8.704,8.6731,8.704,44800.0
2014-10-20 12:00:00,11.27,11.29,11.27,11.28,32800.0,8.6963,8.7117,8.6963,8.704,32800.0
2014-10-20 12:30:00,11.28,11.32,11.27,11.3,72800.0,8.704,8.7349,8.6963,8.7194,72800.0
2014-10-20 13:00:00,11.31,11.34,11.29,11.34,47200.0,8.7271,8.7503,8.7117,8.7503,47200.0
2014-10-20 13:30:00,11.34,11.35,11.33,11.34,51600.0,8.7503,8.758,8.7426,8.7503,51600.0
2014-10-20 14:00:00,11.34,11.34,11.29,11.31,177600.0,8.7503,8.7503,8.7117,8.7271,177600.0
2014-10-20 14:30:00,11.3,11.31,11.24,11.27,138400.0,8.7194,8.7271,8.6731,8.6963,138400.0
2014-10-20 15:00:00,11.26,11.27,11.22,11.24,125600.0,8.6886,8.6963,8.6577,8.6731,125600.0
2014-10-20 15:30:00,11.24,11.26,11.23,11.25,397200.0,8.6731,8.6886,8.6654,8.6808,397200.0
2014-10-21 09:30:00,11.58,11.76,11.39,11.39,228000.0,8.9355,9.0744,8.7889,8.7889,228000.0
2014-10-21 10:00:00,11.44,11.51,11.39,11.46,580800.0,8.8274,8.8815,8.7889,8.8429,580800.0
2014-10-21 10:30:00,11.47,11.47,11.38,11.38,274000.0,8.8506,8.8506,8.7811,8.7811,274000.0
2014-10-21 11:00:00,11.38,11.51,11.38,11.49,178800.0,8.7811,8.8815,8.7811,8.866,178800.0
2014-10-21 11:30:00,11.5,11.6,11.48,11.54,130400.0,8.8737,8.9509,8.8583,8.9046,130400.0
2014-10-21 12:00:00,11.53,11.59,11.53,11.58,47200.0,8.8969,8.9432,8.8969,8.9355,47200.0
2014-10-21 12:30:00,11.57,11.62,11.56,11.62,89600.0,8.9278,8.9663,8.92,8.9663,89600.0
2014-10-21 13:00:00,11.61,11.61,11.58,11.59,51200.0,8.9586,8.9586,8.9355,8.9432,51200.0
2014-10-21 13:30:00,11.6,11.62,11.59,11.62,97200.0,8.9509,8.9663,8.9432,8.9663,97200.0
2014-10-21 14:00:00,11.63,11.63,11.6,11.61,69200.0,8.9741,8.9741,8.9509,8.9586,69200.0
2014-10-21 14:30:00,11.61,11.61,11.52,11.57,130000.0,8.9586,8.9586,8.8892,8.9278,130000.0
2014-10-21 15:00:00,11.57,11.59,11.56,11.59,220400.0,8.9278,8.9432,8.92,8.9432,220400.0
2014-10-21 15:30:00,11.59,11.61,11.54,11.6,338000.0,8.9432,8.9586,8.9046,8.9509,338000.0
2014-10-22 09:30:00,11.6,11.7,11.57,11.64,79200.0,8.9509,9.0281,8.9278,8.9818,79200.0
2014-10-22 10:00:00,11.64,11.68,11.61,11.68,120400.0,8.9818,9.0126,8.9586,9.0126,120400.0
2014-10-22 10:30:00,11.67,11.69,11.66,11.68,56000.0,9.0049,9.0204,8.9972,9.0126,56000.0
2014-10-22 11:00:00,11.68,11.69,11.67,11.69,82800.0,9.0126,9.0204,9.0049,9.0204,82800.0
2014-10-22 11:30:00,11.69,11.72,11.67,11.71,205600.0,9.0204,9.0435,9.0049,9.0358,205600.0
2014-10-22 12:00:00,11.71,11.77,11.71,11.76,109600.0,9.0358,9.0821,9.0358,9.0744,109600.0
2014-10-22 12:30:00,11.76,11.76,11.73,11.76,91200.0,9.0744,9.0744,9.0512,9.0744,91200.0
2014-10-22 13:00:00,11.76,11.77,11.74,11.74,44000.0,9.0744,9.0821,9.0589,9.0589,44000.0
2014-10-22 13:30:00,11.74,11.74,11.7,11.71,41200.0,9.0589,9.0589,9.0281,9.0358,41200.0
2014-10-22 14:00:00,11.71,11.71,11.68,11.69,96000.0,9.0358,9.0358,9.0126,9.0204,96000.0
2014-10-22 14:30:00,11.68,11.71,11.66,11.71,140400.0,9.0126,9.0358,8.9972,9.0358,140400.0
2014-10-22 15:00:00,11.71,11.72,11.7,11.71,120800.0,9.0358,9.0435,9.0281,9.0358,120800.0
2014-10-22 15:30:00,11.71,11.71,11.68,11.69,291200.0,9.0358,9.0358,9.0126,9.0204,291200.0
2014-10-23 09:30:00,11.78,11.85,11.73,11.85,260400.0,9.0898,9.1438,9.0512,9.1438,260400.0
2014-10-23 10:00:00,11.85,11.87,11.8,11.85,132800.0,9.1438,9.1592,9.1052,9.1438,132800.0
2014-10-23 10:30:00,11.85,11.86,11.81,11.83,145200.0,9.1438,9.1515,9.113,9.1284,145200.0
2014-10-23 11:00:00,11.84,11.88,11.83,11.84,81200.0,9.1361,9.167,9.1284,9.1361,81200.0
2014-10-23 11:30:00,11.84,11.88,11.84,11.87,51200.0,9.1361,9.167,9.1361,9.1592,51200.0
2014-10-23 12:00:00,11.87,11.88,11.83,11.84,26800.0,9.1592,9.167,9.1284,9.1361,26800.0
2014-10-23 12:30:00,11.84,11.84,11.8,11.8,29600.0,9.1361,9.1361,9.1052,9.1052,29600.0
2014-10-23 13:00:00,11.8,11.83,11.78,11.83,48400.0,9.1052,9.1284,9.0898,9.1284,48400.0
2014-10-23 13:30:00,11.83,11.85,11.82,11.82,48000.0,9.1284,9.1438,9.1207,9.1207,48000.0
2014-10-23 14:00:00,11.82,11.83,11.81,11.82,53600.0,9.1207,9.1284,9.113,9.1207,53600.0
2014-10-23 14:30:00,11.82,11.84,11.81,11.84,122800.0,9.1207,9.1361,9.113,9.1361,122800.0
2014-10-23 15:00:00,11.83,11.84,11.81,11.82,78800.0,9.1284,9.1361,9.113,9.1207,78800.0
2014-10-23 15:30:00,11.82,11.85,11.81,11.84,236400.0,9.1207,9.1438,9.113,9.1361,236400.0
2014-10-24 09:30:00,11.84,11.92,11.8,11.85,76400.0,9.1361,9.1978,9.1052,9.1438,76400.0
2014-10-24 10:00:00,11.85,11.86,11.76,11.77,65200.0,9.1438,9.1515,9.0744,9.0821,65200.0
2014-10-24 10:30:00,11.76,11.79,11.74,11.78,49200.0,9.0744,9.0975,9.0589,9.0898,49200.0
2014-10-24 11:00:00,11.77,11.77,11.69,11.7,137200.0,9.0821,9.0821,9.0204,9.0281,137200.0
2014-10-24 11:30:00,11.7,11.75,11.69,11.69,78400.0,9.0281,9.0667,9.0204,9.0204,78400.0
2014-10-24 12:00:00,11.69,11.71,11.69,11.71,39200.0,9.0204,9.0358,9.0204,9.0358,39200.0
2014-10-24 12:30:00,11.69,11.7,11.68,11.7,86000.0,9.0204,9.0281,9.0126,9.0281,86000.0
2014-10-24 13:00:00,11.69,11.69,11.67,11.68,13600.0,9.0204,9.0204,9.0049,9.0126,13600.0
2014-10-24 13:30:00,11.68,11.71,11.67,11.7,52000.0,9.0126,9.0358,9.0049,9.0281,52000.0
2014-10-24 14:00:00,11.7,11.74,11.7,11.74,25600.0,9.0281,9.0589,9.0281,9.0589,25600.0
2014-10-24 14:30:00,11.74,11.78,11.74,11.76,46400.0,9.0589,9.0898,9.0589,9.0744,46400.0
2014-10-24 15:00:00,11.76,11.8,11.76,11.78,56400.0,9.0744,9.1052,9.0744,9.0898,56400.0
2014-10-24 15:30:00,11.77,11.83,11.77,11.8,276400.0,9.0821,9.1284,9.0821,9.1052,276400.0
2014-10-27 09:30:00,11.83,11.89,11.77,11.88,217200.0,9.1284,9.1747,9.0821,9.167,217200.0
2014-10-27 10:00:00,11.89,11.89,11.84,11.86,62000.0,9.1747,9.1747,9.1361,9.1515,62000.0
2014-10-27 10:30:00,11.87,11.88,11.84,11.85,39200.0,9.1592,9.167,9.1361,9.1438,39200.0
2014-10-27 11:00:00,11.85,11.85,11.78,11.78,59200.0,9.1438,9.1438,9.0898,9.0898,59200.0
2014-10-27 11:30:00,11.78,11.8,11.75,11.77,226000.0,9.0898,9.1052,9.0667,9.0821,226000.0
2014-10-27 12:00:00,11.78,11.8,11.76,11.77,64800.0,9.0898,9.1052,9.0744,9.0821,64800.0
2014-10-27 12:30:00,11.77,11.79,11.74,11.78,147600.0,9.0821,9.0975,9.0589,9.0898,147600.0
2014-10-27 13:00:00,11.79,11.8,11.77,11.78,37600.0,9.0975,9.1052,9.0821,9.0898,37600.0
2014-10-27 13:30:00,11.78,11.79,11.77,11.77,100800.0,9.0898,9.0975,9.0821,9.0821,100800.0
2014-10-27 14:00:00,11.77,11.81,11.77,11.8,173200.0,9.0821,9.113,9.0821,9.1052,173200.0
2014-10-27 14:30:00,11.81,11.84,11.78,11.84,86400.0,9.113,9.1361,9.0898,9.1361,86400.0
2014-10-27 15:00:00,11.84,11.87,11.81,11.83,121200.0,9.1361,9.1592,9.113,9.1284,121200.0
2014-10-27 15:30:00,11.83,11.86,11.83,11.86,307600.0,9.1284,9.1515,9.1284,9.1515,307600.0
2014-10-28 09:30:00,11.84,11.88,11.78,11.81,52000.0,9.1361,9.167,9.0898,9.113,52000.0
2014-10-28 10:00:00,11.83,11.88,11.83,11.85,50000.0,9.1284,9.167,9.1284,9.1438,50000.0
2014-10-28 10:30:00,11.85,11.85,11.81,11.81,40400.0,9.1438,9.1438,9.113,9.113,40400.0
2014-10-28 11:00:00,11.83,11.83,11.81,11.82,88800.0,9.1284,9.1284,9.113,9.1207,88800.0
2014-10-28 11:30:00,11.82,11.85,11.81,11.83,19200.0,9.1207,9.1438,9.113,9.1284,19200.0
2014-10-28 12:00:00,11.81,11.84,11.81,11.84,28400.0,9.113,9.1361,9.113,9.1361,28400.0
2014-10-28 12:30:00,11.83,11.83,11.82,11.82,25600.0,9.1284,9.1284,9.1207,9.1207,25600.0
2014-10-28 13:00:00,11.83,11.84,11.83,11.83,21600.0,9.1284,9.1361,9.1284,9.1284,21600.0
2014-10-28 13:30:00,11.83,11.84,11.82,11.83,73600.0,9.1284,9.1361,9.1207,9.1284,73600.0
2014-10-28 14:00:00,11.83,11.84,11.82,11.84,60000.0,9.1284,9.1361,9.1207,9.1361,60000.0
2014-10-28 14:30:00,11.85,11.85,11.84,11.85,55600.0,9.1438,9.1438,9.1361,9.1438,55600.0
2014-10-28 15:00:00,11.84,11.88,11.84,11.88,62800.0,9.1361,9.167,9.1361,9.167,62800.0
2014-10-28 15:30:00,11.87,11.89,11.86,11.88,242800.0,9.1592,9.1747,9.1515,9.167,242800.0
2014-10-29 09:30:00,11.85,11.9,11.78,11.79,52800.0,9.1438,9.1824,9.0898,9.0975,52800.0
2014-10-29 10:00:00,11.79,11.85,11.79,11.84,60400.0,9.0975,9.1438,9.0975,9.1361,60400.0
2014-10-29 10:30:00,11.84,11.88,11.84,11.88,42000.0,9.1361,9.167,9.1361,9.167,42000.0
2014-10-29 11:00:00,11.88,11.94,11.88,11.92,82400.0,9.167,9.2133,9.167,9.1978,82400.0
2014-10-29 11:30:00,11.93,11.93,11.89,11.91,91600.0,9.2055,9.2055,9.1747,9.1901,91600.0
2014-10-29 12:00:00,11.92,11.99,11.91,11.97,84000.0,9.1978,9.2518,9.1901,9.2364,84000.0
2014-10-29 12:30:00,11.96,11.99,11.95,11.97,97600.0,9.2287,9.2518,9.221,9.2364,97600.0
2014-10-29 13:00:00,11.96,11.97,11.93,11.94,80000.0,9.2287,9.2364,9.2055,9.2133,80000.0
2014-10-29 13:30:00,11.95,11.97,11.9,11.91,111600.0,9.221,9.2364,9.1824,9.1901,111600.0
2014-10-29 14:00:00,11.89,11.93,11.83,11.86,102400.0,9.1747,9.2055,9.1284,9.1515,102400.0
2014-10-29 14:30:00,11.86,11.88,11.85,11.88,81200.0,9.1515,9.167,9.1438,9.167,81200.0
2014-10-29 15:00:00,11.88,11.88,11.85,11.86,86800.0,9.167,9.167,9.1438,9.1515,86800.0
2014-10-29 15:30:00,11.87,11.94,11.87,11.9,185200.0,9.1592,9.2133,9.1592,9.1824,185200.0
2014-10-30 09:30:00,11.88,11.96,11.84,11.9,29600.0,9.167,9.2287,9.1361,9.1824,29600.0
2014-10-30 10:00:00,11.9,11.93,11.88,11.92,46400.0,9.1824,9.2055,9.167,9.1978,46400.0
2014-10-30 10:30:00,11.91,11.95,11.89,11.94,30400.0,9.1901,9.221,9.1747,9.2133,30400.0
2014-10-30 11:00:00,11.94,11.98,11.92,11.95,90800.0,9.2133,9.2441,9.1978,9.221,90800.0
2014-10-30 11:30:00,11.96,11.99,11.96,11.99,25200.0,9.2287,9.2518,9.2287,9.2518,25200.0
2014-10-30 12:00:00,11.99,11.99,11.95,11.96,18800.0,9.2518,9.2518,9.221,9.2287,18800.0
2014-10-30 12:30:00,11.96,11.97,11.89,11.9,141600.0,9.2287,9.2364,9.1747,9.1824,141600.0
2014-10-30 13:00:00,11.91,11.95,11.9,11.94,14000.0,9.1901,9.221,9.1824,9.2133,14000.0
2014-10-30 13:30:00,11.94,11.96,11.92,11.94,30400.0,9.2133,9.2287,9.1978,9.2133,30400.0
2014-10-30 14:00:00,11.93,11.99,11.93,11.99,20400.0,9.2055,9.2518,9.2055,9.2518,20400.0
2014-10-30 14:30:00,12.0,12.0,11.96,11.96,27600.0,9.2596,9.2596,9.2287,9.2287,27600.0
2014-10-30 15:00:00,11.96,11.99,11.96,11.99,46000.0,9.2287,9.2518,9.2287,9.2518,46000.0
2014-10-30 15:30:00,11.98,12.02,11.97,12.02,202400.0,9.2441,9.275,9.2364,9.275,202400.0
2014-10-31 09:30:00,12.09,12.12,12.03,12.06,42000.0,9.329,9.3522,9.2827,9.3059,42000.0
2014-10-31 10:00:00,12.06,12.14,12.06,12.14,65600.0,9.3059,9.3676,9.3059,9.3676,65600.0
2014-10-31 10:30:00,12.14,12.19,12.13,12.19,39200.0,9.3676,9.4062,9.3599,9.4062,39200.0
2014-10-31 11:00:00,12.19,12.19,12.17,12.18,32400.0,9.4062,9.4062,9.3907,9.3985,32400.0
2014-10-31 11:30:00,12.19,12.19,12.15,12.17,31200.0,9.4062,9.4062,9.3753,9.3907,31200.0
2014-10-31 12:00:00,12.16,12.18,12.15,12.18,58800.0,9.383,9.3985,9.3753,9.3985,58800.0
2014-10-31 12:30:00,12.18,12.18,12.02,12.16,26800.0,9.3985,9.3985,9.275,9.383,26800.0
2014-10-31 13:00:00,12.16,12.16,12.13,12.15,27200.0,9.383,9.383,9.3599,9.3753,27200.0
2014-10-31 13:30:00,12.15,12.17,12.14,12.15,28000.0,9.3753,9.3907,9.3676,9.3753,28000.0
2014-10-31 14:00:00,12.15,12.2,12.15,12.19,20800.0,9.3753,9.4139,9.3753,9.4062,20800.0
2014-10-31 14:30:00,12.19,12.2,12.18,12.19,33600.0,9.4062,9.4139,9.3985,9.4062,33600.0
2014-10-31 15:00:00,12.19,12.2,12.18,12.2,44800.0,9.4062,9.4139,9.3985,9.4139,44800.0
2014-10-31 15:30:00,12.2,12.26,12.2,12.25,360800.0,9.4139,9.4602,9.4139,9.4525,360800.0
2014-11-03 09:30:00,12.3,12.4,12.3,12.38,111600.0,9.491,9.5682,9.491,9.5528,111600.0
2014-11-03 10:00:00,12.36,12.43,12.35,12.41,125600.0,9.5373,9.5914,9.5296,9.5759,125600.0
2014-11-03 10:30:00,12.43,12.43,12.39,12.41,65200.0,9.5914,9.5914,9.5605,9.5759,65200.0
2014-11-03 11:00:00,12.41,12.42,12.38,12.38,185200.0,9.5759,9.5836,9.5528,9.5528,185200.0
2014-11-03 11:30:00,12.4,12.42,12.37,12.37,39200.0,9.5682,9.5836,9.5451,9.5451,39200.0
2014-11-03 12:00:00,12.37,12.38,12.36,12.37,58800.0,9.5451,9.5528,9.5373,9.5451,58800.0
2014-11-03 12:30:00,12.37,12.38,12.36,12.37,50400.0,9.5451,9.5528,9.5373,9.5451,50400.0
2014-11-03 13:00:00,12.37,12.4,12.36,12.39,42400.0,9.5451,9.5682,9.5373,9.5605,42400.0
2014-11-03 13:30:00,12.39,12.41,12.38,12.38,58800.0,9.5605,9.5759,9.5528,9.5528,58800.0
2014-11-03 14:00:00,12.38,12.39,12.36,12.38,77200.0,9.5528,9.5605,9.5373,9.5528,77200.0
2014-11-03 14:30:00,12.38,12.46,12.38,12.43,319200.0,9.5528,9.6145,9.5528,9.5914,319200.0
2014-11-03 15:00:00,12.43,12.43,12.39,12.4,78400.0,9.5914,9.5914,9.5605,9.5682,78400.0
2014-11-03 15:30:00,12.4,12.44,12.4,12.44,202400.0,9.5682,9.5991,9.5682,9.5991,202400.0
2014-11-04 09:30:00,12.45,12.51,12.38,12.45,61600.0,9.6068,9.6531,9.5528,9.6068,61600.0
2014-11-04 10:00:00,12.42,12.45,12.41,12.43,34400.0,9.5836,9.6068,9.5759,9.5914,34400.0
2014-11-04 10:30:00,12.42,12.44,12.4,12.43,35600.0,9.5836,9.5991,9.5682,9.5914,35600.0
2014-11-04 11:00:00,12.43,12.43,12.39,12.4,92000.0,9.5914,9.5914,9.5605,9.5682,92000.0
2014-11-04 11:30:00,12.41,12.41,12.37,12.38,61200.0,9.5759,9.5759,9.5451,9.5528,61200.0
2014-11-04 12:00:00,12.38,12.42,12.38,12.4,20000.0,9.5528,9.5836,9.5528,9.5682,20000.0
2014-11-04 12:30:00,12.4,12.42,12.39,12.4,42000.0,9.5682,9.5836,9.5605,9.5682,42000.0
2014-11-04 13:00:00,12.4,12.42,12.4,12.4,44800.0,9.5682,9.5836,9.5682,9.5682,44800.0
2014-11-04 13:30:00,12.4,12.41,12.4,12.41,17600.0,9.5682,9.5759,9.5682,9.5759,17600.0
2014-11-04 14:00:00,12.4,12.4,12.38,12.4,34800.0,9.5682,9.5682,9.5528,9.5682,34800.0
2014-11-04 14:30:00,12.4,12.42,12.39,12.41,59600.0,9.5682,9.5836,9.5605,9.5759,59600.0
2014-11-04 15:00:00,12.41,12.42,12.38,12.4,79600.0,9.5759,9.5836,9.5528,9.5682,79600.0
2014-11-04 15:30:00,12.4,12.42,12.38,12.42,214400.0,9.5682,9.5836,9.5528,9.5836,214400.0
2014-11-05 09:30:00,12.41,12.47,12.39,12.44,26400.0,9.5759,9.6222,9.5605,9.5991,26400.0
2014-11-05 10:00:00,12.44,12.44,12.38,12.4,32400.0,9.5991,9.5991,9.5528,9.5682,32400.0
2014-11-05 10:30:00,12.39,12.4,12.36,12.38,41200.0,9.5605,9.5682,9.5373,9.5528,41200.0
2014-11-05 11:00:00,12.38,12.44,12.38,12.43,48000.0,9.5528,9.5991,9.5528,9.5914,48000.0
2014-11-05 11:30:00,12.44,12.47,12.43,12.43,33200.0,9.5991,9.6222,9.5914,9.5914,33200.0
2014-11-05 12:00:00,12.44,12.44,12.41,12.43,41200.0,9.5991,9.5991,9.5759,9.5914,41200.0
2014-11-05 12:30:00,12.41,12.44,12.4,12.43,18400.0,9.5759,9.5991,9.5682,9.5914,18400.0
2014-11-05 13:00:00,12.43,12.44,12.41,12.42,27600.0,9.5914,9.5991,9.5759,9.5836,27600.0
2014-11-05 13:30:00,12.42,12.43,12.39,12.43,34400.0,9.5836,9.5914,9.5605,9.5914,34400.0
2014-11-05 14:00:00,12.43,12.44,12.43,12.43,21200.0,9.5914,9.5991,9.5914,9.5914,21200.0
2014-11-05 14:30:00,12.42,12.43,12.41,12.42,40800.0,9.5836,9.5914,9.5759,9.5836,40800.0
2014-11-05 15:00:00,12.42,12.42,12.39,12.4,81200.0,9.5836,9.5836,9.5605,9.5682,81200.0
2014-11-05 15:30:00,12.39,12.52,12.39,12.51,310400.0,9.5605,9.6608,9.5605,9.6531,310400.0
2014-11-06 09:30:00,12.55,12.58,12.41,12.47,90800.0,9.684,9.7071,9.5759,9.6222,90800.0
2014-11-06 10:00:00,12.46,12.46,12.43,12.46,67600.0,9.6145,9.6145,9.5914,9.6145,67600.0
2014-11-06 10:30:00,12.44,12.48,12.4,12.4,40800.0,9.5991,9.6299,9.5682,9.5682,40800.0
2014-11-06 11:00:00,12.41,12.43,12.38,12.42,38400.0,9.5759,9.5914,9.5528,9.5836,38400.0
2014-11-06 11:30:00,12.42,12.45,12.4,12.43,51600.0,9.5836,9.6068,9.5682,9.5914,51600.0
2014-11-06 12:00:00,12.44,12.44,12.39,12.4,58400.0,9.5991,9.5991,9.5605,9.5682,58400.0
2014-11-06 12:30:00,12.4,12.41,12.39,12.39,38800.0,9.5682,9.5759,9.5605,9.5605,38800.0
2014-11-06 13:00:00,12.39,12.4,12.37,12.39,43200.0,9.5605,9.5682,9.5451,9.5605,43200.0
2014-11-06 13:30:00,12.38,12.38,12.36,12.37,60000.0,9.5528,9.5528,9.5373,9.5451,60000.0
2014-11-06 14:00:00,12.37,12.38,12.36,12.37,52000.0,9.5451,9.5528,9.5373,9.5451,52000.0
2014-11-06 14:30:00,12.37,12.4,12.36,12.4,44000.0,9.5451,9.5682,9.5373,9.5682,44000.0
2014-11-06 15:00:00,12.4,12.4,12.37,12.38,64800.0,9.5682,9.5682,9.5451,9.5528,64800.0
2014-11-06 15:30:00,12.38,12.39,12.33,12.33,267200.0,9.5528,9.5605,9.5142,9.5142,267200.0
2014-11-07 09:30:00,12.35,12.35,12.22,12.28,102800.0,9.5296,9.5296,9.4293,9.4756,102800.0
2014-11-07 10:00:00,12.28,12.28,12.24,12.27,37600.0,9.4756,9.4756,9.4448,9.4679,37600.0
2014-11-07 10:30:00,12.26,12.3,12.26,12.26,50000.0,9.4602,9.491,9.4602,9.4602,50000.0
2014-11-07 11:00:00,12.27,12.27,12.22,12.24,20400.0,9.4679,9.4679,9.4293,9.4448,20400.0
2014-11-07 11:30:00,12.24,12.25,12.22,12.25,19600.0,9.4448,9.4525,9.4293,9.4525,19600.0
2014-11-07 12:00:00,12.24,12.28,12.24,12.27,16800.0,9.4448,9.4756,9.4448,9.4679,16800.0
2014-11-07 12:30:00,12.26,12.27,12.23,12.25,42800.0,9.4602,9.4679,9.437,9.4525,42800.0
2014-11-07 13:00:00,12.25,12.26,12.24,12.25,48000.0,9.4525,9.4602,9.4448,9.4525,48000.0
2014-11-07 13:30:00,12.24,12.26,12.22,12.23,38000.0,9.4448,9.4602,9.4293,9.437,38000.0
2014-11-07 14:00:00,12.22,12.24,12.22,12.23,31200.0,9.4293,9.4448,9.4293,9.437,31200.0
2014-11-07 14:30:00,12.23,12.25,12.23,12.24,58000.0,9.437,9.4525,9.437,9.4448,58000.0
2014-11-07 15:00:00,12.24,12.25,12.21,12.22,30800.0,9.4448,9.4525,9.4216,9.4293,30800.0
2014-11-07 15:30:00,12.21,12.22,12.17,12.18,211200.0,9.4216,9.4293,9.3907,9.3985,211200.0
2014-11-10 09:30:00,12.19,12.25,12.18,12.25,30400.0,9.4062,9.4525,9.3985,9.4525,30400.0
2014-11-10 10:00:00,12.28,12.3,12.26,12.28,100000.0,9.4756,9.491,9.4602,9.4756,100000.0
2014-11-10 10:30:00,12.29,12.31,12.27,12.31,75200.0,9.4833,9.4988,9.4679,9.4988,75200.0
2014-11-10 11:00:00,12.31,12.31,12.29,12.3,40400.0,9.4988,9.4988,9.4833,9.491,40400.0
2014-11-10 11:30:00,12.31,12.31,12.3,12.31,30400.0,9.4988,9.4988,9.491,9.4988,30400.0
2014-11-10 12:00:00,12.31,12.34,12.3,12.33,24000.0,9.4988,9.5219,9.491,9.5142,24000.0
2014-11-10 12:30:00,12.34,12.34,12.31,12.33,83200.0,9.5219,9.5219,9.4988,9.5142,83200.0
2014-11-10 13:00:00,12.33,12.34,12.31,12.32,22800.0,9.5142,9.5219,9.4988,9.5065,22800.0
2014-11-10 13:30:00,12.33,12.34,12.31,12.34,15600.0,9.5142,9.5219,9.4988,9.5219,15600.0
2014-11-10 14:00:00,12.34,12.38,12.33,12.38,34400.0,9.5219,9.5528,9.5142,9.5528,34400.0
2014-11-10 14:30:00,12.37,12.39,12.35,12.39,50400.0,9.5451,9.5605,9.5296,9.5605,50400.0
2014-11-10 15:00:00,12.38,12.39,12.37,12.39,32800.0,9.5528,9.5605,9.5451,9.5605,32800.0
2014-11-10 15:30:00,12.38,12.41,12.38,12.4,192800.0,9.5528,9.5759,9.5528,9.5682,192800.0
2014-11-11 09:30:00,12.38,12.38,12.31,12.33,24000.0,9.5528,9.5528,9.4988,9.5142,24000.0
2014-11-11 10:00:00,12.33,12.34,12.25,12.28,70400.0,9.5142,9.5219,9.4525,9.4756,70400.0
2014-11-11 10:30:00,12.27,12.32,12.26,12.31,47200.0,9.4679,9.5065,9.4602,9.4988,47200.0
2014-11-11 11:00:00,12.31,12.35,12.3,12.31,68000.0,9.4988,9.5296,9.491,9.4988,68000.0
2014-11-11 11:30:00,12.31,12.32,12.3,12.3,42800.0,9.4988,9.5065,9.491,9.491,42800.0
2014-11-11 12:00:00,12.3,12.3,12.27,12.27,27600.0,9.491,9.491,9.4679,9.4679,27600.0
2014-11-11 12:30:00,12.26,12.26,12.24,12.24,52000.0,9.4602,9.4602,9.4448,9.4448,52000.0
2014-11-11 13:00:00,12.24,12.24,12.2,12.21,34800.0,9.4448,9.4448,9.4139,9.4216,34800.0
2014-11-11 13:30:00,12.21,12.22,12.2,12.21,24400.0,9.4216,9.4293,9.4139,9.4216,24400.0
2014-11-11 14:00:00,12.21,12.21,12.2,12.21,30000.0,9.4216,9.4216,9.4139,9.4216,30000.0
2014-11-11 14:30:00,12.22,12.22,12.19,12.2,27600.0,9.4293,9.4293,9.4062,9.4139,27600.0
2014-11-11 15:00:00,12.2,12.21,12.19,12.2,78400.0,9.4139,9.4216,9.4062,9.4139,78400.0
2014-11-11 15:30:00,12.2,12.21,12.17,12.18,179600.0,9.4139,9.4216,9.3907,9.3985,179600.0
2014-11-12 09:30:00,12.18,12.18,12.14,12.14,126000.0,9.3985,9.3985,9.3676,9.3676,126000.0
2014-11-12 10:00:00,12.13,12.16,12.07,12.1,29600.0,9.3599,9.383,9.3136,9.3367,29600.0
2014-11-12 10:30:00,12.1,12.16,12.09,12.16,24800.0,9.3367,9.383,9.329,9.383,24800.0
2014-11-12 11:00:00,12.16,12.16,12.13,12.13,57600.0,9.383,9.383,9.3599,9.3599,57600.0
2014-11-12 11:30:00,12.13,12.15,12.13,12.14,14400.0,9.3599,9.3753,9.3599,9.3676,14400.0
2014-11-12 12:00:00,12.14,12.15,12.14,12.15,22800.0,9.3676,9.3753,9.3676,9.3753,22800.0
2014-11-12 12:30:00,12.15,12.15,12.13,12.13,14800.0,9.3753,9.3753,9.3599,9.3599,14800.0
2014-11-12 13:00:00,12.12,12.13,12.12,12.13,16000.0,9.3522,9.3599,9.3522,9.3599,16000.0
2014-11-12 13:30:00,12.13,12.13,12.1,12.1,7600.0,9.3599,9.3599,9.3367,9.3367,7600.0
2014-11-12 14:00:00,12.1,12.12,12.1,12.11,30000.0,9.3367,9.3522,9.3367,9.3444,30000.0
2014-11-12 14:30:00,12.11,12.13,12.11,12.13,14800.0,9.3444,9.3599,9.3444,9.3599,14800.0
2014-11-12 15:00:00,12.13,12.13,12.11,12.12,25200.0,9.3599,9.3599,9.3444,9.3522,25200.0
2014-11-12 15:30:00,12.12,12.13,12.11,12.11,111200.0,9.3522,9.3599,9.3444,9.3444,111200.0
2014-11-13 09:30:00,12.09,12.16,12.09,12.13,191200.0,9.329,9.383,9.329,9.3599,191200.0
2014-11-13 10:00:00,12.11,12.15,12.08,12.15,40800.0,9.3444,9.3753,9.3213,9.3753,40800.0
2014-11-13 10:30:00,12.15,12.16,12.14,12.14,38800.0,9.3753,9.383,9.3676,9.3676,38800.0
2014-11-13 11:00:00,12.14,12.17,12.14,12.17,50400.0,9.3676,9.3907,9.3676,9.3907,50400.0
2014-11-13 11:30:00,12.18,12.19,12.16,12.18,36400.0,9.3985,9.4062,9.383,9.3985,36400.0
2014-11-13 12:00:00,12.18,12.21,12.18,12.19,49200.0,9.3985,9.4216,9.3985,9.4062,49200.0
2014-11-13 12:30:00,12.2,12.21,12.18,12.19,20000.0,9.4139,9.4216,9.3985,9.4062,20000.0
2014-11-13 13:00:00,12.18,12.18,12.17,12.18,26800.0,9.3985,9.3985,9.3907,9.3985,26800.0
2014-11-13 13:30:00,12.18,12.19,12.15,12.15,53600.0,9.3985,9.4062,9.3753,9.3753,53600.0
2014-11-13 14:00:00,12.15,12.17,12.13,12.16,38400.0,9.3753,9.3907,9.3599,9.383,38400.0
2014-11-13 14:30:00,12.15,12.17,12.13,12.14,39200.0,9.3753,9.3907,9.3599,9.3676,39200.0
2014-11-13 15:00:00,12.14,12.15,12.12,12.12,73200.0,9.3676,9.3753,9.3522,9.3522,73200.0
2014-11-13 15:30:00,12.11,12.15,12.11,12.14,176800.0,9.3444,9.3753,9.3444,9.3676,176800.0
2014-11-14 09:30:00,12.11,12.16,12.06,12.15,18400.0,9.3444,9.383,9.3059,9.3753,18400.0
2014-11-14 10:00:00,12.13,12.13,12.1,12.1,19600.0,9.3599,9.3599,9.3367,9.3367,19600.0
2014-11-14 10:30:00,12.1,12.1,12.08,12.1,24000.0,9.3367,9.3367,9.3213,9.3367,24000.0
2014-11-14 11:00:00,12.1,12.11,12.09,12.1,29600.0,9.3367,9.3444,9.329,9.3367,29600.0
2014-11-14 11:30:00,12.1,12.1,12.04,12.06,28800.0,9.3367,9.3367,9.2904,9.3059,28800.0
2014-11-14 12:00:00,12.06,12.06,12.03,12.03,8800.0,9.3059,9.3059,9.2827,9.2827,8800.0
2014-11-14 12:30:00,12.04,12.05,11.98,12.0,91600.0,9.2904,9.2981,9.2441,9.2596,91600.0
2014-11-14 13:00:00,12.01,12.01,11.99,11.99,36000.0,9.2673,9.2673,9.2518,9.2518,36000.0
2014-11-14 13:30:00,12.0,12.02,11.99,12.01,58000.0,9.2596,9.275,9.2518,9.2673,58000.0
2014-11-14 14:00:00,12.01,12.02,11.99,11.99,87200.0,9.2673,9.275,9.2518,9.2518,87200.0
2014-11-14 14:30:00,11.99,12.02,11.98,11.99,164000.0,9.2518,9.275,9.2441,9.2518,164000.0
2014-11-14 15:00:00,11.99,12.0,11.97,11.97,95200.0,9.2518,9.2596,9.2364,9.2364,95200.0
2014-11-14 15:30:00,11.98,11.99,11.97,11.97,262800.0,9.2441,9.2518,9.2364,9.2364,262800.0
2014-11-17 09:30:00,11.99,12.06,11.96,12.01,56400.0,9.2518,9.3059,9.2287,9.2673,56400.0
2014-11-17 10:00:00,12.03,12.03,11.99,12.01,40400.0,9.2827,9.2827,9.2518,9.2673,40400.0
2014-11-17 10:30:00,12.0,12.05,12.0,12.04,133600.0,9.2596,9.2981,9.2596,9.2904,133600.0
2014-11-17 11:00:00,12.04,12.06,12.04,12.04,70400.0,9.2904,9.3059,9.2904,9.2904,70400.0
2014-11-17 11:30:00,12.04,12.05,12.03,12.04,62400.0,9.2904,9.2981,9.2827,9.2904,62400.0
2014-11-17 12:00:00,12.03,12.03,12.0,12.02,18000.0,9.2827,9.2827,9.2596,9.275,18000.0
2014-11-17 12:30:00,12.02,12.04,12.02,12.03,111200.0,9.275,9.2904,9.275,9.2827,111200.0
2014-11-17 13:00:00,12.03,12.04,12.03,12.03,73200.0,9.2827,9.2904,9.2827,9.2827,73200.0
2014-11-17 13:30:00,12.03,12.03,12.02,12.03,39600.0,9.2827,9.2827,9.275,9.2827,39600.0
2014-11-17 14:00:00,12.03,12.04,12.02,12.03,54000.0,9.2827,9.2904,9.275,9.2827,54000.0
2014-11-17 14:30:00,12.03,12.05,12.03,12.03,73200.0,9.2827,9.2981,9.2827,9.2827,73200.0
2014-11-17 15:00:00,12.03,12.04,12.02,12.04,76800.0,9.2827,9.2904,9.275,9.2904,76800.0
2014-11-17 15:30:00,12.04,12.07,12.03,12.06,372000.0,9.2904,9.3136,9.2827,9.3059,372000.0
2014-11-18 09:30:00,12.09,12.11,12.0,12.1,78800.0,9.329,9.3444,9.2596,9.3367,78800.0
2014-11-18 10:00:00,12.1,12.11,12.06,12.1,172400.0,9.3367,9.3444,9.3059,9.3367,172400.0
2014-11-18 10:30:00,12.1,12.1,12.09,12.1,108400.0,9.3367,9.3367,9.329,9.3367,108400.0
2014-11-18 11:00:00,12.1,12.11,12.1,12.1,82000.0,9.3367,9.3444,9.3367,9.3367,82000.0
2014-11-18 11:30:00,12.1,12.13,12.1,12.12,50800.0,9.3367,9.3599,9.3367,9.3522,50800.0
2014-11-18 12:00:00,12.11,12.12,12.1,12.1,29200.0,9.3444,9.3522,9.3367,9.3367,29200.0
2014-11-18 12:30:00,12.1,12.1,12.09,12.1,44000.0,9.3367,9.3367,9.329,9.3367,44000.0
2014-11-18 13:00:00,12.1,12.1,12.08,12.09,47600.0,9.3367,9.3367,9.3213,9.329,47600.0
2014-11-18 13:30:00,12.09,12.11,12.08,12.09,48000.0,9.329,9.3444,9.3213,9.329,48000.0
2014-11-18 14:00:00,12.08,12.08,12.07,12.07,82800.0,9.3213,9.3213,9.3136,9.3136,82800.0
2014-11-18 14:30:00,12.07,12.08,12.07,12.07,53200.0,9.3136,9.3213,9.3136,9.3136,53200.0
2014-11-18 15:00:00,12.08,12.08,12.06,12.08,47200.0,9.3213,9.3213,9.3059,9.3213,47200.0
2014-11-18 15:30:00,12.08,12.08,12.05,12.06,279200.0,9.3213,9.3213,9.2981,9.3059,279200.0
2014-11-19 09:30:00,12.03,12.1,12.01,12.06,79200.0,9.2827,9.3367,9.2673,9.3059,79200.0
2014-11-19 10:00:00,12.06,12.07,12.03,12.05,53600.0,9.3059,9.3136,9.2827,9.2981,53600.0
2014-11-19 10:30:00,12.05,12.05,12.0,12.0,24800.0,9.2981,9.2981,9.2596,9.2596,24800.0
2014-11-19 11:00:00,11.99,11.99,11.95,11.97,21600.0,9.2518,9.2518,9.221,9.2364,21600.0
2014-11-19 11:30:00,11.99,11.99,11.94,11.94,25600.0,9.2518,9.2518,9.2133,9.2133,25600.0
2014-11-19 12:00:00,11.96,11.96,11.94,11.94,36800.0,9.2287,9.2287,9.2133,9.2133,36800.0
2014-11-19 12:30:00,11.95,11.96,11.94,11.95,51200.0,9.221,9.2287,9.2133,9.221,51200.0
2014-11-19 13:00:00,11.95,11.97,11.94,11.96,22400.0,9.221,9.2364,9.2133,9.2287,22400.0
2014-11-19 13:30:00,11.97,11.98,11.96,11.96,64000.0,9.2364,9.2441,9.2287,9.2287,64000.0
2014-11-19 14:00:00,11.97,11.98,11.9,11.91,173200.0,9.2364,9.2441,9.1824,9.1901,173200.0
2014-11-19 14:30:00,11.92,11.92,11.87,11.87,64400.0,9.1978,9.1978,9.1592,9.1592,64400.0
2014-11-19 15:00:00,11.87,11.89,11.86,11.86,66000.0,9.1592,9.1747,9.1515,9.1515,66000.0
2014-11-19 15:30:00,11.86,11.86,11.83,11.85,154000.0,9.1515,9.1515,9.1284,9.1438,154000.0
2014-11-20 09:30:00,11.85,11.87,11.78,11.84,57200.0,9.1438,9.1592,9.0898,9.1361,57200.0
2014-11-20 10:00:00,11.85,11.87,11.82,11.86,37200.0,9.1438,9.1592,9.1207,9.1515,37200.0
2014-11-20 10:30:00,11.86,11.91,11.83,11.9,38000.0,9.1515,9.1901,9.1284,9.1824,38000.0
2014-11-20 11:00:00,11.9,11.93,11.9,11.93,24000.0,9.1824,9.2055,9.1824,9.2055,24000.0
2014-11-20 11:30:00,11.94,11.94,11.88,11.89,23200.0,9.2133,9.2133,9.167,9.1747,23200.0
2014-11-20 12:00:00,11.89,11.9,11.88,11.88,24000.0,9.1747,9.1824,9.167,9.167,24000.0
2014-11-20 12:30:00,11.89,11.89,11.86,11.88,78400.0,9.1747,9.1747,9.1515,9.167,78400.0
2014-11-20 13:00:00,11.87,11.88,11.87,11.87,14400.0,9.1592,9.167,9.1592,9.1592,14400.0
2014-11-20 13:30:00,11.88,11.88,11.85,11.85,16000.0,9.167,9.167,9.1438,9.1438,16000.0
2014-11-20 14:00:00,11.85,11.88,11.85,11.86,22400.0,9.1438,9.167,9.1438,9.1515,22400.0
2014-11-20 14:30:00,11.86,11.88,11.86,11.86,19600.0,9.1515,9.167,9.1515,9.1515,19600.0
2014-11-20 15:00:00,11.86,11.87,11.84,11.85,34400.0,9.1515,9.1592,9.1361,9.1438,34400.0
2014-11-20 15:30:00,11.86,11.89,11.86,11.89,170000.0,9.1515,9.1747,9.1515,9.1747,170000.0
2014-11-21 09:30:00,11.95,12.0,11.92,11.97,57600.0,9.221,9.2596,9.1978,9.2364,57600.0
2014-11-21 10:00:00,11.97,11.97,11.92,11.94,49600.0,9.2364,9.2364,9.1978,9.2133,49600.0
2014-11-21 10:30:00,11.95,11.96,11.93,11.94,47200.0,9.221,9.2287,9.2055,9.2133,47200.0
2014-11-21 11:00:00,11.93,11.94,11.92,11.92,40800.0,9.2055,9.2133,9.1978,9.1978,40800.0
2014-11-21 11:30:00,11.93,11.94,11.91,11.93,56800.0,9.2055,9.2133,9.1901,9.2055,56800.0
2014-11-21 12:00:00,11.93,11.94,11.92,11.93,17200.0,9.2055,9.2133,9.1978,9.2055,17200.0
2014-11-21 12:30:00,11.93,11.94,11.92,11.93,18800.0,9.2055,9.2133,9.1978,9.2055,18800.0
2014-11-21 13:00:00,11.94,11.94,11.93,11.93,10800.0,9.2133,9.2133,9.2055,9.2055,10800.0
2014-11-21 13:30:00,11.93,11.95,11.92,11.94,38000.0,9.2055,9.221,9.1978,9.2133,38000.0
2014-11-21 14:00:00,11.95,11.96,11.93,11.93,18800.0,9.221,9.2287,9.2055,9.2055,18800.0
2014-11-21 14:30:00,11.93,11.99,11.92,11.96,64800.0,9.2055,9.2518,9.1978,9.2287,64800.0
2014-11-21 15:00:00,11.97,11.99,11.96,11.99,57200.0,9.2364,9.2518,9.2287,9.2518,57200.0
2014-11-21 15:30:00,12.0,12.02,11.99,12.01,289600.0,9.2596,9.275,9.2518,9.2673,289600.0
2014-11-24 09:30:00,12.06,12.11,12.03,12.09,198000.0,9.3059,9.3444,9.2827,9.329,198000.0
2014-11-24 10:00:00,12.1,12.12,12.05,12.05,60000.0,9.3367,9.3522,9.2981,9.2981,60000.0
2014-11-24 10:30:00,12.05,12.06,12.04,12.04,18000.0,9.2981,9.3059,9.2904,9.2904,18000.0
2014-11-24 11:00:00,12.04,12.04,12.02,12.02,21600.0,9.2904,9.2904,9.275,9.275,21600.0
2014-11-24 11:30:00,12.03,12.06,12.02,12.06,147200.0,9.2827,9.3059,9.275,9.3059,147200.0
2014-11-24 12:00:00,12.06,12.09,12.06,12.08,40800.0,9.3059,9.329,9.3059,9.3213,40800.0
2014-11-24 12:30:00,12.07,12.09,12.07,12.09,14000.0,9.3136,9.329,9.3136,9.329,14000.0
2014-11-24 13:00:00,12.09,12.12,12.08,12.12,46800.0,9.329,9.3522,9.3213,9.3522,46800.0
2014-11-24 13:30:00,12.12,12.13,12.11,12.13,44400.0,9.3522,9.3599,9.3444,9.3599,44400.0
2014-11-24 14:00:00,12.12,12.12,12.1,12.11,54000.0,9.3522,9.3522,9.3367,9.3444,54000.0
2014-11-24 14:30:00,12.11,12.12,12.1,12.11,80400.0,9.3444,9.3522,9.3367,9.3444,80400.0
2014-11-24 15:00:00,12.11,12.12,12.09,12.12,82800.0,9.3444,9.3522,9.329,9.3522,82800.0
2014-11-24 15:30:00,12.12,12.13,12.09,12.1,175600.0,9.3522,9.3599,9.329,9.3367,175600.0
2014-11-25 09:30:00,12.12,12.15,12.0,12.11,46000.0,9.3522,9.3753,9.2596,9.3444,46000.0
2014-11-25 10:00:00,12.11,12.13,12.08,12.12,19200.0,9.3444,9.3599,9.3213,9.3522,19200.0
2014-11-25 10:30:00,12.12,12.13,12.11,12.13,147200.0,9.3522,9.3599,9.3444,9.3599,147200.0
2014-11-25 11:00:00,12.13,12.14,12.12,12.13,23200.0,9.3599,9.3676,9.3522,9.3599,23200.0
2014-11-25 11:30:00,12.13,12.15,12.12,12.15,24000.0,9.3599,9.3753,9.3522,9.3753,24000.0
2014-11-25 12:00:00,12.14,12.15,12.14,12.15,16400.0,9.3676,9.3753,9.3676,9.3753,16400.0
2014-11-25 12:30:00,12.16,12.17,12.15,12.16,13600.0,9.383,9.3907,9.3753,9.383,13600.0
2014-11-25 13:00:00,12.16,12.2,12.16,12.19,25200.0,9.383,9.4139,9.383,9.4062,25200.0
2014-11-25 13:30:00,12.2,12.21,12.19,12.2,37600.0,9.4139,9.4216,9.4062,9.4139,37600.0
2014-11-25 14:00:00,12.21,12.21,12.18,12.21,96400.0,9.4216,9.4216,9.3985,9.4216,96400.0
2014-11-25 14:30:00,12.21,12.22,12.19,12.22,174400.0,9.4216,9.4293,9.4062,9.4293,174400.0
2014-11-25 15:00:00,12.23,12.23,12.21,12.22,17600.0,9.437,9.437,9.4216,9.4293,17600.0
2014-11-25 15:30:00,12.22,12.22,12.17,12.19,394800.0,9.4293,9.4293,9.3907,9.4062,394800.0
2014-11-26 09:30:00,12.21,12.29,12.21,12.25,29600.0,9.4216,9.4833,9.4216,9.4525,29600.0
2014-11-26 10:00:00,12.24,12.27,12.24,12.26,57200.0,9.4448,9.4679,9.4448,9.4602,57200.0
2014-11-26 10:30:00,12.25,12.27,12.25,12.27,40400.0,9.4525,9.4679,9.4525,9.4679,40400.0
2014-11-26 11:00:00,12.26,12.29,12.26,12.27,46400.0,9.4602,9.4833,9.4602,9.4679,46400.0
2014-11-26 11:30:00,12.26,12.28,12.26,12.27,11600.0,9.4602,9.4756,9.4602,9.4679,11600.0
2014-11-26 12:00:00,12.26,12.3,12.26,12.29,39200.0,9.4602,9.491,9.4602,9.4833,39200.0
2014-11-26 12:30:00,12.3,12.31,12.28,12.29,22000.0,9.491,9.4988,9.4756,9.4833,22000.0
2014-11-26 13:00:00,12.3,12.34,12.29,12.34,94400.0,9.491,9.5219,9.4833,9.5219,94400.0
2014-11-26 13:30:00,12.34,12.35,12.32,12.33,19200.0,9.5219,9.5296,9.5065,9.5142,19200.0
2014-11-26 14:00:00,12.32,12.34,12.32,12.34,62000.0,9.5065,9.5219,9.5065,9.5219,62000.0
2014-11-26 14:30:00,12.33,12.34,12.31,12.33,30800.0,9.5142,9.5219,9.4988,9.5142,30800.0
2014-11-26 15:00:00,12.32,12.33,12.31,12.33,42800.0,9.5065,9.5142,9.4988,9.5142,42800.0
2014-11-26 15:30:00,12.33,12.34,12.31,12.34,140400.0,9.5142,9.5219,9.4988,9.5219,140400.0
2014-11-28 09:30:00,12.37,12.47,12.34,12.43,50800.0,9.5451,9.6222,9.5219,9.5914,50800.0
2014-11-28 10:00:00,12.43,12.49,12.43,12.47,31200.0,9.5914,9.6377,9.5914,9.6222,31200.0
2014-11-28 10:30:00,12.47,12.47,12.44,12.46,16000.0,9.6222,9.6222,9.5991,9.6145,16000.0
2014-11-28 11:00:00,12.46,12.46,12.42,12.43,21600.0,9.6145,9.6145,9.5836,9.5914,21600.0
2014-11-28 11:30:00,12.43,12.47,12.43,12.46,76800.0,9.5914,9.6222,9.5914,9.6145,76800.0
2014-11-28 12:00:00,12.46,12.46,12.41,12.42,47200.0,9.6145,9.6145,9.5759,9.5836,47200.0
2014-11-28 12:30:00,12.4,12.41,12.36,12.4,124400.0,9.5682,9.5759,9.5373,9.5682,124400.0
2014-12-01 09:30:00,12.42,12.45,12.29,12.35,50400.0,9.5836,9.6068,9.4833,9.5296,50400.0
2014-12-01 10:00:00,12.35,12.51,12.35,12.47,83200.0,9.5296,9.6531,9.5296,9.6222,83200.0
2014-12-01 10:30:00,12.47,12.5,12.46,12.47,76800.0,9.6222,9.6454,9.6145,9.6222,76800.0
2014-12-01 11:00:00,12.47,12.5,12.47,12.49,33600.0,9.6222,9.6454,9.6222,9.6377,33600.0
2014-12-01 11:30:00,12.5,12.51,12.49,12.51,30400.0,9.6454,9.6531,9.6377,9.6531,30400.0
2014-12-01 12:00:00,12.51,12.52,12.49,12.51,28400.0,9.6531,9.6608,9.6377,9.6531,28400.0
2014-12-01 12:30:00,12.51,12.52,12.49,12.51,35200.0,9.6531,9.6608,9.6377,9.6531,35200.0
2014-12-01 13:00:00,12.52,12.52,12.48,12.51,146800.0,9.6608,9.6608,9.6299,9.6531,146800.0
2014-12-01 13:30:00,12.51,12.52,12.5,12.52,26800.0,9.6531,9.6608,9.6454,9.6608,26800.0
2014-12-01 14:00:00,12.51,12.51,12.5,12.51,61200.0,9.6531,9.6531,9.6454,9.6531,61200.0
2014-12-01 14:30:00,12.51,12.52,12.46,12.46,165200.0,9.6531,9.6608,9.6145,9.6145,165200.0
2014-12-01 15:00:00,12.46,12.46,12.4,12.4,61600.0,9.6145,9.6145,9.5682,9.5682,61600.0
2014-12-01 15:30:00,12.39,12.4,12.34,12.37,280400.0,9.5605,9.5682,9.5219,9.5451,280400.0
2014-12-02 09:30:00,12.33,12.37,12.23,12.37,57200.0,9.5142,9.5451,9.437,9.5451,57200.0
2014-12-02 10:00:00,12.36,12.38,12.32,12.37,67200.0,9.5373,9.5528,9.5065,9.5451,67200.0
2014-12-02 10:30:00,12.37,12.38,12.34,12.35,83600.0,9.5451,9.5528,9.5219,9.5296,83600.0
2014-12-02 11:00:00,12.37,12.42,12.36,12.39,25600.0,9.5451,9.5836,9.5373,9.5605,25600.0
2014-12-02 11:30:00,12.39,12.4,12.37,12.4,30000.0,9.5605,9.5682,9.5451,9.5682,30000.0
2014-12-02 12:00:00,12.4,12.4,12.37,12.38,21600.0,9.5682,9.5682,9.5451,9.5528,21600.0
2014-12-02 12:30:00,12.4,12.4,12.37,12.4,24000.0,9.5682,9.5682,9.5451,9.5682,24000.0
2014-12-02 13:00:00,12.39,12.4,12.38,12.4,24400.0,9.5605,9.5682,9.5528,9.5682,24400.0
2014-12-02 13:30:00,12.4,12.41,12.39,12.41,26400.0,9.5682,9.5759,9.5605,9.5759,26400.0
2014-12-02 14:00:00,12.41,12.43,12.39,12.42,36800.0,9.5759,9.5914,9.5605,9.5836,36800.0
2014-12-02 14:30:00,12.42,12.44,12.41,12.43,46400.0,9.5836,9.5991,9.5759,9.5914,46400.0
2014-12-02 15:00:00,12.44,12.44,12.41,12.42,73200.0,9.5991,9.5991,9.5759,9.5836,73200.0
2014-12-02 15:30:00,12.43,12.43,12.4,12.42,242000.0,9.5914,9.5914,9.5682,9.5836,242000.0
2014-12-03 09:30:00,12.4,12.42,12.34,12.38,55200.0,9.5682,9.5836,9.5219,9.5528,55200.0
2014-12-03 10:00:00,12.36,12.39,12.35,12.38,15600.0,9.5373,9.5605,9.5296,9.5528,15600.0
2014-12-03 10:30:00,12.38,12.44,12.38,12.43,16000.0,9.5528,9.5991,9.5528,9.5914,16000.0
2014-12-03 11:00:00,12.43,12.45,12.39,12.4,21200.0,9.5914,9.6068,9.5605,9.5682,21200.0
2014-12-03 11:30:00,12.41,12.43,12.39,12.39,9200.0,9.5759,9.5914,9.5605,9.5605,9200.0
2014-12-03 12:00:00,12.4,12.4,12.38,12.4,6800.0,9.5682,9.5682,9.5528,9.5682,6800.0
2014-12-03 12:30:00,12.4,12.42,12.39,12.41,65200.0,9.5682,9.5836,9.5605,9.5759,65200.0
2014-12-03 13:00:00,12.42,12.45,12.42,12.45,11200.0,9.5836,9.6068,9.5836,9.6068,11200.0
2014-12-03 13:30:00,12.45,12.49,12.42,12.48,20800.0,9.6068,9.6377,9.5836,9.6299,20800.0
2014-12-03 14:00:00,12.49,12.5,12.47,12.47,14400.0,9.6377,9.6454,9.6222,9.6222,14400.0
2014-12-03 14:30:00,12.45,12.49,12.45,12.46,18400.0,9.6068,9.6377,9.6068,9.6145,18400.0
2014-12-03 15:00:00,12.45,12.47,12.43,12.46,40400.0,9.6068,9.6222,9.5914,9.6145,40400.0
2014-12-03 15:30:00,12.47,12.48,12.43,12.44,133600.0,9.6222,9.6299,9.5914,9.5991,133600.0
2014-12-04 09:30:00,12.45,12.51,12.38,12.46,23600.0,9.6068,9.6531,9.5528,9.6145,23600.0
2014-12-04 10:00:00,12.44,12.48,12.42,12.44,57200.0,9.5991,9.6299,9.5836,9.5991,57200.0
2014-12-04 10:30:00,12.44,12.48,12.41,12.48,67600.0,9.5991,9.6299,9.5759,9.6299,67600.0
2014-12-04 11:00:00,12.49,12.49,12.45,12.47,52800.0,9.6377,9.6377,9.6068,9.6222,52800.0
2014-12-04 11:30:00,12.47,12.47,12.44,12.46,30000.0,9.6222,9.6222,9.5991,9.6145,30000.0
2014-12-04 12:00:00,12.47,12.52,12.47,12.51,21600.0,9.6222,9.6608,9.6222,9.6531,21600.0
2014-12-04 12:30:00,12.51,12.54,12.51,12.52,50800.0,9.6531,9.6762,9.6531,9.6608,50800.0
2014-12-04 13:00:00,12.53,12.54,12.51,12.53,10800.0,9.6685,9.6762,9.6531,9.6685,10800.0
2014-12-04 13:30:00,12.52,12.55,12.52,12.54,9600.0,9.6608,9.684,9.6608,9.6762,9600.0
2014-12-04 14:00:00,12.54,12.54,12.49,12.49,76800.0,9.6762,9.6762,9.6377,9.6377,76800.0
2014-12-04 14:30:00,12.5,12.52,12.47,12.51,30400.0,9.6454,9.6608,9.6222,9.6531,30400.0
2014-12-04 15:00:00,12.51,12.56,12.51,12.53,64400.0,9.6531,9.6917,9.6531,9.6685,64400.0
2014-12-04 15:30:00,12.53,12.57,12.52,12.56,163600.0,9.6685,9.6994,9.6608,9.6917,163600.0
2014-12-05 09:30:00,12.47,12.51,12.37,12.41,83200.0,9.6222,9.6531,9.5451,9.5759,83200.0
2014-12-05 10:00:00,12.36,12.46,12.32,12.45,101600.0,9.5373,9.6145,9.5065,9.6068,101600.0
2014-12-05 10:30:00,12.45,12.47,12.42,12.44,24000.0,9.6068,9.6222,9.5836,9.5991,24000.0
2014-12-05 11:00:00,12.44,12.45,12.4,12.42,28000.0,9.5991,9.6068,9.5682,9.5836,28000.0
2014-12-05 11:30:00,12.42,12.43,12.39,12.43,18000.0,9.5836,9.5914,9.5605,9.5914,18000.0
2014-12-05 12:00:00,12.43,12.43,12.41,12.42,14000.0,9.5914,9.5914,9.5759,9.5836,14000.0
2014-12-05 12:30:00,12.42,12.45,12.41,12.45,24000.0,9.5836,9.6068,9.5759,9.6068,24000.0
2014-12-05 13:00:00,12.45,12.47,12.43,12.47,63600.0,9.6068,9.6222,9.5914,9.6222,63600.0
2014-12-05 13:30:00,12.47,12.48,12.46,12.47,24000.0,9.6222,9.6299,9.6145,9.6222,24000.0
2014-12-05 14:00:00,12.46,12.47,12.45,12.46,40000.0,9.6145,9.6222,9.6068,9.6145,40000.0
2014-12-05 14:30:00,12.46,12.47,12.43,12.44,56000.0,9.6145,9.6222,9.5914,9.5991,56000.0
2014-12-05 15:00:00,12.44,12.46,12.43,12.46,71200.0,9.5991,9.6145,9.5914,9.6145,71200.0
2014-12-05 15:30:00,12.46,12.51,12.42,12.49,272000.0,9.6145,9.6531,9.5836,9.6377,272000.0
2014-12-08 09:30:00,12.5,12.71,12.5,12.67,96400.0,9.6454,9.8074,9.6454,9.7766,96400.0
2014-12-08 10:00:00,12.66,12.71,12.61,12.63,113200.0,9.7688,9.8074,9.7303,9.7457,113200.0
2014-12-08 10:30:00,12.64,12.74,12.64,12.68,71200.0,9.7534,9.8306,9.7534,9.7843,71200.0
2014-12-08 11:00:00,12.67,12.69,12.64,12.68,99200.0,9.7766,9.792,9.7534,9.7843,99200.0
2014-12-08 11:30:00,12.69,12.72,12.69,12.72,45600.0,9.792,9.8151,9.792,9.8151,45600.0
2014-12-08 12:00:00,12.72,12.72,12.66,12.66,176800.0,9.8151,9.8151,9.7688,9.7688,176800.0
2014-12-08 12:30:00,12.66,12.67,12.64,12.65,90400.0,9.7688,9.7766,9.7534,9.7611,90400.0
2014-12-08 13:00:00,12.65,12.66,12.64,12.66,75200.0,9.7611,9.7688,9.7534,9.7688,75200.0
2014-12-08 13:30:00,12.66,12.7,12.65,12.69,84000.0,9.7688,9.7997,9.7611,9.792,84000.0
2014-12-08 14:00:00,12.66,12.69,12.66,12.67,83200.0,9.7688,9.792,9.7688,9.7766,83200.0
2014-12-08 14:30:00,12.67,12.72,12.66,12.7,129600.0,9.7766,9.8151,9.7688,9.7997,129600.0
2014-12-08 15:00:00,12.71,12.73,12.7,12.73,126000.0,9.8074,9.8228,9.7997,9.8228,126000.0
2014-12-08 15:30:00,12.73,12.74,12.65,12.67,179200.0,9.8228,9.8306,9.7611,9.7766,179200.0
2014-12-09 09:30:00,12.65,12.67,12.56,12.59,43600.0,9.7611,9.7766,9.6917,9.7148,43600.0
2014-12-09 10:00:00,12.61,12.61,12.53,12.58,71600.0,9.7303,9.7303,9.6685,9.7071,71600.0
2014-12-09 10:30:00,12.58,12.6,12.56,12.59,64000.0,9.7071,9.7225,9.6917,9.7148,64000.0
2014-12-09 11:00:00,12.59,12.64,12.59,12.64,36800.0,9.7148,9.7534,9.7148,9.7534,36800.0
2014-12-09 11:30:00,12.63,12.7,12.63,12.67,84400.0,9.7457,9.7997,9.7457,9.7766,84400.0
2014-12-09 12:00:00,12.68,12.7,12.64,12.66,37200.0,9.7843,9.7997,9.7534,9.7688,37200.0
2014-12-09 12:30:00,12.66,12.69,12.65,12.69,30400.0,9.7688,9.792,9.7611,9.792,30400.0
2014-12-09 13:00:00,12.67,12.69,12.66,12.68,30000.0,9.7766,9.792,9.7688,9.7843,30000.0
2014-12-09 13:30:00,12.69,12.69,12.65,12.65,42800.0,9.792,9.792,9.7611,9.7611,42800.0
2014-12-09 14:00:00,12.65,12.65,12.62,12.63,30800.0,9.7611,9.7611,9.738,9.7457,30800.0
2014-12-09 14:30:00,12.63,12.63,12.6,12.63,36000.0,9.7457,9.7457,9.7225,9.7457,36000.0
2014-12-09 15:00:00,12.63,12.65,12.6,12.62,65600.0,9.7457,9.7611,9.7225,9.738,65600.0
2014-12-09 15:30:00,12.61,12.67,12.6,12.64,220000.0,9.7303,9.7766,9.7225,9.7534,220000.0
2014-12-10 09:30:00,12.63,12.67,12.56,12.65,30400.0,9.7457,9.7766,9.6917,9.7611,30400.0
2014-12-10 10:00:00,12.65,12.69,12.63,12.63,14400.0,9.7611,9.792,9.7457,9.7457,14400.0
2014-12-10 10:30:00,12.62,12.66,12.61,12.64,22400.0,9.738,9.7688,9.7303,9.7534,22400.0
2014-12-10 11:00:00,12.65,12.66,12.6,12.61,47200.0,9.7611,9.7688,9.7225,9.7303,47200.0
2014-12-10 11:30:00,12.61,12.65,12.56,12.65,168800.0,9.7303,9.7611,9.6917,9.7611,168800.0
2014-12-10 12:00:00,12.64,12.66,12.62,12.63,194800.0,9.7534,9.7688,9.738,9.7457,194800.0
2014-12-10 12:30:00,12.64,12.67,12.63,12.66,64000.0,9.7534,9.7766,9.7457,9.7688,64000.0
2014-12-10 13:00:00,12.66,12.68,12.65,12.67,39600.0,9.7688,9.7843,9.7611,9.7766,39600.0
2014-12-10 13:30:00,12.67,12.68,12.64,12.64,19600.0,9.7766,9.7843,9.7534,9.7534,19600.0
2014-12-10 14:00:00,12.65,12.65,12.61,12.61,22400.0,9.7611,9.7611,9.7303,9.7303,22400.0
2014-12-10 14:30:00,12.61,12.61,12.57,12.59,91600.0,9.7303,9.7303,9.6994,9.7148,91600.0
2014-12-10 15:00:00,12.6,12.67,12.59,12.67,57600.0,9.7225,9.7766,9.7148,9.7766,57600.0
2014-12-10 15:30:00,12.66,12.68,12.62,12.64,271600.0,9.7688,9.7843,9.738,9.7534,271600.0
2014-12-11 09:30:00,12.67,12.76,12.6,12.63,38400.0,9.7766,9.846,9.7225,9.7457,38400.0
2014-12-11 10:00:00,12.64,12.68,12.63,12.66,35200.0,9.7534,9.7843,9.7457,9.7688,35200.0
2014-12-11 10:30:00,12.67,12.7,12.66,12.67,32000.0,9.7766,9.7997,9.7688,9.7766,32000.0
2014-12-11 11:00:00,12.68,12.68,12.65,12.66,54800.0,9.7843,9.7843,9.7611,9.7688,54800.0
2014-12-11 11:30:00,12.65,12.66,12.63,12.64,57600.0,9.7611,9.7688,9.7457,9.7534,57600.0
2014-12-11 12:00:00,12.64,12.67,12.63,12.64,44800.0,9.7534,9.7766,9.7457,9.7534,44800.0
2014-12-11 12:30:00,12.63,12.67,12.63,12.66,52400.0,9.7457,9.7766,9.7457,9.7688,52400.0
2014-12-11 13:00:00,12.65,12.66,12.62,12.63,45600.0,9.7611,9.7688,9.738,9.7457,45600.0
2014-12-11 13:30:00,12.63,12.63,12.61,12.61,90400.0,9.7457,9.7457,9.7303,9.7303,90400.0
2014-12-11 14:00:00,12.61,12.61,12.6,12.61,26400.0,9.7303,9.7303,9.7225,9.7303,26400.0
2014-12-11 14:30:00,12.61,12.61,12.6,12.61,62400.0,9.7303,9.7303,9.7225,9.7303,62400.0
2014-12-11 15:00:00,12.61,12.61,12.6,12.61,90400.0,9.7303,9.7303,9.7225,9.7303,90400.0
2014-12-11 15:30:00,12.61,12.62,12.6,12.61,144800.0,9.7303,9.738,9.7225,9.7303,144800.0
2014-12-12 09:30:00,12.58,12.7,12.56,12.6,32800.0,9.7071,9.7997,9.6917,9.7225,32800.0
2014-12-12 10:00:00,12.61,12.61,12.55,12.58,72400.0,9.7303,9.7303,9.684,9.7071,72400.0
2014-12-12 10:30:00,12.57,12.58,12.56,12.56,40400.0,9.6994,9.7071,9.6917,9.6917,40400.0
2014-12-12 11:00:00,12.56,12.57,12.51,12.54,31600.0,9.6917,9.6994,9.6531,9.6762,31600.0
2014-12-12 11:30:00,12.54,12.56,12.53,12.55,26000.0,9.6762,9.6917,9.6685,9.684,26000.0
2014-12-12 12:00:00,12.56,12.58,12.55,12.57,14000.0,9.6917,9.7071,9.684,9.6994,14000.0
2014-12-12 12:30:00,12.57,12.58,12.55,12.55,21600.0,9.6994,9.7071,9.684,9.684,21600.0
2014-12-12 13:00:00,12.55,12.58,12.53,12.58,119200.0,9.684,9.7071,9.6685,9.7071,119200.0
2014-12-12 13:30:00,12.58,12.58,12.56,12.57,18400.0,9.7071,9.7071,9.6917,9.6994,18400.0
2014-12-12 14:00:00,12.57,12.57,12.53,12.54,22800.0,9.6994,9.6994,9.6685,9.6762,22800.0
2014-12-12 14:30:00,12.54,12.56,12.53,12.55,22800.0,9.6762,9.6917,9.6685,9.684,22800.0
2014-12-12 15:00:00,12.55,12.55,12.51,12.53,22800.0,9.684,9.684,9.6531,9.6685,22800.0
2014-12-12 15:30:00,12.52,12.53,12.44,12.45,217600.0,9.6608,9.6685,9.5991,9.6068,217600.0
2014-12-15 09:30:00,12.49,12.51,12.4,12.47,44800.0,9.6377,9.6531,9.5682,9.6222,44800.0
2014-12-15 10:00:00,12.48,12.48,12.43,12.44,19200.0,9.6299,9.6299,9.5914,9.5991,19200.0
2014-12-15 10:30:00,12.44,12.44,12.35,12.4,25600.0,9.5991,9.5991,9.5296,9.5682,25600.0
2014-12-15 11:00:00,12.39,12.41,12.33,12.33,74800.0,9.5605,9.5759,9.5142,9.5142,74800.0
2014-12-15 11:30:00,12.32,12.33,12.25,12.25,50400.0,9.5065,9.5142,9.4525,9.4525,50400.0
2014-12-15 12:00:00,12.25,12.26,12.23,12.25,92000.0,9.4525,9.4602,9.437,9.4525,92000.0
2014-12-15 12:30:00,12.25,12.31,12.24,12.31,34000.0,9.4525,9.4988,9.4448,9.4988,34000.0
2014-12-15 13:00:00,12.32,12.32,12.23,12.24,46000.0,9.5065,9.5065,9.437,9.4448,46000.0
2014-12-15 13:30:00,12.22,12.24,12.21,12.22,65600.0,9.4293,9.4448,9.4216,9.4293,65600.0
2014-12-15 14:00:00,12.22,12.3,12.21,12.3,25600.0,9.4293,9.491,9.4216,9.491,25600.0
2014-12-15 14:30:00,12.28,12.3,12.25,12.27,47600.0,9.4756,9.491,9.4525,9.4679,47600.0
2014-12-15 15:00:00,12.27,12.32,12.27,12.31,74400.0,9.4679,9.5065,9.4679,9.4988,74400.0
2014-12-15 15:30:00,12.31,12.33,12.3,12.31,162400.0,9.4988,9.5142,9.491,9.4988,162400.0
2014-12-16 09:30:00,12.3,12.31,12.15,12.15,36800.0,9.491,9.4988,9.3753,9.3753,36800.0
2014-12-16 10:00:00,12.15,12.27,12.15,12.27,40400.0,9.3753,9.4679,9.3753,9.4679,40400.0
2014-12-16 10:30:00,12.25,12.32,12.22,12.32,33200.0,9.4525,9.5065,9.4293,9.5065,33200.0
2014-12-16 11:00:00,12.31,12.35,12.27,12.33,52800.0,9.4988,9.5296,9.4679,9.5142,52800.0
2014-12-16 11:30:00,12.34,12.37,12.32,12.36,25200.0,9.5219,9.5451,9.5065,9.5373,25200.0
2014-12-16 12:00:00,12.36,12.37,12.32,12.32,29200.0,9.5373,9.5451,9.5065,9.5065,29200.0
2014-12-16 12:30:00,12.31,12.33,12.31,12.32,35200.0,9.4988,9.5142,9.4988,9.5065,35200.0
2014-12-16 13:00:00,12.32,12.33,12.3,12.32,42800.0,9.5065,9.5142,9.491,9.5065,42800.0
2014-12-16 13:30:00,12.31,12.34,12.31,12.33,85600.0,9.4988,9.5219,9.4988,9.5142,85600.0
2014-12-16 14:00:00,12.31,12.34,12.31,12.33,92800.0,9.4988,9.5219,9.4988,9.5142,92800.0
2014-12-16 14:30:00,12.33,12.35,12.31,12.31,65600.0,9.5142,9.5296,9.4988,9.4988,65600.0
2014-12-16 15:00:00,12.32,12.33,12.31,12.31,73600.0,9.5065,9.5142,9.4988,9.4988,73600.0
2014-12-16 15:30:00,12.31,12.33,12.3,12.31,321600.0,9.4988,9.5142,9.491,9.4988,321600.0
2014-12-17 09:30:00,12.35,12.43,12.31,12.4,54400.0,9.5296,9.5914,9.4988,9.5682,54400.0
2014-12-17 10:00:00,12.38,12.43,12.37,12.4,67200.0,9.5528,9.5914,9.5451,9.5682,67200.0
2014-12-17 10:30:00,12.41,12.41,12.34,12.34,68800.0,9.5759,9.5759,9.5219,9.5219,68800.0
2014-12-17 11:00:00,12.35,12.35,12.31,12.32,49200.0,9.5296,9.5296,9.4988,9.5065,49200.0
2014-12-17 11:30:00,12.33,12.38,12.31,12.36,47600.0,9.5142,9.5528,9.4988,9.5373,47600.0
2014-12-17 12:00:00,12.37,12.38,12.36,12.37,30800.0,9.5451,9.5528,9.5373,9.5451,30800.0
2014-12-17 12:30:00,12.36,12.38,12.35,12.35,57200.0,9.5373,9.5528,9.5296,9.5296,57200.0
2014-12-17 13:00:00,12.35,12.4,12.35,12.37,63600.0,9.5296,9.5682,9.5296,9.5451,63600.0
2014-12-17 13:30:00,12.38,12.39,12.35,12.37,55600.0,9.5528,9.5605,9.5296,9.5451,55600.0
2014-12-17 14:00:00,12.38,12.47,12.37,12.41,222400.0,9.5528,9.6222,9.5451,9.5759,222400.0
2014-12-17 14:30:00,12.43,12.48,12.4,12.46,120800.0,9.5914,9.6299,9.5682,9.6145,120800.0
2014-12-17 15:00:00,12.45,12.47,12.43,12.46,149600.0,9.6068,9.6222,9.5914,9.6145,149600.0
2014-12-17 15:30:00,12.46,12.57,12.46,12.56,320800.0,9.6145,9.6994,9.6145,9.6917,320800.0
2014-12-18 09:30:00,12.62,12.63,12.55,12.58,96000.0,9.738,9.7457,9.684,9.7071,96000.0
2014-12-18 10:00:00,12.58,12.59,12.52,12.54,90000.0,9.7071,9.7148,9.6608,9.6762,90000.0
2014-12-18 10:30:00,12.55,12.58,12.54,12.55,109200.0,9.684,9.7071,9.6762,9.684,109200.0
2014-12-18 11:00:00,12.56,12.56,12.52,12.52,46800.0,9.6917,9.6917,9.6608,9.6608,46800.0
2014-12-18 11:30:00,12.53,12.55,12.49,12.55,28000.0,9.6685,9.684,9.6377,9.684,28000.0
2014-12-18 12:00:00,12.54,12.56,12.53,12.56,44400.0,9.6762,9.6917,9.6685,9.6917,44400.0
2014-12-18 12:30:00,12.55,12.57,12.54,12.55,50400.0,9.684,9.6994,9.6762,9.684,50400.0
2014-12-18 13:00:00,12.56,12.58,12.55,12.58,40000.0,9.6917,9.7071,9.684,9.7071,40000.0
2014-12-18 13:30:00,12.57,12.58,12.53,12.54,46000.0,9.6994,9.7071,9.6685,9.6762,46000.0
2014-12-18 14:00:00,12.55,12.58,12.54,12.57,39600.0,9.684,9.7071,9.6762,9.6994,39600.0
2014-12-18 14:30:00,12.57,12.59,12.55,12.56,68800.0,9.6994,9.7148,9.684,9.6917,68800.0
2014-12-18 15:00:00,12.55,12.58,12.53,12.55,80000.0,9.684,9.7071,9.6685,9.684,80000.0
2014-12-18 15:30:00,12.54,12.62,12.53,12.61,280000.0,9.6762,9.738,9.6685,9.7303,280000.0
2014-12-19 09:30:00,12.7,12.7,12.61,12.63,117600.0,9.7997,9.7997,9.7303,9.7457,117600.0
2014-12-19 10:00:00,12.62,12.64,12.61,12.63,44000.0,9.738,9.7534,9.7303,9.7457,44000.0
2014-12-19 10:30:00,12.64,12.65,12.61,12.63,44400.0,9.7534,9.7611,9.7303,9.7457,44400.0
2014-12-19 11:00:00,12.62,12.63,12.58,12.6,33600.0,9.738,9.7457,9.7071,9.7225,33600.0
2014-12-19 11:30:00,12.61,12.62,12.58,12.61,53600.0,9.7303,9.738,9.7071,9.7303,53600.0
2014-12-19 12:00:00,12.61,12.63,12.6,12.61,16800.0,9.7303,9.7457,9.7225,9.7303,16800.0
2014-12-19 12:30:00,12.6,12.63,12.6,12.63,39600.0,9.7225,9.7457,9.7225,9.7457,39600.0
2014-12-19 13:00:00,12.63,12.63,12.62,12.63,19200.0,9.7457,9.7457,9.738,9.7457,19200.0
2014-12-19 13:30:00,12.63,12.64,12.62,12.64,40000.0,9.7457,9.7534,9.738,9.7534,40000.0
2014-12-19 14:00:00,12.63,12.64,12.63,12.63,30400.0,9.7457,9.7534,9.7457,9.7457,30400.0
2014-12-19 14:30:00,12.63,12.67,12.63,12.66,63600.0,9.7457,9.7766,9.7457,9.7688,63600.0
2014-12-19 15:00:00,12.65,12.65,12.63,12.63,89200.0,9.7611,9.7611,9.7457,9.7457,89200.0
2014-12-19 15:30:00,12.63,12.65,12.58,12.6,595600.0,9.7457,9.7611,9.7071,9.7225,595600.0
2014-12-22 09:30:00,12.66,12.71,12.65,12.67,76800.0,9.7688,9.8074,9.7611,9.7766,76800.0
2014-12-22 10:00:00,12.68,12.7,12.65,12.69,21600.0,9.7843,9.7997,9.7611,9.792,21600.0
2014-12-22 10:30:00,12.7,12.72,12.62,12.67,46000.0,9.7997,9.8151,9.738,9.7766,46000.0
2014-12-22 11:00:00,12.65,12.68,12.65,12.68,50000.0,9.7611,9.7843,9.7611,9.7843,50000.0
2014-12-22 11:30:00,12.68,12.69,12.68,12.68,31200.0,9.7843,9.792,9.7843,9.7843,31200.0
2014-12-22 12:00:00,12.69,12.77,12.69,12.75,51200.0,9.792,9.8537,9.792,9.8383,51200.0
2014-12-22 12:30:00,12.75,12.78,12.75,12.77,6000.0,9.8383,9.8614,9.8383,9.8537,6000.0
2014-12-22 13:00:00,12.78,12.78,12.75,12.76,17200.0,9.8614,9.8614,9.8383,9.846,17200.0
2014-12-22 13:30:00,12.76,12.79,12.74,12.77,34000.0,9.846,9.8691,9.8306,9.8537,34000.0
2014-12-22 14:00:00,12.77,12.79,12.75,12.78,28800.0,9.8537,9.8691,9.8383,9.8614,28800.0
2014-12-22 14:30:00,12.79,12.83,12.79,12.82,46000.0,9.8691,9.9,9.8691,9.8923,46000.0
2014-12-22 15:00:00,12.81,12.83,12.81,12.83,82400.0,9.8846,9.9,9.8846,9.9,82400.0
2014-12-22 15:30:00,12.83,12.93,12.82,12.92,390400.0,9.9,9.9772,9.8923,9.9695,390400.0
2014-12-23 09:30:00,12.84,12.9,12.8,12.88,38800.0,9.9706,10.0172,9.9395,10.0017,38800.0
2014-12-23 10:00:00,12.89,12.9,12.79,12.79,29600.0,10.0094,10.0172,9.9318,9.9318,29600.0
2014-12-23 10:30:00,12.81,12.81,12.75,12.77,24800.0,9.9473,9.9473,9.9007,9.9163,24800.0
2014-12-23 11:00:00,12.76,12.79,12.74,12.74,25200.0,9.9085,9.9318,9.893,9.893,25200.0
2014-12-23 11:30:00,12.74,12.77,12.72,12.75,36000.0,9.893,9.9163,9.8774,9.9007,36000.0
2014-12-23 12:00:00,12.76,12.76,12.73,12.76,33600.0,9.9085,9.9085,9.8852,9.9085,33600.0
2014-12-23 12:30:00,12.74,12.78,12.74,12.78,13600.0,9.893,9.924,9.893,9.924,13600.0
2014-12-23 13:00:00,12.77,12.82,12.76,12.76,82400.0,9.9163,9.9551,9.9085,9.9085,82400.0
2014-12-23 13:30:00,12.77,12.79,12.75,12.76,50800.0,9.9163,9.9318,9.9007,9.9085,50800.0
2014-12-23 14:00:00,12.77,12.79,12.76,12.78,39600.0,9.9163,9.9318,9.9085,9.924,39600.0
2014-12-23 14:30:00,12.78,12.79,12.75,12.75,44800.0,9.924,9.9318,9.9007,9.9007,44800.0
2014-12-23 15:00:00,12.75,12.78,12.75,12.78,54800.0,9.9007,9.924,9.9007,9.924,54800.0
2014-12-23 15:30:00,12.78,12.81,12.75,12.8,243600.0,9.924,9.9473,9.9007,9.9395,243600.0
2014-12-24 09:30:00,12.81,12.92,12.78,12.87,84800.0,9.9473,10.0327,9.924,9.9939,84800.0
2014-12-24 10:00:00,12.89,12.89,12.8,12.87,54400.0,10.0094,10.0094,9.9395,9.9939,54400.0
2014-12-24 10:30:00,12.86,12.88,12.82,12.83,21200.0,9.9861,10.0017,9.9551,9.9628,21200.0
2014-12-24 11:00:00,12.8,12.82,12.77,12.79,23600.0,9.9395,9.9551,9.9163,9.9318,23600.0
2014-12-24 11:30:00,12.8,12.84,12.8,12.81,12400.0,9.9395,9.9706,9.9395,9.9473,12400.0
2014-12-24 12:00:00,12.81,12.83,12.78,12.79,29600.0,9.9473,9.9628,9.924,9.9318,29600.0
2014-12-24 12:30:00,12.8,12.83,12.78,12.79,256400.0,9.9395,9.9628,9.924,9.9318,256400.0
2014-12-26 09:30:00,12.82,12.92,12.82,12.9,89600.0,9.9551,10.0327,9.9551,10.0172,89600.0
2014-12-26 10:00:00,12.89,12.92,12.88,12.9,32400.0,10.0094,10.0327,10.0017,10.0172,32400.0
2014-12-26 10:30:00,12.89,12.92,12.87,12.9,62400.0,10.0094,10.0327,9.9939,10.0172,62400.0
2014-12-26 11:00:00,12.91,12.91,12.88,12.89,21200.0,10.025,10.025,10.0017,10.0094,21200.0
2014-12-26 11:30:00,12.9,12.93,12.9,12.92,15600.0,10.0172,10.0405,10.0172,10.0327,15600.0
2014-12-26 12:00:00,12.93,12.96,12.93,12.96,10000.0,10.0405,10.0638,10.0405,10.0638,10000.0
2014-12-26 12:30:00,12.95,12.97,12.94,12.94,20000.0,10.056,10.0716,10.0483,10.0483,20000.0
2014-12-26 13:00:00,12.94,12.95,12.93,12.95,26000.0,10.0483,10.056,10.0405,10.056,26000.0
2014-12-26 13:30:00,12.95,12.98,12.95,12.97,29200.0,10.056,10.0793,10.056,10.0716,29200.0
2014-12-26 14:00:00,12.97,12.98,12.97,12.97,16800.0,10.0716,10.0793,10.0716,10.0716,16800.0
2014-12-26 14:30:00,12.97,12.99,12.97,12.99,42400.0,10.0716,10.0871,10.0716,10.0871,42400.0
2014-12-26 15:00:00,12.99,12.99,12.97,12.97,71200.0,10.0871,10.0871,10.0716,10.0716,71200.0
2014-12-26 15:30:00,12.97,13.0,12.95,12.98,257200.0,10.0716,10.0949,10.056,10.0793,257200.0
2014-12-29 09:30:00,12.94,13.06,12.94,13.06,130400.0,10.0483,10.1414,10.0483,10.1414,130400.0
2014-12-29 10:00:00,13.06,13.12,13.06,13.1,43600.0,10.1414,10.188,10.1414,10.1725,43600.0
2014-12-29 10:30:00,13.11,13.12,13.07,13.09,85600.0,10.1803,10.188,10.1492,10.1647,85600.0
2014-12-29 11:00:00,13.09,13.09,13.04,13.06,42400.0,10.1647,10.1647,10.1259,10.1414,42400.0
2014-12-29 11:30:00,13.06,13.06,13.02,13.02,39200.0,10.1414,10.1414,10.1104,10.1104,39200.0
2014-12-29 12:00:00,13.02,13.05,13.02,13.02,26000.0,10.1104,10.1337,10.1104,10.1104,26000.0
2014-12-29 12:30:00,13.02,13.02,13.01,13.01,20000.0,10.1104,10.1104,10.1026,10.1026,20000.0
2014-12-29 13:00:00,13.01,13.01,12.99,12.99,18000.0,10.1026,10.1026,10.0871,10.0871,18000.0
2014-12-29 13:30:00,12.99,13.02,12.99,13.02,21200.0,10.0871,10.1104,10.0871,10.1104,21200.0
2014-12-29 14:00:00,13.03,13.04,13.02,13.03,24400.0,10.1181,10.1259,10.1104,10.1181,24400.0
2014-12-29 14:30:00,13.03,13.03,13.0,13.0,29200.0,10.1181,10.1181,10.0949,10.0949,29200.0
2014-12-29 15:00:00,13.0,13.01,12.97,12.97,32000.0,10.0949,10.1026,10.0716,10.0716,32000.0
2014-12-29 15:30:00,12.97,13.12,12.97,13.11,418000.0,10.0716,10.188,10.0716,10.1803,418000.0
2014-12-30 09:30:00,13.07,13.15,12.99,13.02,79200.0,10.1492,10.2113,10.0871,10.1104,79200.0
2014-12-30 10:00:00,13.03,13.11,13.03,13.09,33600.0,10.1181,10.1803,10.1181,10.1647,33600.0
2014-12-30 10:30:00,13.09,13.1,13.04,13.06,66800.0,10.1647,10.1725,10.1259,10.1414,66800.0
2014-12-30 11:00:00,13.05,13.09,13.05,13.09,46800.0,10.1337,10.1647,10.1337,10.1647,46800.0
2014-12-30 11:30:00,13.08,13.1,13.07,13.08,56000.0,10.157,10.1725,10.1492,10.157,56000.0
2014-12-30 12:00:00,13.08,13.11,13.08,13.08,30400.0,10.157,10.1803,10.157,10.157,30400.0
2014-12-30 12:30:00,13.08,13.08,13.06,13.06,24400.0,10.157,10.157,10.1414,10.1414,24400.0
2014-12-30 13:00:00,13.06,13.06,13.0,13.01,34400.0,10.1414,10.1414,10.0949,10.1026,34400.0
2014-12-30 13:30:00,13.03,13.04,13.0,13.0,79200.0,10.1181,10.1259,10.0949,10.0949,79200.0
2014-12-30 14:00:00,13.0,13.0,12.95,12.96,39600.0,10.0949,10.0949,10.056,10.0638,39600.0
2014-12-30 14:30:00,12.96,13.01,12.96,12.99,46000.0,10.0638,10.1026,10.0638,10.0871,46000.0
2014-12-30 15:00:00,12.99,13.02,12.97,12.99,51600.0,10.0871,10.1104,10.0716,10.0871,51600.0
2014-12-30 15:30:00,12.99,13.0,12.95,12.97,315200.0,10.0871,10.0949,10.056,10.0716,315200.0
2014-12-31 09:30:00,13.01,13.14,13.01,13.09,32400.0,10.1026,10.2036,10.1026,10.1647,32400.0
2014-12-31 10:00:00,13.1,13.11,13.01,13.02,42800.0,10.1725,10.1803,10.1026,10.1104,42800.0
2014-12-31 10:30:00,13.01,13.1,13.01,13.09,63200.0,10.1026,10.1725,10.1026,10.1647,63200.0
2014-12-31 11:00:00,13.09,13.1,13.06,13.07,41600.0,10.1647,10.1725,10.1414,10.1492,41600.0
2014-12-31 11:30:00,13.08,13.1,13.07,13.09,36400.0,10.157,10.1725,10.1492,10.1647,36400.0
2014-12-31 12:00:00,13.09,13.11,13.08,13.09,40400.0,10.1647,10.1803,10.157,10.1647,40400.0
2014-12-31 12:30:00,13.09,13.09,13.05,13.06,32400.0,10.1647,10.1647,10.1337,10.1414,32400.0
2014-12-31 13:00:00,13.06,13.06,12.97,12.97,45200.0,10.1414,10.1414,10.0716,10.0716,45200.0
2014-12-31 13:30:00,12.97,13.0,12.97,12.99,82400.0,10.0716,10.0949,10.0716,10.0871,82400.0
2014-12-31 14:00:00,12.99,13.0,12.96,12.98,76800.0,10.0871,10.0949,10.0638,10.0793,76800.0
2014-12-31 14:30:00,12.98,12.98,12.96,12.96,70800.0,10.0793,10.0793,10.0638,10.0638,70800.0
2014-12-31 15:00:00,12.95,12.99,12.95,12.97,74400.0,10.056,10.0871,10.056,10.0716,74400.0
2014-12-31 15:30:00,12.97,12.97,12.83,12.87,525200.0,10.0716,10.0716,9.9628,9.9939,525200.0
2015-01-02 09:30:00,12.97,13.0,12.89,12.98,46800.0,10.0716,10.0949,10.0094,10.0793,46800.0
2015-01-02 10:00:00,13.0,13.1,12.98,13.08,69200.0,10.0949,10.1725,10.0793,10.157,69200.0
2015-01-02 10:30:00,13.08,13.08,12.99,13.02,96800.0,10.157,10.157,10.0871,10.1104,96800.0
2015-01-02 11:00:00,13.02,13.03,12.99,13.02,60800.0,10.1104,10.1181,10.0871,10.1104,60800.0
2015-01-02 11:30:00,13.02,13.05,13.0,13.03,40000.0,10.1104,10.1337,10.0949,10.1181,40000.0
2015-01-02 12:00:00,13.04,13.05,13.02,13.05,35200.0,10.1259,10.1337,10.1104,10.1337,35200.0
2015-01-02 12:30:00,13.05,13.09,13.05,13.07,25600.0,10.1337,10.1647,10.1337,10.1492,25600.0
2015-01-02 13:00:00,13.07,13.11,13.06,13.06,21600.0,10.1492,10.1803,10.1414,10.1414,21600.0
2015-01-02 13:30:00,13.06,13.06,13.04,13.06,55600.0,10.1414,10.1414,10.1259,10.1414,55600.0
2015-01-02 14:00:00,13.05,13.07,13.05,13.06,31200.0,10.1337,10.1492,10.1337,10.1414,31200.0
2015-01-02 14:30:00,13.05,13.08,13.05,13.07,41600.0,10.1337,10.157,10.1337,10.1492,41600.0
2015-01-02 15:00:00,13.08,13.09,13.06,13.08,60400.0,10.157,10.1647,10.1414,10.157,60400.0
2015-01-02 15:30:00,13.08,13.11,13.06,13.09,186800.0,10.157,10.1803,10.1414,10.1647,186800.0
2015-01-05 09:30:00,13.06,13.1,13.0,13.03,90400.0,10.1414,10.1725,10.0949,10.1181,90400.0
2015-01-05 10:00:00,13.04,13.11,13.04,13.1,82400.0,10.1259,10.1803,10.1259,10.1725,82400.0
2015-01-05 10:30:00,13.1,13.17,13.08,13.17,89600.0,10.1725,10.2269,10.157,10.2269,89600.0
2015-01-05 11:00:00,13.17,13.18,13.11,13.12,69200.0,10.2269,10.2346,10.1803,10.188,69200.0
2015-01-05 11:30:00,13.12,13.13,13.11,13.13,88800.0,10.188,10.1958,10.1803,10.1958,88800.0
2015-01-05 12:00:00,13.13,13.15,13.11,13.12,99600.0,10.1958,10.2113,10.1803,10.188,99600.0
2015-01-05 12:30:00,13.13,13.15,13.1,13.15,55200.0,10.1958,10.2113,10.1725,10.2113,55200.0
2015-01-05 13:00:00,13.15,13.15,13.11,13.12,147600.0,10.2113,10.2113,10.1803,10.188,147600.0
2015-01-05 13:30:00,13.12,13.16,13.1,13.16,62000.0,10.188,10.2191,10.1725,10.2191,62000.0
2015-01-05 14:00:00,13.16,13.16,13.11,13.14,202400.0,10.2191,10.2191,10.1803,10.2036,202400.0
2015-01-05 14:30:00,13.14,13.15,13.11,13.13,100400.0,10.2036,10.2113,10.1803,10.1958,100400.0
2015-01-05 15:00:00,13.13,13.15,13.12,13.13,108800.0,10.1958,10.2113,10.188,10.1958,108800.0
2015-01-05 15:30:00,13.13,13.16,13.11,13.11,412000.0,10.1958,10.2191,10.1803,10.1803,412000.0
2015-01-06 09:30:00,13.15,13.25,13.15,13.21,82800.0,10.2113,10.289,10.2113,10.2579,82800.0
2015-01-06 10:00:00,13.21,13.25,13.2,13.21,83600.0,10.2579,10.289,10.2502,10.2579,83600.0
2015-01-06 10:30:00,13.21,13.27,13.19,13.22,271200.0,10.2579,10.3045,10.2424,10.2657,271200.0
2015-01-06 11:00:00,13.21,13.31,13.19,13.3,313200.0,10.2579,10.3356,10.2424,10.3278,313200.0
2015-01-06 11:30:00,13.28,13.34,13.26,13.3,77200.0,10.3123,10.3589,10.2967,10.3278,77200.0
2015-01-06 12:00:00,13.3,13.32,13.28,13.31,71200.0,10.3278,10.3433,10.3123,10.3356,71200.0
2015-01-06 12:30:00,13.31,13.35,13.3,13.32,143200.0,10.3356,10.3666,10.3278,10.3433,143200.0
2015-01-06 13:00:00,13.32,13.38,13.31,13.37,376800.0,10.3433,10.3899,10.3356,10.3822,376800.0
2015-01-06 13:30:00,13.36,13.38,13.33,13.36,202000.0,10.3744,10.3899,10.3511,10.3744,202000.0
2015-01-06 14:00:00,13.36,13.4,13.33,13.39,72800.0,10.3744,10.4055,10.3511,10.3977,72800.0
2015-01-06 14:30:00,13.4,13.4,13.33,13.37,81200.0,10.4055,10.4055,10.3511,10.3822,81200.0
2015-01-06 15:00:00,13.36,13.37,13.34,13.36,62400.0,10.3744,10.3822,10.3589,10.3744,62400.0
2015-01-06 15:30:00,13.34,13.38,13.32,13.34,340800.0,10.3589,10.3899,10.3433,10.3589,340800.0
2015-01-07 09:30:00,13.41,13.47,13.26,13.39,153600.0,10.4132,10.4598,10.2967,10.3977,153600.0
2015-01-07 10:00:00,13.38,13.45,13.35,13.44,101200.0,10.3899,10.4443,10.3666,10.4365,101200.0
2015-01-07 10:30:00,13.43,13.44,13.38,13.41,198400.0,10.4288,10.4365,10.3899,10.4132,198400.0
2015-01-07 11:00:00,13.4,13.42,13.38,13.41,130000.0,10.4055,10.421,10.3899,10.4132,130000.0
2015-01-07 11:30:00,13.41,13.56,13.4,13.56,142800.0,10.4132,10.5297,10.4055,10.5297,142800.0
2015-01-07 12:00:00,13.56,13.6,13.53,13.59,177600.0,10.5297,10.5608,10.5064,10.553,177600.0
2015-01-07 12:30:00,13.58,13.65,13.58,13.65,125600.0,10.5452,10.5996,10.5452,10.5996,125600.0
2015-01-07 13:00:00,13.65,13.71,13.65,13.68,160000.0,10.5996,10.6462,10.5996,10.6229,160000.0
2015-01-07 13:30:00,13.68,13.72,13.65,13.67,141600.0,10.6229,10.654,10.5996,10.6151,141600.0
2015-01-07 14:00:00,13.67,13.75,13.66,13.74,165200.0,10.6151,10.6772,10.6074,10.6695,165200.0
2015-01-07 14:30:00,13.73,13.77,13.72,13.77,153200.0,10.6617,10.6928,10.654,10.6928,153200.0
2015-01-07 15:00:00,13.76,13.76,13.65,13.66,146400.0,10.685,10.685,10.5996,10.6074,146400.0
2015-01-07 15:30:00,13.65,13.67,13.61,13.66,262800.0,10.5996,10.6151,10.5685,10.6074,262800.0
2015-01-08 09:30:00,13.66,13.71,13.62,13.66,76800.0,10.6074,10.6462,10.5763,10.6074,76800.0
2015-01-08 10:00:00,13.65,13.65,13.59,13.63,55600.0,10.5996,10.5996,10.553,10.5841,55600.0
2015-01-08 10:30:00,13.62,13.63,13.61,13.63,44000.0,10.5763,10.5841,10.5685,10.5841,44000.0
2015-01-08 11:00:00,13.63,13.63,13.61,13.63,63200.0,10.5841,10.5841,10.5685,10.5841,63200.0
2015-01-08 11:30:00,13.63,13.69,13.63,13.67,31600.0,10.5841,10.6307,10.5841,10.6151,31600.0
2015-01-08 12:00:00,13.66,13.69,13.65,13.67,15600.0,10.6074,10.6307,10.5996,10.6151,15600.0
2015-01-08 12:30:00,13.67,13.78,13.67,13.78,116800.0,10.6151,10.7005,10.6151,10.7005,116800.0
2015-01-08 13:00:00,13.79,13.82,13.72,13.72,67600.0,10.7083,10.7316,10.654,10.654,67600.0
2015-01-08 13:30:00,13.72,13.74,13.71,13.73,41600.0,10.654,10.6695,10.6462,10.6617,41600.0
2015-01-08 14:00:00,13.74,13.77,13.72,13.76,51200.0,10.6695,10.6928,10.654,10.685,51200.0
2015-01-08 14:30:00,13.76,13.81,13.74,13.79,77600.0,10.685,10.7238,10.6695,10.7083,77600.0
2015-01-08 15:00:00,13.79,13.82,13.74,13.76,84800.0,10.7083,10.7316,10.6695,10.685,84800.0
2015-01-08 15:30:00,13.75,13.76,13.69,13.74,152800.0,10.6772,10.685,10.6307,10.6695,152800.0
2015-01-09 09:30:00,13.75,13.78,13.62,13.69,120400.0,10.6772,10.7005,10.5763,10.6307,120400.0
2015-01-09 10:00:00,13.69,13.74,13.67,13.71,39600.0,10.6307,10.6695,10.6151,10.6462,39600.0
2015-01-09 10:30:00,13.71,13.71,13.65,13.65,91600.0,10.6462,10.6462,10.5996,10.5996,91600.0
2015-01-09 11:00:00,13.65,13.66,13.63,13.65,34800.0,10.5996,10.6074,10.5841,10.5996,34800.0
2015-01-09 11:30:00,13.65,13.7,13.64,13.7,95600.0,10.5996,10.6384,10.5918,10.6384,95600.0
2015-01-09 12:00:00,13.7,13.72,13.68,13.72,40400.0,10.6384,10.654,10.6229,10.654,40400.0
2015-01-09 12:30:00,13.71,13.76,13.71,13.74,33600.0,10.6462,10.685,10.6462,10.6695,33600.0
2015-01-09 13:00:00,13.73,13.74,13.71,13.71,34400.0,10.6617,10.6695,10.6462,10.6462,34400.0
2015-01-09 13:30:00,13.72,13.72,13.68,13.68,39600.0,10.654,10.654,10.6229,10.6229,39600.0
2015-01-09 14:00:00,13.69,13.7,13.68,13.68,47200.0,10.6307,10.6384,10.6229,10.6229,47200.0
2015-01-09 14:30:00,13.68,13.71,13.68,13.7,60800.0,10.6229,10.6462,10.6229,10.6384,60800.0
2015-01-09 15:00:00,13.7,13.71,13.66,13.67,76000.0,10.6384,10.6462,10.6074,10.6151,76000.0
2015-01-09 15:30:00,13.67,13.72,13.64,13.68,320400.0,10.6151,10.654,10.5918,10.6229,320400.0
2015-01-12 09:30:00,13.72,13.79,13.68,13.78,46000.0,10.654,10.7083,10.6229,10.7005,46000.0
2015-01-12 10:00:00,13.79,13.81,13.76,13.81,29200.0,10.7083,10.7238,10.685,10.7238,29200.0
2015-01-12 10:30:00,13.8,13.81,13.76,13.8,53200.0,10.7161,10.7238,10.685,10.7161,53200.0
2015-01-12 11:00:00,13.81,13.81,13.79,13.81,45600.0,10.7238,10.7238,10.7083,10.7238,45600.0
2015-01-12 11:30:00,13.81,13.82,13.78,13.8,49200.0,10.7238,10.7316,10.7005,10.7161,49200.0
2015-01-12 12:00:00,13.79,13.81,13.78,13.79,31600.0,10.7083,10.7238,10.7005,10.7083,31600.0
2015-01-12 12:30:00,13.79,13.8,13.77,13.79,42000.0,10.7083,10.7161,10.6928,10.7083,42000.0
2015-01-12 13:00:00,13.79,13.79,13.77,13.78,30400.0,10.7083,10.7083,10.6928,10.7005,30400.0
2015-01-12 13:30:00,13.79,13.79,13.76,13.77,25200.0,10.7083,10.7083,10.685,10.6928,25200.0
2015-01-12 14:00:00,13.78,13.78,13.74,13.77,48400.0,10.7005,10.7005,10.6695,10.6928,48400.0
2015-01-12 14:30:00,13.77,13.83,13.77,13.83,115600.0,10.6928,10.7394,10.6928,10.7394,115600.0
2015-01-12 15:00:00,13.85,13.86,13.82,13.86,76400.0,10.7549,10.7627,10.7316,10.7627,76400.0
2015-01-12 15:30:00,13.86,13.92,13.83,13.9,314800.0,10.7627,10.8093,10.7394,10.7937,314800.0
2015-01-13 09:30:00,13.88,13.95,13.76,13.91,78400.0,10.7782,10.8326,10.685,10.8015,78400.0
2015-01-13 10:00:00,13.92,13.99,13.92,13.93,27200.0,10.8093,10.8636,10.8093,10.817,27200.0
2015-01-13 10:30:00,13.92,13.95,13.9,13.9,28000.0,10.8093,10.8326,10.7937,10.7937,28000.0
2015-01-13 11:00:00,13.89,13.92,13.86,13.88,95200.0,10.786,10.8093,10.7627,10.7782,95200.0
2015-01-13 11:30:00,13.88,13.88,13.85,13.87,31600.0,10.7782,10.7782,10.7549,10.7704,31600.0
2015-01-13 12:00:00,13.87,13.88,13.85,13.86,33600.0,10.7704,10.7782,10.7549,10.7627,33600.0
2015-01-13 12:30:00,13.86,13.9,13.84,13.88,26400.0,10.7627,10.7937,10.7471,10.7782,26400.0
2015-01-13 13:00:00,13.9,13.9,13.87,13.88,31600.0,10.7937,10.7937,10.7704,10.7782,31600.0
2015-01-13 13:30:00,13.87,13.88,13.74,13.79,60000.0,10.7704,10.7782,10.6695,10.7083,60000.0
2015-01-13 14:00:00,13.79,13.81,13.76,13.8,34800.0,10.7083,10.7238,10.685,10.7161,34800.0
2015-01-13 14:30:00,13.8,13.84,13.79,13.81,27600.0,10.7161,10.7471,10.7083,10.7238,27600.0
2015-01-13 15:00:00,13.8,13.86,13.79,13.81,45600.0,10.7161,10.7627,10.7083,10.7238,45600.0
2015-01-13 15:30:00,13.81,13.89,13.81,13.88,181200.0,10.7238,10.786,10.7238,10.7782,181200.0
2015-01-14 09:30:00,13.79,13.89,13.79,13.87,33600.0,10.7083,10.786,10.7083,10.7704,33600.0
2015-01-14 10:00:00,13.87,13.92,13.87,13.92,30800.0,10.7704,10.8093,10.7704,10.8093,30800.0
2015-01-14 10:30:00,13.92,13.94,13.87,13.9,65200.0,10.8093,10.8248,10.7704,10.7937,65200.0
2015-01-14 11:00:00,13.89,13.97,13.87,13.96,79200.0,10.786,10.8481,10.7704,10.8403,79200.0
2015-01-14 11:30:00,13.96,14.02,13.96,14.01,34000.0,10.8403,10.8869,10.8403,10.8791,34000.0
2015-01-14 12:00:00,14.01,14.03,14.01,14.02,39200.0,10.8791,10.8947,10.8791,10.8869,39200.0
2015-01-14 12:30:00,14.02,14.04,14.01,14.04,122800.0,10.8869,10.9024,10.8791,10.9024,122800.0
2015-01-14 13:00:00,14.03,14.05,14.02,14.03,35600.0,10.8947,10.9102,10.8869,10.8947,35600.0
2015-01-14 13:30:00,14.03,14.03,14.02,14.03,34000.0,10.8947,10.8947,10.8869,10.8947,34000.0
2015-01-14 14:00:00,14.03,14.05,14.03,14.05,36800.0,10.8947,10.9102,10.8947,10.9102,36800.0
2015-01-14 14:30:00,14.05,14.08,14.03,14.07,49600.0,10.9102,10.9335,10.8947,10.9257,49600.0
2015-01-14 15:00:00,14.08,14.11,14.07,14.09,131200.0,10.9335,10.9568,10.9257,10.9413,131200.0
2015-01-14 15:30:00,14.09,14.1,14.04,14.06,280800.0,10.9413,10.949,10.9024,10.918,280800.0
2015-01-15 09:30:00,14.1,14.14,14.06,14.09,27200.0,10.949,10.9801,10.918,10.9413,27200.0
2015-01-15 10:00:00,14.06,14.1,13.96,14.03,38000.0,10.918,10.949,10.8403,10.8947,38000.0
2015-01-15 10:30:00,14.05,14.08,14.03,14.03,34800.0,10.9102,10.9335,10.8947,10.8947,34800.0
2015-01-15 11:00:00,14.03,14.05,13.99,14.01,47600.0,10.8947,10.9102,10.8636,10.8791,47600.0
2015-01-15 11:30:00,14.0,14.01,13.93,13.97,73200.0,10.8714,10.8791,10.817,10.8481,73200.0
2015-01-15 12:00:00,13.97,13.99,13.96,13.98,45200.0,10.8481,10.8636,10.8403,10.8558,45200.0
2015-01-15 12:30:00,13.96,13.96,13.88,13.91,97200.0,10.8403,10.8403,10.7782,10.8015,97200.0
2015-01-15 13:00:00,13.91,13.91,13.85,13.9,96400.0,10.8015,10.8015,10.7549,10.7937,96400.0
2015-01-15 13:30:00,13.9,13.94,13.9,13.92,54400.0,10.7937,10.8248,10.7937,10.8093,54400.0
2015-01-15 14:00:00,13.92,13.94,13.92,13.94,26400.0,10.8093,10.8248,10.8093,10.8248,26400.0
2015-01-15 14:30:00,13.94,13.99,13.93,13.96,79200.0,10.8248,10.8636,10.817,10.8403,79200.0
2015-01-15 15:00:00,13.96,13.96,13.92,13.95,65600.0,10.8403,10.8403,10.8093,10.8326,65600.0
2015-01-15 15:30:00,13.94,13.99,13.92,13.98,233200.0,10.8248,10.8636,10.8093,10.8558,233200.0
2015-01-16 09:30:00,13.98,14.03,13.85,13.99,25200.0,10.8558,10.8947,10.7549,10.8636,25200.0
2015-01-16 10:00:00,14.04,14.04,13.95,13.97,44400.0,10.9024,10.9024,10.8326,10.8481,44400.0
2015-01-16 10:30:00,13.97,13.98,13.91,13.97,50800.0,10.8481,10.8558,10.8015,10.8481,50800.0
2015-01-16 11:00:00,13.97,13.97,13.93,13.93,29200.0,10.8481,10.8481,10.817,10.817,29200.0
2015-01-16 11:30:00,13.94,13.98,13.94,13.97,15200.0,10.8248,10.8558,10.8248,10.8481,15200.0
2015-01-16 12:00:00,13.97,13.99,13.94,13.95,23600.0,10.8481,10.8636,10.8248,10.8326,23600.0
2015-01-16 12:30:00,13.95,13.98,13.95,13.97,24800.0,10.8326,10.8558,10.8326,10.8481,24800.0
2015-01-16 13:00:00,13.97,14.0,13.96,13.99,39200.0,10.8481,10.8714,10.8403,10.8636,39200.0
2015-01-16 13:30:00,13.99,14.01,13.97,13.99,7200.0,10.8636,10.8791,10.8481,10.8636,7200.0
2015-01-16 14:00:00,13.99,13.99,13.96,13.96,63200.0,10.8636,10.8636,10.8403,10.8403,63200.0
2015-01-16 14:30:00,13.96,13.96,13.94,13.94,47600.0,10.8403,10.8403,10.8248,10.8248,47600.0
2015-01-16 15:00:00,13.94,13.97,13.94,13.96,77600.0,10.8248,10.8481,10.8248,10.8403,77600.0
2015-01-16 15:30:00,13.96,14.1,13.96,14.08,249600.0,10.8403,10.949,10.8403,10.9335,249600.0
2015-01-20 09:30:00,14.13,14.15,14.07,14.07,90800.0,10.9723,10.9879,10.9257,10.9257,90800.0
2015-01-20 10:00:00,14.06,14.09,14.0,14.01,47600.0,10.918,10.9413,10.8714,10.8791,47600.0
2015-01-20 10:30:00,14.02,14.08,14.01,14.08,85600.0,10.8869,10.9335,10.8791,10.9335,85600.0
2015-01-20 11:00:00,14.07,14.08,13.98,14.01,99200.0,10.9257,10.9335,10.8558,10.8791,99200.0
2015-01-20 11:30:00,14.01,14.01,13.96,13.98,44400.0,10.8791,10.8791,10.8403,10.8558,44400.0
2015-01-20 12:00:00,13.97,13.97,13.9,13.91,48800.0,10.8481,10.8481,10.7937,10.8015,48800.0
2015-01-20 12:30:00,13.91,13.91,13.86,13.87,92400.0,10.8015,10.8015,10.7627,10.7704,92400.0
2015-01-20 13:00:00,13.87,13.9,13.85,13.9,103600.0,10.7704,10.7937,10.7549,10.7937,103600.0
2015-01-20 13:30:00,13.9,13.92,13.86,13.86,56000.0,10.7937,10.8093,10.7627,10.7627,56000.0
2015-01-20 14:00:00,13.86,13.88,13.83,13.87,64800.0,10.7627,10.7782,10.7394,10.7704,64800.0
2015-01-20 14:30:00,13.88,13.92,13.87,13.88,83600.0,10.7782,10.8093,10.7704,10.7782,83600.0
2015-01-20 15:00:00,13.88,13.9,13.84,13.84,125200.0,10.7782,10.7937,10.7471,10.7471,125200.0
2015-01-20 15:30:00,13.84,13.88,13.79,13.86,422800.0,10.7471,10.7782,10.7083,10.7627,422800.0
2015-01-21 09:30:00,13.84,13.85,13.72,13.81,54800.0,10.7471,10.7549,10.654,10.7238,54800.0
2015-01-21 10:00:00,13.81,13.85,13.78,13.78,40000.0,10.7238,10.7549,10.7005,10.7005,40000.0
2015-01-21 10:30:00,13.8,13.86,13.74,13.84,57600.0,10.7161,10.7627,10.6695,10.7471,57600.0
2015-01-21 11:00:00,13.85,13.86,13.81,13.85,79200.0,10.7549,10.7627,10.7238,10.7549,79200.0
2015-01-21 11:30:00,13.83,13.84,13.8,13.81,80800.0,10.7394,10.7471,10.7161,10.7238,80800.0
2015-01-21 12:00:00,13.81,13.83,13.78,13.8,71200.0,10.7238,10.7394,10.7005,10.7161,71200.0
2015-01-21 12:30:00,13.8,13.86,13.79,13.86,68800.0,10.7161,10.7627,10.7083,10.7627,68800.0
2015-01-21 13:00:00,13.86,13.89,13.85,13.86,46400.0,10.7627,10.786,10.7549,10.7627,46400.0
2015-01-21 13:30:00,13.86,13.88,13.86,13.87,55200.0,10.7627,10.7782,10.7627,10.7704,55200.0
2015-01-21 14:00:00,13.88,13.9,13.87,13.88,113200.0,10.7782,10.7937,10.7704,10.7782,113200.0
2015-01-21 14:30:00,13.88,13.91,13.88,13.9,53200.0,10.7782,10.8015,10.7782,10.7937,53200.0
2015-01-21 15:00:00,13.9,13.91,13.89,13.9,115200.0,10.7937,10.8015,10.786,10.7937,115200.0
2015-01-21 15:30:00,13.9,13.93,13.86,13.87,230400.0,10.7937,10.817,10.7627,10.7704,230400.0
2015-01-22 09:30:00,13.97,13.97,13.88,13.96,132800.0,10.8481,10.8481,10.7782,10.8403,132800.0
2015-01-22 10:00:00,13.96,14.0,13.9,13.93,134000.0,10.8403,10.8714,10.7937,10.817,134000.0
2015-01-22 10:30:00,13.94,14.05,13.93,14.04,94400.0,10.8248,10.9102,10.817,10.9024,94400.0
2015-01-22 11:00:00,14.04,14.05,13.97,14.02,70800.0,10.9024,10.9102,10.8481,10.8869,70800.0
2015-01-22 11:30:00,14.02,14.03,13.99,14.02,46800.0,10.8869,10.8947,10.8636,10.8869,46800.0
2015-01-22 12:00:00,14.03,14.06,14.01,14.05,68000.0,10.8947,10.918,10.8791,10.9102,68000.0
2015-01-22 12:30:00,14.06,14.06,14.03,14.03,29600.0,10.918,10.918,10.8947,10.8947,29600.0
2015-01-22 13:00:00,14.03,14.08,14.03,14.08,45600.0,10.8947,10.9335,10.8947,10.9335,45600.0
2015-01-22 13:30:00,14.08,14.11,14.02,14.08,714400.0,10.9335,10.9568,10.8869,10.9335,714400.0
2015-01-22 14:00:00,14.08,14.13,14.08,14.12,114800.0,10.9335,10.9723,10.9335,10.9646,114800.0
2015-01-22 14:30:00,14.12,14.14,14.1,14.11,108800.0,10.9646,10.9801,10.949,10.9568,108800.0
2015-01-22 15:00:00,14.1,14.11,14.09,14.1,112400.0,10.949,10.9568,10.9413,10.949,112400.0
2015-01-22 15:30:00,14.1,14.11,14.08,14.09,425600.0,10.949,10.9568,10.9335,10.9413,425600.0
2015-01-23 09:30:00,14.12,14.15,14.07,14.09,77600.0,10.9646,10.9879,10.9257,10.9413,77600.0
2015-01-23 10:00:00,14.1,14.1,14.05,14.06,60000.0,10.949,10.949,10.9102,10.918,60000.0
2015-01-23 10:30:00,14.06,14.08,14.05,14.07,51600.0,10.918,10.9335,10.9102,10.9257,51600.0
2015-01-23 11:00:00,14.07,14.07,14.04,14.05,43200.0,10.9257,10.9257,10.9024,10.9102,43200.0
2015-01-23 11:30:00,14.04,14.05,13.99,14.01,40800.0,10.9024,10.9102,10.8636,10.8791,40800.0
2015-01-23 12:00:00,14.01,14.03,13.99,14.02,43200.0,10.8791,10.8947,10.8636,10.8869,43200.0
2015-01-23 12:30:00,14.01,14.02,13.99,14.01,56400.0,10.8791,10.8869,10.8636,10.8791,56400.0
2015-01-23 13:00:00,14.01,14.03,14.01,14.03,60000.0,10.8791,10.8947,10.8791,10.8947,60000.0
2015-01-23 13:30:00,14.02,14.02,13.97,13.97,49600.0,10.8869,10.8869,10.8481,10.8481,49600.0
2015-01-23 14:00:00,13.98,13.99,13.94,13.97,63200.0,10.8558,10.8636,10.8248,10.8481,63200.0
2015-01-23 14:30:00,13.97,13.97,13.93,13.96,79200.0,10.8481,10.8481,10.817,10.8403,79200.0
2015-01-23 15:00:00,13.96,13.96,13.93,13.95,105600.0,10.8403,10.8403,10.817,10.8326,105600.0
2015-01-23 15:30:00,13.95,13.96,13.92,13.95,252800.0,10.8326,10.8403,10.8093,10.8326,252800.0
2015-01-26 09:30:00,13.97,13.98,13.87,13.9,70000.0,10.8481,10.8558,10.7704,10.7937,70000.0
2015-01-26 10:00:00,13.92,13.95,13.9,13.92,78000.0,10.8093,10.8326,10.7937,10.8093,78000.0
2015-01-26 10:30:00,13.92,13.94,13.91,13.94,76400.0,10.8093,10.8248,10.8015,10.8248,76400.0
2015-01-26 11:00:00,13.95,13.95,13.92,13.94,81200.0,10.8326,10.8326,10.8093,10.8248,81200.0
2015-01-26 11:30:00,13.94,13.95,13.91,13.93,77600.0,10.8248,10.8326,10.8015,10.817,77600.0
2015-01-26 12:00:00,13.93,13.97,13.91,13.91,64800.0,10.817,10.8481,10.8015,10.8015,64800.0
2015-01-26 12:30:00,13.91,13.92,13.88,13.9,136800.0,10.8015,10.8093,10.7782,10.7937,136800.0
2015-01-26 13:00:00,13.9,13.93,13.9,13.9,108400.0,10.7937,10.817,10.7937,10.7937,108400.0
2015-01-26 13:30:00,13.9,13.95,13.9,13.93,203600.0,10.7937,10.8326,10.7937,10.817,203600.0
2015-01-26 14:00:00,13.93,13.94,13.92,13.93,171200.0,10.817,10.8248,10.8093,10.817,171200.0
2015-01-26 14:30:00,13.93,14.04,13.92,14.03,494000.0,10.817,10.9024,10.8093,10.8947,494000.0
2015-01-26 15:00:00,14.03,14.1,14.03,14.06,81200.0,10.8947,10.949,10.8947,10.918,81200.0
2015-01-26 15:30:00,14.06,14.09,14.03,14.06,231600.0,10.918,10.9413,10.8947,10.918,231600.0
2015-01-27 09:30:00,14.07,14.22,13.82,14.13,162800.0,10.9257,11.0422,10.7316,10.9723,162800.0
2015-01-27 10:00:00,14.15,14.16,13.95,13.99,98400.0,10.9879,10.9956,10.8326,10.8636,98400.0
2015-01-27 10:30:00,14.0,14.08,14.0,14.05,82800.0,10.8714,10.9335,10.8714,10.9102,82800.0
2015-01-27 11:00:00,14.05,14.06,13.92,14.03,106800.0,10.9102,10.918,10.8093,10.8947,106800.0
2015-01-27 11:30:00,14.05,14.13,14.05,14.13,69600.0,10.9102,10.9723,10.9102,10.9723,69600.0
2015-01-27 12:00:00,14.11,14.2,14.11,14.19,51600.0,10.9568,11.0267,10.9568,11.0189,51600.0
2015-01-27 12:30:00,14.17,14.19,14.13,14.15,48000.0,11.0034,11.0189,10.9723,10.9879,48000.0
2015-01-27 13:00:00,14.17,14.18,14.13,14.13,30400.0,11.0034,11.0112,10.9723,10.9723,30400.0
2015-01-27 13:30:00,14.11,14.13,14.06,14.1,74800.0,10.9568,10.9723,10.918,10.949,74800.0
2015-01-27 14:00:00,14.12,14.12,14.08,14.08,68800.0,10.9646,10.9646,10.9335,10.9335,68800.0
2015-01-27 14:30:00,14.09,14.13,14.09,14.11,34000.0,10.9413,10.9723,10.9413,10.9568,34000.0
2015-01-27 15:00:00,14.12,14.12,14.06,14.06,81600.0,10.9646,10.9646,10.918,10.918,81600.0
2015-01-27 15:30:00,14.05,14.09,14.04,14.08,208800.0,10.9102,10.9413,10.9024,10.9335,208800.0
2015-01-28 09:30:00,14.17,14.24,14.11,14.18,129600.0,11.0034,11.0577,10.9568,11.0112,129600.0
2015-01-28 10:00:00,14.2,14.2,14.13,14.16,49200.0,11.0267,11.0267,10.9723,10.9956,49200.0
2015-01-28 10:30:00,14.15,14.15,14.02,14.02,43200.0,10.9879,10.9879,10.8869,10.8869,43200.0
2015-01-28 11:00:00,14.04,14.04,13.97,14.03,106000.0,10.9024,10.9024,10.8481,10.8947,106000.0
2015-01-28 11:30:00,14.0,14.06,14.0,14.05,54000.0,10.8714,10.918,10.8714,10.9102,54000.0
2015-01-28 12:00:00,14.05,14.08,14.04,14.08,48000.0,10.9102,10.9335,10.9024,10.9335,48000.0
2015-01-28 12:30:00,14.08,14.08,14.05,14.08,42000.0,10.9335,10.9335,10.9102,10.9335,42000.0
2015-01-28 13:00:00,14.08,14.09,14.06,14.07,58000.0,10.9335,10.9413,10.918,10.9257,58000.0
2015-01-28 13:30:00,14.06,14.1,14.04,14.04,44000.0,10.918,10.949,10.9024,10.9024,44000.0
2015-01-28 14:00:00,14.06,14.12,14.03,14.12,87600.0,10.918,10.9646,10.8947,10.9646,87600.0
2015-01-28 14:30:00,14.11,14.13,14.09,14.13,86000.0,10.9568,10.9723,10.9413,10.9723,86000.0
2015-01-28 15:00:00,14.13,14.14,14.06,14.06,72000.0,10.9723,10.9801,10.918,10.918,72000.0
2015-01-28 15:30:00,14.06,14.07,13.99,14.0,210000.0,10.918,10.9257,10.8636,10.8714,210000.0
2015-01-29 09:30:00,13.99,14.01,13.9,14.01,42400.0,10.8636,10.8791,10.7937,10.8791,42400.0
2015-01-29 10:00:00,14.01,14.04,13.99,14.02,46800.0,10.8791,10.9024,10.8636,10.8869,46800.0
2015-01-29 10:30:00,14.02,14.03,13.94,13.97,106000.0,10.8869,10.8947,10.8248,10.8481,106000.0
2015-01-29 11:00:00,13.96,13.99,13.94,13.97,54000.0,10.8403,10.8636,10.8248,10.8481,54000.0
2015-01-29 11:30:00,13.97,13.97,13.9,13.9,43200.0,10.8481,10.8481,10.7937,10.7937,43200.0
2015-01-29 12:00:00,13.88,13.93,13.87,13.91,40400.0,10.7782,10.817,10.7704,10.8015,40400.0
2015-01-29 12:30:00,13.92,13.95,13.92,13.95,28000.0,10.8093,10.8326,10.8093,10.8326,28000.0
2015-01-29 13:00:00,13.95,13.95,13.91,13.95,24800.0,10.8326,10.8326,10.8015,10.8326,24800.0
2015-01-29 13:30:00,13.95,14.03,13.94,14.03,29600.0,10.8326,10.8947,10.8248,10.8947,29600.0
2015-01-29 14:00:00,14.02,14.03,13.99,14.01,32000.0,10.8869,10.8947,10.8636,10.8791,32000.0
2015-01-29 14:30:00,14.02,14.03,14.0,14.0,35200.0,10.8869,10.8947,10.8714,10.8714,35200.0
2015-01-29 15:00:00,14.01,14.03,14.0,14.01,60400.0,10.8791,10.8947,10.8714,10.8791,60400.0
2015-01-29 15:30:00,14.01,14.02,13.99,14.02,208000.0,10.8791,10.8869,10.8636,10.8869,208000.0
2015-01-30 09:30:00,13.98,14.01,13.82,13.87,76400.0,10.8558,10.8791,10.7316,10.7704,76400.0
2015-01-30 10:00:00,13.87,13.9,13.81,13.83,55200.0,10.7704,10.7937,10.7238,10.7394,55200.0
2015-01-30 10:30:00,13.82,13.83,13.78,13.81,73600.0,10.7316,10.7394,10.7005,10.7238,73600.0
2015-01-30 11:00:00,13.81,13.84,13.75,13.77,76400.0,10.7238,10.7471,10.6772,10.6928,76400.0
2015-01-30 11:30:00,13.77,13.8,13.76,13.8,44800.0,10.6928,10.7161,10.685,10.7161,44800.0
2015-01-30 12:00:00,13.81,13.86,13.81,13.85,148000.0,10.7238,10.7627,10.7238,10.7549,148000.0
2015-01-30 12:30:00,13.85,13.92,13.85,13.91,56400.0,10.7549,10.8093,10.7549,10.8015,56400.0
2015-01-30 13:00:00,13.91,13.92,13.85,13.85,65600.0,10.8015,10.8093,10.7549,10.7549,65600.0
2015-01-30 13:30:00,13.85,13.86,13.83,13.85,85600.0,10.7549,10.7627,10.7394,10.7549,85600.0
2015-01-30 14:00:00,13.85,13.86,13.83,13.85,73200.0,10.7549,10.7627,10.7394,10.7549,73200.0
2015-01-30 14:30:00,13.85,13.85,13.74,13.77,84000.0,10.7549,10.7549,10.6695,10.6928,84000.0
2015-01-30 15:00:00,13.77,13.79,13.74,13.77,112400.0,10.6928,10.7083,10.6695,10.6928,112400.0
2015-01-30 15:30:00,13.77,13.77,13.67,13.68,429600.0,10.6928,10.6928,10.6151,10.6229,429600.0
2015-02-02 09:30:00,13.69,13.69,13.38,13.39,147600.0,10.6307,10.6307,10.3899,10.3977,147600.0
2015-02-02 10:00:00,13.39,13.52,13.34,13.43,161200.0,10.3977,10.4986,10.3589,10.4288,161200.0
2015-02-02 10:30:00,13.43,13.58,13.41,13.55,105600.0,10.4288,10.5452,10.4132,10.5219,105600.0
2015-02-02 11:00:00,13.56,13.64,13.53,13.62,90800.0,10.5297,10.5918,10.5064,10.5763,90800.0
2015-02-02 11:30:00,13.62,13.69,13.59,13.61,74400.0,10.5763,10.6307,10.553,10.5685,74400.0
2015-02-02 12:00:00,13.6,13.61,13.54,13.6,77200.0,10.5608,10.5685,10.5142,10.5608,77200.0
2015-02-02 12:30:00,13.6,13.63,13.56,13.59,75200.0,10.5608,10.5841,10.5297,10.553,75200.0
2015-02-02 13:00:00,13.59,13.64,13.58,13.62,38800.0,10.553,10.5918,10.5452,10.5763,38800.0
2015-02-02 13:30:00,13.63,13.63,13.6,13.6,54400.0,10.5841,10.5841,10.5608,10.5608,54400.0
2015-02-02 14:00:00,13.6,13.65,13.6,13.65,54000.0,10.5608,10.5996,10.5608,10.5996,54000.0
2015-02-02 14:30:00,13.65,13.68,13.63,13.67,52000.0,10.5996,10.6229,10.5841,10.6151,52000.0
2015-02-02 15:00:00,13.67,13.69,13.62,13.67,108400.0,10.6151,10.6307,10.5763,10.6151,108400.0
2015-02-02 15:30:00,13.67,13.76,13.66,13.73,194800.0,10.6151,10.685,10.6074,10.6617,194800.0
2015-02-03 09:30:00,13.75,13.75,13.59,13.6,66000.0,10.6772,10.6772,10.553,10.5608,66000.0
2015-02-03 10:00:00,13.61,13.74,13.61,13.74,45600.0,10.5685,10.6695,10.5685,10.6695,45600.0
2015-02-03 10:30:00,13.72,13.72,13.67,13.67,74800.0,10.654,10.654,10.6151,10.6151,74800.0
2015-02-03 11:00:00,13.66,13.73,13.66,13.67,118000.0,10.6074,10.6617,10.6074,10.6151,118000.0
2015-02-03 11:30:00,13.68,13.78,13.68,13.77,111600.0,10.6229,10.7005,10.6229,10.6928,111600.0
2015-02-03 12:00:00,13.77,13.78,13.75,13.78,37600.0,10.6928,10.7005,10.6772,10.7005,37600.0
2015-02-03 12:30:00,13.77,13.79,13.75,13.77,32000.0,10.6928,10.7083,10.6772,10.6928,32000.0
2015-02-03 13:00:00,13.77,13.79,13.76,13.77,57600.0,10.6928,10.7083,10.685,10.6928,57600.0
2015-02-03 13:30:00,13.78,13.79,13.76,13.78,40000.0,10.7005,10.7083,10.685,10.7005,40000.0
2015-02-03 14:00:00,13.78,13.79,13.76,13.76,38000.0,10.7005,10.7083,10.685,10.685,38000.0
2015-02-03 14:30:00,13.76,13.77,13.74,13.76,62000.0,10.685,10.6928,10.6695,10.685,62000.0
2015-02-03 15:00:00,13.77,13.8,13.74,13.79,89600.0,10.6928,10.7161,10.6695,10.7083,89600.0
2015-02-03 15:30:00,13.79,13.88,13.79,13.88,226400.0,10.7083,10.7782,10.7083,10.7782,226400.0
2015-02-04 09:30:00,13.85,13.86,13.7,13.71,32400.0,10.7549,10.7627,10.6384,10.6462,32400.0
2015-02-04 10:00:00,13.75,13.8,13.72,13.8,52000.0,10.6772,10.7161,10.654,10.7161,52000.0
2015-02-04 10:30:00,13.78,13.83,13.78,13.79,34400.0,10.7005,10.7394,10.7005,10.7083,34400.0
2015-02-04 11:00:00,13.79,13.84,13.77,13.81,123200.0,10.7083,10.7471,10.6928,10.7238,123200.0
2015-02-04 11:30:00,13.82,13.85,13.78,13.8,54800.0,10.7316,10.7549,10.7005,10.7161,54800.0
2015-02-04 12:00:00,13.81,13.81,13.77,13.78,36400.0,10.7238,10.7238,10.6928,10.7005,36400.0
2015-02-04 12:30:00,13.78,13.8,13.77,13.78,84800.0,10.7005,10.7161,10.6928,10.7005,84800.0
2015-02-04 13:00:00,13.78,13.82,13.76,13.82,186800.0,10.7005,10.7316,10.685,10.7316,186800.0
2015-02-04 13:30:00,13.82,13.84,13.81,13.83,33200.0,10.7316,10.7471,10.7238,10.7394,33200.0
2015-02-04 14:00:00,13.83,13.84,13.81,13.81,38800.0,10.7394,10.7471,10.7238,10.7238,38800.0
2015-02-04 14:30:00,13.83,13.83,13.8,13.8,38400.0,10.7394,10.7394,10.7161,10.7161,38400.0
2015-02-04 15:00:00,13.81,13.83,13.8,13.82,47600.0,10.7238,10.7394,10.7161,10.7316,47600.0
2015-02-04 15:30:00,13.82,13.83,13.78,13.8,272400.0,10.7316,10.7394,10.7005,10.7161,272400.0
2015-02-05 09:30:00,13.88,13.95,13.77,13.92,140000.0,10.7782,10.8326,10.6928,10.8093,140000.0
2015-02-05 10:00:00,13.93,14.02,13.92,14.02,134000.0,10.817,10.8869,10.8093,10.8869,134000.0
2015-02-05 10:30:00,14.01,14.01,13.91,13.97,30800.0,10.8791,10.8791,10.8015,10.8481,30800.0
2015-02-05 11:00:00,13.98,14.03,13.97,13.97,127600.0,10.8558,10.8947,10.8481,10.8481,127600.0
2015-02-05 11:30:00,13.97,14.01,13.97,13.98,27600.0,10.8481,10.8791,10.8481,10.8558,27600.0
2015-02-05 12:00:00,13.98,14.01,13.97,13.97,106000.0,10.8558,10.8791,10.8481,10.8481,106000.0
2015-02-05 12:30:00,13.98,13.98,13.95,13.98,22800.0,10.8558,10.8558,10.8326,10.8558,22800.0
2015-02-05 13:00:00,13.98,13.99,13.96,13.96,24000.0,10.8558,10.8636,10.8403,10.8403,24000.0
2015-02-05 13:30:00,13.96,14.0,13.94,13.99,24000.0,10.8403,10.8714,10.8248,10.8636,24000.0
2015-02-05 14:00:00,13.99,14.01,13.98,13.99,33600.0,10.8636,10.8791,10.8558,10.8636,33600.0
2015-02-05 14:30:00,14.0,14.0,13.98,13.99,20800.0,10.8714,10.8714,10.8558,10.8636,20800.0
2015-02-05 15:00:00,14.0,14.01,13.98,13.99,26000.0,10.8714,10.8791,10.8558,10.8636,26000.0
2015-02-05 15:30:00,14.0,14.06,13.99,14.05,214800.0,10.8714,10.918,10.8636,10.9102,214800.0
2015-02-06 09:30:00,14.0,14.0,13.76,13.78,26400.0,10.8714,10.8714,10.685,10.7005,26400.0
2015-02-06 10:00:00,13.78,13.78,13.73,13.74,11200.0,10.7005,10.7005,10.6617,10.6695,11200.0
2015-02-06 10:30:00,13.73,13.76,13.71,13.72,139600.0,10.6617,10.685,10.6462,10.654,139600.0
2015-02-06 11:00:00,13.72,13.75,13.68,13.68,70800.0,10.654,10.6772,10.6229,10.6229,70800.0
2015-02-06 11:30:00,13.68,13.7,13.67,13.68,56400.0,10.6229,10.6384,10.6151,10.6229,56400.0
2015-02-06 12:00:00,13.67,13.7,13.62,13.62,44400.0,10.6151,10.6384,10.5763,10.5763,44400.0
2015-02-06 12:30:00,13.63,13.64,13.59,13.62,57200.0,10.5841,10.5918,10.553,10.5763,57200.0
2015-02-06 13:00:00,13.61,13.61,13.53,13.55,78800.0,10.5685,10.5685,10.5064,10.5219,78800.0
2015-02-06 13:30:00,13.56,13.56,13.51,13.53,118800.0,10.5297,10.5297,10.4909,10.5064,118800.0
2015-02-06 14:00:00,13.53,13.56,13.53,13.54,67600.0,10.5064,10.5297,10.5064,10.5142,67600.0
2015-02-06 14:30:00,13.54,13.56,13.5,13.52,97600.0,10.5142,10.5297,10.4831,10.4986,97600.0
2015-02-06 15:00:00,13.52,13.55,13.49,13.5,143200.0,10.4986,10.5219,10.4754,10.4831,143200.0
2015-02-06 15:30:00,13.5,13.55,13.48,13.55,312800.0,10.4831,10.5219,10.4676,10.5219,312800.0
2015-02-09 09:30:00,13.6,13.63,13.51,13.55,74000.0,10.5608,10.5841,10.4909,10.5219,74000.0
2015-02-09 10:00:00,13.55,13.56,13.44,13.46,58800.0,10.5219,10.5297,10.4365,10.4521,58800.0
2015-02-09 10:30:00,13.47,13.47,13.38,13.41,69600.0,10.4598,10.4598,10.3899,10.4132,69600.0
2015-02-09 11:00:00,13.41,13.45,13.36,13.45,63200.0,10.4132,10.4443,10.3744,10.4443,63200.0
2015-02-09 11:30:00,13.45,13.45,13.42,13.43,58400.0,10.4443,10.4443,10.421,10.4288,58400.0
2015-02-09 12:00:00,13.44,13.47,13.43,13.45,119200.0,10.4365,10.4598,10.4288,10.4443,119200.0
2015-02-09 12:30:00,13.45,13.47,13.44,13.45,66800.0,10.4443,10.4598,10.4365,10.4443,66800.0
2015-02-09 13:00:00,13.45,13.49,13.44,13.49,66000.0,10.4443,10.4754,10.4365,10.4754,66000.0
2015-02-09 13:30:00,13.48,13.49,13.41,13.42,33200.0,10.4676,10.4754,10.4132,10.421,33200.0
2015-02-09 14:00:00,13.41,13.44,13.4,13.43,62000.0,10.4132,10.4365,10.4055,10.4288,62000.0
2015-02-09 14:30:00,13.43,13.46,13.42,13.43,93200.0,10.4288,10.4521,10.421,10.4288,93200.0
2015-02-09 15:00:00,13.43,13.46,13.42,13.43,74800.0,10.4288,10.4521,10.421,10.4288,74800.0
2015-02-09 15:30:00,13.43,13.45,13.4,13.41,177200.0,10.4288,10.4443,10.4055,10.4132,177200.0
2015-02-10 09:30:00,13.42,13.45,13.31,13.32,49600.0,10.421,10.4443,10.3356,10.3433,49600.0
2015-02-10 10:00:00,13.32,13.37,13.26,13.35,212800.0,10.3433,10.3822,10.2967,10.3666,212800.0
2015-02-10 10:30:00,13.36,13.36,13.23,13.24,62000.0,10.3744,10.3744,10.2735,10.2812,62000.0
2015-02-10 11:00:00,13.23,13.27,13.21,13.26,116000.0,10.2735,10.3045,10.2579,10.2967,116000.0
2015-02-10 11:30:00,13.26,13.26,13.17,13.18,99200.0,10.2967,10.2967,10.2269,10.2346,99200.0
2015-02-10 12:00:00,13.17,13.22,13.15,13.2,58000.0,10.2269,10.2657,10.2113,10.2502,58000.0
2015-02-10 12:30:00,13.2,13.27,13.2,13.21,243200.0,10.2502,10.3045,10.2502,10.2579,243200.0
2015-02-10 13:00:00,13.21,13.24,13.18,13.19,88800.0,10.2579,10.2812,10.2346,10.2424,88800.0
2015-02-10 13:30:00,13.2,13.3,13.19,13.3,502000.0,10.2502,10.3278,10.2424,10.3278,502000.0
2015-02-10 14:00:00,13.3,13.37,13.3,13.37,80000.0,10.3278,10.3822,10.3278,10.3822,80000.0
2015-02-10 14:30:00,13.36,13.38,13.35,13.37,70400.0,10.3744,10.3899,10.3666,10.3822,70400.0
2015-02-10 15:00:00,13.38,13.38,13.32,13.35,82000.0,10.3899,10.3899,10.3433,10.3666,82000.0
2015-02-10 15:30:00,13.34,13.36,13.33,13.36,256400.0,10.3589,10.3744,10.3511,10.3744,256400.0
2015-02-11 09:30:00,13.4,13.47,13.36,13.38,160000.0,10.4055,10.4598,10.3744,10.3899,160000.0
2015-02-11 10:00:00,13.38,13.4,13.26,13.36,93200.0,10.3899,10.4055,10.2967,10.3744,93200.0
2015-02-11 10:30:00,13.36,13.38,13.35,13.35,86400.0,10.3744,10.3899,10.3666,10.3666,86400.0
2015-02-11 11:00:00,13.36,13.38,13.28,13.29,65200.0,10.3744,10.3899,10.3123,10.32,65200.0
2015-02-11 11:30:00,13.3,13.33,13.26,13.3,49600.0,10.3278,10.3511,10.2967,10.3278,49600.0
2015-02-11 12:00:00,13.29,13.29,13.24,13.25,39600.0,10.32,10.32,10.2812,10.289,39600.0
2015-02-11 12:30:00,13.25,13.26,13.24,13.24,58800.0,10.289,10.2967,10.2812,10.2812,58800.0
2015-02-11 13:00:00,13.24,13.26,13.21,13.22,37200.0,10.2812,10.2967,10.2579,10.2657,37200.0
2015-02-11 13:30:00,13.22,13.31,13.22,13.3,102800.0,10.2657,10.3356,10.2657,10.3278,102800.0
2015-02-11 14:00:00,13.3,13.31,13.22,13.24,62400.0,10.3278,10.3356,10.2657,10.2812,62400.0
2015-02-11 14:30:00,13.24,13.28,13.23,13.26,62000.0,10.2812,10.3123,10.2735,10.2967,62000.0
2015-02-11 15:00:00,13.26,13.28,13.24,13.25,74800.0,10.2967,10.3123,10.2812,10.289,74800.0
2015-02-11 15:30:00,13.25,13.27,13.22,13.25,343200.0,10.289,10.3045,10.2657,10.289,343200.0
2015-02-12 09:30:00,13.31,13.36,13.29,13.36,71600.0,10.3356,10.3744,10.32,10.3744,71600.0
2015-02-12 10:00:00,13.37,13.41,13.35,13.39,117600.0,10.3822,10.4132,10.3666,10.3977,117600.0
2015-02-12 10:30:00,13.38,13.48,13.38,13.45,68400.0,10.3899,10.4676,10.3899,10.4443,68400.0
2015-02-12 11:00:00,13.45,13.46,13.42,13.44,62800.0,10.4443,10.4521,10.421,10.4365,62800.0
2015-02-12 11:30:00,13.44,13.5,13.44,13.5,46000.0,10.4365,10.4831,10.4365,10.4831,46000.0
2015-02-12 12:00:00,13.5,13.53,13.48,13.53,34000.0,10.4831,10.5064,10.4676,10.5064,34000.0
2015-02-12 12:30:00,13.53,13.53,13.49,13.5,38800.0,10.5064,10.5064,10.4754,10.4831,38800.0
2015-02-12 13:00:00,13.5,13.53,13.48,13.53,48000.0,10.4831,10.5064,10.4676,10.5064,48000.0
2015-02-12 13:30:00,13.52,13.53,13.5,13.52,80800.0,10.4986,10.5064,10.4831,10.4986,80800.0
2015-02-12 14:00:00,13.52,13.55,13.5,13.54,59600.0,10.4986,10.5219,10.4831,10.5142,59600.0
2015-02-12 14:30:00,13.53,13.56,13.53,13.54,90400.0,10.5064,10.5297,10.5064,10.5142,90400.0
2015-02-12 15:00:00,13.54,13.56,13.53,13.54,89600.0,10.5142,10.5297,10.5064,10.5142,89600.0
2015-02-12 15:30:00,13.54,13.59,13.53,13.57,248400.0,10.5142,10.553,10.5064,10.5375,248400.0
2015-02-13 09:30:00,13.56,13.56,13.39,13.43,43200.0,10.5297,10.5297,10.3977,10.4288,43200.0
2015-02-13 10:00:00,13.4,13.41,13.32,13.38,47600.0,10.4055,10.4132,10.3433,10.3899,47600.0
2015-02-13 10:30:00,13.36,13.44,13.36,13.4,78400.0,10.3744,10.4365,10.3744,10.4055,78400.0
2015-02-13 11:00:00,13.41,13.47,13.41,13.44,47600.0,10.4132,10.4598,10.4132,10.4365,47600.0
2015-02-13 11:30:00,13.44,13.45,13.39,13.41,42400.0,10.4365,10.4443,10.3977,10.4132,42400.0
2015-02-13 12:00:00,13.4,13.44,13.38,13.4,67600.0,10.4055,10.4365,10.3899,10.4055,67600.0
2015-02-13 12:30:00,13.42,13.43,13.39,13.4,53600.0,10.421,10.4288,10.3977,10.4055,53600.0
2015-02-13 13:00:00,13.4,13.4,13.33,13.37,39200.0,10.4055,10.4055,10.3511,10.3822,39200.0
2015-02-13 13:30:00,13.36,13.39,13.34,13.35,46000.0,10.3744,10.3977,10.3589,10.3666,46000.0
2015-02-13 14:00:00,13.35,13.41,13.34,13.39,55600.0,10.3666,10.4132,10.3589,10.3977,55600.0
2015-02-13 14:30:00,13.39,13.43,13.38,13.41,56800.0,10.3977,10.4288,10.3899,10.4132,56800.0
2015-02-13 15:00:00,13.42,13.45,13.4,13.41,66000.0,10.421,10.4443,10.4055,10.4132,66000.0
2015-02-13 15:30:00,13.42,13.45,13.41,13.43,222800.0,10.421,10.4443,10.4132,10.4288,222800.0
2015-02-17 09:30:00,13.45,13.58,13.39,13.57,128800.0,10.4443,10.5452,10.3977,10.5375,128800.0
2015-02-17 10:00:00,13.59,13.63,13.51,13.58,50400.0,10.553,10.5841,10.4909,10.5452,50400.0
2015-02-17 10:30:00,13.58,13.62,13.52,13.52,65200.0,10.5452,10.5763,10.4986,10.4986,65200.0
2015-02-17 11:00:00,13.52,13.6,13.51,13.59,63200.0,10.4986,10.5608,10.4909,10.553,63200.0
2015-02-17 11:30:00,13.56,13.56,13.5,13.55,62400.0,10.5297,10.5297,10.4831,10.5219,62400.0
2015-02-17 12:00:00,13.54,13.54,13.5,13.53,24800.0,10.5142,10.5142,10.4831,10.5064,24800.0
2015-02-17 12:30:00,13.54,13.56,13.51,13.55,22800.0,10.5142,10.5297,10.4909,10.5219,22800.0
2015-02-17 13:00:00,13.56,13.56,13.48,13.48,33200.0,10.5297,10.5297,10.4676,10.4676,33200.0
2015-02-17 13:30:00,13.47,13.49,13.46,13.48,28000.0,10.4598,10.4754,10.4521,10.4676,28000.0
2015-02-17 14:00:00,13.48,13.5,13.46,13.47,22800.0,10.4676,10.4831,10.4521,10.4598,22800.0
2015-02-17 14:30:00,13.47,13.48,13.4,13.42,73600.0,10.4598,10.4676,10.4055,10.421,73600.0
2015-02-17 15:00:00,13.43,13.49,13.42,13.45,113600.0,10.4288,10.4754,10.421,10.4443,113600.0
2015-02-17 15:30:00,13.45,13.5,13.44,13.48,171600.0,10.4443,10.4831,10.4365,10.4676,171600.0
2015-02-18 09:30:00,13.52,13.53,13.39,13.47,32000.0,10.4986,10.5064,10.3977,10.4598,32000.0
2015-02-18 10:00:00,13.44,13.44,13.38,13.4,23200.0,10.4365,10.4365,10.3899,10.4055,23200.0
2015-02-18 10:30:00,13.39,13.43,13.37,13.43,50800.0,10.3977,10.4288,10.3822,10.4288,50800.0
2015-02-18 11:00:00,13.42,13.44,13.37,13.42,74800.0,10.421,10.4365,10.3822,10.421,74800.0
2015-02-18 11:30:00,13.41,13.49,13.41,13.46,30400.0,10.4132,10.4754,10.4132,10.4521,30400.0
2015-02-18 12:00:00,13.46,13.52,13.46,13.52,52800.0,10.4521,10.4986,10.4521,10.4986,52800.0
2015-02-18 12:30:00,13.52,13.53,13.49,13.52,34800.0,10.4986,10.5064,10.4754,10.4986,34800.0
2015-02-18 13:00:00,13.52,13.53,13.51,13.52,20400.0,10.4986,10.5064,10.4909,10.4986,20400.0
2015-02-18 13:30:00,13.53,13.53,13.49,13.5,76000.0,10.5064,10.5064,10.4754,10.4831,76000.0
2015-02-18 14:00:00,13.51,13.63,13.51,13.6,48400.0,10.4909,10.5841,10.4909,10.5608,48400.0
2015-02-18 14:30:00,13.62,13.67,13.61,13.63,37600.0,10.5763,10.6151,10.5685,10.5841,37600.0
2015-02-18 15:00:00,13.63,13.68,13.63,13.68,78400.0,10.5841,10.6229,10.5841,10.6229,78400.0
2015-02-18 15:30:00,13.68,13.71,13.66,13.68,218800.0,10.6229,10.6462,10.6074,10.6229,218800.0
2015-02-19 09:30:00,13.67,13.73,13.47,13.69,183600.0,10.6151,10.6617,10.4598,10.6307,183600.0
2015-02-19 10:00:00,13.68,13.68,13.55,13.55,68800.0,10.6229,10.6229,10.5219,10.5219,68800.0
2015-02-19 10:30:00,13.55,13.55,13.48,13.51,44800.0,10.5219,10.5219,10.4676,10.4909,44800.0
2015-02-19 11:00:00,13.51,13.54,13.47,13.5,76000.0,10.4909,10.5142,10.4598,10.4831,76000.0
2015-02-19 11:30:00,13.5,13.52,13.46,13.49,53200.0,10.4831,10.4986,10.4521,10.4754,53200.0
2015-02-19 12:00:00,13.51,13.53,13.45,13.45,28000.0,10.4909,10.5064,10.4443,10.4443,28000.0
2015-02-19 12:30:00,13.44,13.47,13.44,13.47,114000.0,10.4365,10.4598,10.4365,10.4598,114000.0
2015-02-19 13:00:00,13.47,13.49,13.44,13.44,46800.0,10.4598,10.4754,10.4365,10.4365,46800.0
2015-02-19 13:30:00,13.44,13.46,13.43,13.46,11600.0,10.4365,10.4521,10.4288,10.4521,11600.0
2015-02-19 14:00:00,13.45,13.45,13.41,13.45,57200.0,10.4443,10.4443,10.4132,10.4443,57200.0
2015-02-19 14:30:00,13.44,13.46,13.41,13.45,76400.0,10.4365,10.4521,10.4132,10.4443,76400.0
2015-02-19 15:00:00,13.45,13.47,13.43,13.44,70800.0,10.4443,10.4598,10.4288,10.4365,70800.0
2015-02-19 15:30:00,13.44,13.45,13.4,13.43,288800.0,10.4365,10.4443,10.4055,10.4288,288800.0
2015-02-20 09:30:00,13.38,13.51,13.35,13.48,40000.0,10.3899,10.4909,10.3666,10.4676,40000.0
2015-02-20 10:00:00,13.45,13.49,13.44,13.48,24400.0,10.4443,10.4754,10.4365,10.4676,24400.0
2015-02-20 10:30:00,13.47,13.57,13.47,13.56,54000.0,10.4598,10.5375,10.4598,10.5297,54000.0
2015-02-20 11:00:00,13.57,13.58,13.48,13.48,63200.0,10.5375,10.5452,10.4676,10.4676,63200.0
2015-02-20 11:30:00,13.48,13.51,13.47,13.49,18000.0,10.4676,10.4909,10.4598,10.4754,18000.0
2015-02-20 12:00:00,13.51,13.57,13.5,13.57,42400.0,10.4909,10.5375,10.4831,10.5375,42400.0
2015-02-20 12:30:00,13.58,13.6,13.57,13.58,46400.0,10.5452,10.5608,10.5375,10.5452,46400.0
2015-02-20 13:00:00,13.59,13.6,13.58,13.59,20400.0,10.553,10.5608,10.5452,10.553,20400.0
2015-02-20 13:30:00,13.59,13.6,13.57,13.58,33600.0,10.553,10.5608,10.5375,10.5452,33600.0
2015-02-20 14:00:00,13.57,13.58,13.56,13.56,12400.0,10.5375,10.5452,10.5297,10.5297,12400.0
2015-02-20 14:30:00,13.55,13.57,13.54,13.54,24000.0,10.5219,10.5375,10.5142,10.5142,24000.0
2015-02-20 15:00:00,13.55,13.58,13.55,13.58,31600.0,10.5219,10.5452,10.5219,10.5452,31600.0
2015-02-20 15:30:00,13.58,13.62,13.56,13.59,166400.0,10.5452,10.5763,10.5297,10.553,166400.0
2015-02-23 09:30:00,13.63,13.72,13.53,13.61,36000.0,10.5841,10.654,10.5064,10.5685,36000.0
2015-02-23 10:00:00,13.62,13.68,13.58,13.66,32000.0,10.5763,10.6229,10.5452,10.6074,32000.0
2015-02-23 10:30:00,13.66,13.68,13.63,13.64,110400.0,10.6074,10.6229,10.5841,10.5918,110400.0
2015-02-23 11:00:00,13.65,13.74,13.65,13.68,81200.0,10.5996,10.6695,10.5996,10.6229,81200.0
2015-02-23 11:30:00,13.67,13.72,13.67,13.68,22800.0,10.6151,10.654,10.6151,10.6229,22800.0
2015-02-23 12:00:00,13.69,13.74,13.69,13.7,29200.0,10.6307,10.6695,10.6307,10.6384,29200.0
2015-02-23 12:30:00,13.7,13.72,13.68,13.72,98800.0,10.6384,10.654,10.6229,10.654,98800.0
2015-02-23 13:00:00,13.71,13.79,13.71,13.73,71200.0,10.6462,10.7083,10.6462,10.6617,71200.0
2015-02-23 13:30:00,13.72,13.72,13.67,13.68,27200.0,10.654,10.654,10.6151,10.6229,27200.0
2015-02-23 14:00:00,13.69,13.74,13.68,13.69,53600.0,10.6307,10.6695,10.6229,10.6307,53600.0
2015-02-23 14:30:00,13.68,13.69,13.63,13.63,53200.0,10.6229,10.6307,10.5841,10.5841,53200.0
2015-02-23 15:00:00,13.63,13.65,13.62,13.64,114000.0,10.5841,10.5996,10.5763,10.5918,114000.0
2015-02-23 15:30:00,13.63,13.71,13.63,13.69,214400.0,10.5841,10.6462,10.5841,10.6307,214400.0
2015-02-24 09:30:00,13.66,13.68,13.55,13.59,83600.0,10.6074,10.6229,10.5219,10.553,83600.0
2015-02-24 10:00:00,13.6,13.63,13.47,13.47,70400.0,10.5608,10.5841,10.4598,10.4598,70400.0
2015-02-24 10:30:00,13.48,13.55,13.47,13.5,62800.0,10.4676,10.5219,10.4598,10.4831,62800.0
2015-02-24 11:00:00,13.51,13.53,13.45,13.46,92800.0,10.4909,10.5064,10.4443,10.4521,92800.0
2015-02-24 11:30:00,13.45,13.46,13.39,13.41,82000.0,10.4443,10.4521,10.3977,10.4132,82000.0
2015-02-24 12:00:00,13.43,13.44,13.4,13.42,45200.0,10.4288,10.4365,10.4055,10.421,45200.0
2015-02-24 12:30:00,13.42,13.42,13.36,13.37,70400.0,10.421,10.421,10.3744,10.3822,70400.0
2015-02-24 13:00:00,13.37,13.38,13.34,13.36,37600.0,10.3822,10.3899,10.3589,10.3744,37600.0
2015-02-24 13:30:00,13.36,13.46,13.35,13.45,76800.0,10.3744,10.4521,10.3666,10.4443,76800.0
2015-02-24 14:00:00,13.46,13.47,13.41,13.41,102800.0,10.4521,10.4598,10.4132,10.4132,102800.0
2015-02-24 14:30:00,13.43,13.47,13.43,13.44,28400.0,10.4288,10.4598,10.4288,10.4365,28400.0
2015-02-24 15:00:00,13.44,13.46,13.42,13.44,58000.0,10.4365,10.4521,10.421,10.4365,58000.0
2015-02-24 15:30:00,13.43,13.45,13.37,13.4,253600.0,10.4288,10.4443,10.3822,10.4055,253600.0
2015-02-25 09:30:00,13.41,13.46,13.37,13.37,68000.0,10.4132,10.4521,10.3822,10.3822,68000.0
2015-02-25 10:00:00,13.38,13.45,13.33,13.42,64000.0,10.3899,10.4443,10.3511,10.421,64000.0
2015-02-25 10:30:00,13.42,13.5,13.41,13.5,156800.0,10.421,10.4831,10.4132,10.4831,156800.0
2015-02-25 11:00:00,13.5,13.57,13.5,13.53,49600.0,10.4831,10.5375,10.4831,10.5064,49600.0
2015-02-25 11:30:00,13.54,13.56,13.46,13.48,46800.0,10.5142,10.5297,10.4521,10.4676,46800.0
2015-02-25 12:00:00,13.49,13.55,13.49,13.55,40400.0,10.4754,10.5219,10.4754,10.5219,40400.0
2015-02-25 12:30:00,13.55,13.56,13.51,13.52,19200.0,10.5219,10.5297,10.4909,10.4986,19200.0
2015-02-25 13:00:00,13.53,13.56,13.51,13.56,23600.0,10.5064,10.5297,10.4909,10.5297,23600.0
2015-02-25 13:30:00,13.56,13.56,13.48,13.49,26800.0,10.5297,10.5297,10.4676,10.4754,26800.0
2015-02-25 14:00:00,13.49,13.51,13.44,13.44,64800.0,10.4754,10.4909,10.4365,10.4365,64800.0
2015-02-25 14:30:00,13.44,13.46,13.41,13.44,40000.0,10.4365,10.4521,10.4132,10.4365,40000.0
2015-02-25 15:00:00,13.44,13.46,13.42,13.46,36400.0,10.4365,10.4521,10.421,10.4521,36400.0
2015-02-25 15:30:00,13.45,13.47,13.42,13.43,93600.0,10.4443,10.4598,10.421,10.4288,93600.0
2015-02-26 09:30:00,13.36,13.4,13.26,13.33,35600.0,10.3744,10.4055,10.2967,10.3511,35600.0
2015-02-26 10:00:00,13.33,13.37,13.25,13.37,109200.0,10.3511,10.3822,10.289,10.3822,109200.0
2015-02-26 10:30:00,13.37,13.42,13.36,13.4,42400.0,10.3822,10.421,10.3744,10.4055,42400.0
2015-02-26 11:00:00,13.4,13.48,13.37,13.48,54000.0,10.4055,10.4676,10.3822,10.4676,54000.0
2015-02-26 11:30:00,13.48,13.48,13.44,13.46,69600.0,10.4676,10.4676,10.4365,10.4521,69600.0
2015-02-26 12:00:00,13.46,13.49,13.45,13.49,85600.0,10.4521,10.4754,10.4443,10.4754,85600.0
2015-02-26 12:30:00,13.48,13.49,13.45,13.49,35200.0,10.4676,10.4754,10.4443,10.4754,35200.0
2015-02-26 13:00:00,13.49,13.49,13.43,13.45,43200.0,10.4754,10.4754,10.4288,10.4443,43200.0
2015-02-26 13:30:00,13.45,13.49,13.44,13.47,55200.0,10.4443,10.4754,10.4365,10.4598,55200.0
2015-02-26 14:00:00,13.47,13.47,13.44,13.45,38800.0,10.4598,10.4598,10.4365,10.4443,38800.0
2015-02-26 14:30:00,13.44,13.47,13.42,13.45,39600.0,10.4365,10.4598,10.421,10.4443,39600.0
2015-02-26 15:00:00,13.45,13.45,13.41,13.42,45200.0,10.4443,10.4443,10.4132,10.421,45200.0
2015-02-26 15:30:00,13.43,13.44,13.4,13.42,175600.0,10.4288,10.4365,10.4055,10.421,175600.0
2015-02-27 09:30:00,13.45,13.49,13.3,13.37,28400.0,10.4443,10.4754,10.3278,10.3822,28400.0
2015-02-27 10:00:00,13.39,13.47,13.36,13.44,35600.0,10.3977,10.4598,10.3744,10.4365,35600.0
2015-02-27 10:30:00,13.43,13.5,13.43,13.47,123600.0,10.4288,10.4831,10.4288,10.4598,123600.0
2015-02-27 11:00:00,13.47,13.49,13.42,13.46,54000.0,10.4598,10.4754,10.421,10.4521,54000.0
2015-02-27 11:30:00,13.47,13.49,13.44,13.49,31600.0,10.4598,10.4754,10.4365,10.4754,31600.0
2015-02-27 12:00:00,13.49,13.56,13.49,13.56,25600.0,10.4754,10.5297,10.4754,10.5297,25600.0
2015-02-27 12:30:00,13.54,13.54,13.49,13.52,29200.0,10.5142,10.5142,10.4754,10.4986,29200.0
2015-02-27 13:00:00,13.53,13.53,13.51,13.53,21200.0,10.5064,10.5064,10.4909,10.5064,21200.0
2015-02-27 13:30:00,13.53,13.54,13.49,13.51,23200.0,10.5064,10.5142,10.4754,10.4909,23200.0
2015-02-27 14:00:00,13.52,13.52,13.49,13.49,17200.0,10.4986,10.4986,10.4754,10.4754,17200.0
2015-02-27 14:30:00,13.49,13.5,13.48,13.49,26400.0,10.4754,10.4831,10.4676,10.4754,26400.0
2015-02-27 15:00:00,13.49,13.5,13.48,13.49,70400.0,10.4754,10.4831,10.4676,10.4754,70400.0
2015-02-27 15:30:00,13.49,13.5,13.46,13.47,116800.0,10.4754,10.4831,10.4521,10.4598,116800.0
2015-03-02 09:30:00,13.51,13.72,13.47,13.67,80400.0,10.4909,10.654,10.4598,10.6151,80400.0
2015-03-02 10:00:00,13.65,13.81,13.65,13.8,80800.0,10.5996,10.7238,10.5996,10.7161,80800.0
2015-03-02 10:30:00,13.79,13.79,13.63,13.63,74800.0,10.7083,10.7083,10.5841,10.5841,74800.0
2015-03-02 11:00:00,13.63,13.68,13.6,13.6,84800.0,10.5841,10.6229,10.5608,10.5608,84800.0
2015-03-02 11:30:00,13.6,13.65,13.59,13.62,35600.0,10.5608,10.5996,10.553,10.5763,35600.0
2015-03-02 12:00:00,13.6,13.6,13.53,13.53,16000.0,10.5608,10.5608,10.5064,10.5064,16000.0
2015-03-02 12:30:00,13.54,13.6,13.54,13.6,54800.0,10.5142,10.5608,10.5142,10.5608,54800.0
2015-03-02 13:00:00,13.61,13.61,13.58,13.6,27200.0,10.5685,10.5685,10.5452,10.5608,27200.0
2015-03-02 13:30:00,13.61,13.62,13.58,13.58,12400.0,10.5685,10.5763,10.5452,10.5452,12400.0
2015-03-02 14:00:00,13.6,13.6,13.55,13.55,12800.0,10.5608,10.5608,10.5219,10.5219,12800.0
2015-03-02 14:30:00,13.55,13.56,13.53,13.55,22400.0,10.5219,10.5297,10.5064,10.5219,22400.0
2015-03-02 15:00:00,13.56,13.56,13.54,13.56,21200.0,10.5297,10.5297,10.5142,10.5297,21200.0
2015-03-02 15:30:00,13.55,13.62,13.54,13.61,111200.0,10.5219,10.5763,10.5142,10.5685,111200.0
2015-03-03 09:30:00,13.56,13.56,13.41,13.47,62800.0,10.5297,10.5297,10.4132,10.4598,62800.0
2015-03-03 10:00:00,13.5,13.52,13.47,13.52,35600.0,10.4831,10.4986,10.4598,10.4986,35600.0
2015-03-03 10:30:00,13.53,13.56,13.46,13.47,53600.0,10.5064,10.5297,10.4521,10.4598,53600.0
2015-03-03 11:00:00,13.49,13.5,13.46,13.47,52000.0,10.4754,10.4831,10.4521,10.4598,52000.0
2015-03-03 11:30:00,13.45,13.47,13.44,13.47,44400.0,10.4443,10.4598,10.4365,10.4598,44400.0
2015-03-03 12:00:00,13.45,13.5,13.45,13.45,24800.0,10.4443,10.4831,10.4443,10.4443,24800.0
2015-03-03 12:30:00,13.46,13.5,13.45,13.5,37600.0,10.4521,10.4831,10.4443,10.4831,37600.0
2015-03-03 13:00:00,13.51,13.51,13.45,13.46,22000.0,10.4909,10.4909,10.4443,10.4521,22000.0
2015-03-03 13:30:00,13.47,13.48,13.46,13.47,27600.0,10.4598,10.4676,10.4521,10.4598,27600.0
2015-03-03 14:00:00,13.47,13.56,13.47,13.55,56000.0,10.4598,10.5297,10.4598,10.5219,56000.0
2015-03-03 14:30:00,13.55,13.56,13.53,13.53,44400.0,10.5219,10.5297,10.5064,10.5064,44400.0
2015-03-03 15:00:00,13.54,13.59,13.54,13.59,42800.0,10.5142,10.553,10.5142,10.553,42800.0
2015-03-03 15:30:00,13.59,13.61,13.58,13.59,234000.0,10.553,10.5685,10.5452,10.553,234000.0
2015-03-04 09:30:00,13.61,13.62,13.55,13.58,66400.0,10.5685,10.5763,10.5219,10.5452,66400.0
2015-03-04 10:00:00,13.58,13.59,13.47,13.47,80000.0,10.5452,10.553,10.4598,10.4598,80000.0
2015-03-04 10:30:00,13.45,13.49,13.45,13.47,144000.0,10.4443,10.4754,10.4443,10.4598,144000.0
2015-03-04 11:00:00,13.47,13.49,13.46,13.47,69200.0,10.4598,10.4754,10.4521,10.4598,69200.0
2015-03-04 11:30:00,13.47,13.48,13.45,13.46,51600.0,10.4598,10.4676,10.4443,10.4521,51600.0
2015-03-04 12:00:00,13.45,13.48,13.45,13.48,63600.0,10.4443,10.4676,10.4443,10.4676,63600.0
2015-03-04 12:30:00,13.48,13.49,13.43,13.44,50400.0,10.4676,10.4754,10.4288,10.4365,50400.0
2015-03-04 13:00:00,13.45,13.48,13.42,13.46,49200.0,10.4443,10.4676,10.421,10.4521,49200.0
2015-03-04 13:30:00,13.45,13.49,13.44,13.48,44000.0,10.4443,10.4754,10.4365,10.4676,44000.0
2015-03-04 14:00:00,13.48,13.49,13.45,13.47,69200.0,10.4676,10.4754,10.4443,10.4598,69200.0
2015-03-04 14:30:00,13.47,13.47,13.4,13.41,71600.0,10.4598,10.4598,10.4055,10.4132,71600.0
2015-03-04 15:00:00,13.4,13.42,13.39,13.4,93200.0,10.4055,10.421,10.3977,10.4055,93200.0
2015-03-04 15:30:00,13.39,13.45,13.39,13.44,170000.0,10.3977,10.4443,10.3977,10.4365,170000.0
2015-03-05 09:30:00,13.48,13.59,13.48,13.56,45600.0,10.4676,10.553,10.4676,10.5297,45600.0
2015-03-05 10:00:00,13.56,13.61,13.51,13.59,43600.0,10.5297,10.5685,10.4909,10.553,43600.0
2015-03-05 10:30:00,13.58,13.61,13.54,13.54,50000.0,10.5452,10.5685,10.5142,10.5142,50000.0
2015-03-05 11:00:00,13.53,13.53,13.45,13.49,40000.0,10.5064,10.5064,10.4443,10.4754,40000.0
2015-03-05 11:30:00,13.49,13.51,13.46,13.48,108400.0,10.4754,10.4909,10.4521,10.4676,108400.0
2015-03-05 12:00:00,13.47,13.48,13.44,13.47,52800.0,10.4598,10.4676,10.4365,10.4598,52800.0
2015-03-05 12:30:00,13.48,13.51,13.48,13.49,46400.0,10.4676,10.4909,10.4676,10.4754,46400.0
2015-03-05 13:00:00,13.49,13.51,13.49,13.51,32400.0,10.4754,10.4909,10.4754,10.4909,32400.0
2015-03-05 13:30:00,13.51,13.53,13.49,13.52,38800.0,10.4909,10.5064,10.4754,10.4986,38800.0
2015-03-05 14:00:00,13.52,13.52,13.48,13.49,26800.0,10.4986,10.4986,10.4676,10.4754,26800.0
2015-03-05 14:30:00,13.49,13.51,13.48,13.5,38400.0,10.4754,10.4909,10.4676,10.4831,38400.0
2015-03-05 15:00:00,13.5,13.51,13.49,13.51,48000.0,10.4831,10.4909,10.4754,10.4909,48000.0
2015-03-05 15:30:00,13.49,13.49,13.45,13.48,198400.0,10.4754,10.4754,10.4443,10.4676,198400.0
2015-03-06 09:30:00,13.35,13.35,13.04,13.09,106000.0,10.3666,10.3666,10.1259,10.1647,106000.0
2015-03-06 10:00:00,13.06,13.18,13.06,13.15,132800.0,10.1414,10.2346,10.1414,10.2113,132800.0
2015-03-06 10:30:00,13.14,13.23,13.14,13.21,117600.0,10.2036,10.2735,10.2036,10.2579,117600.0
2015-03-06 11:00:00,13.21,13.23,13.15,13.17,189600.0,10.2579,10.2735,10.2113,10.2269,189600.0
2015-03-06 11:30:00,13.17,13.17,13.09,13.11,89200.0,10.2269,10.2269,10.1647,10.1803,89200.0
2015-03-06 12:00:00,13.13,13.15,13.09,13.11,57600.0,10.1958,10.2113,10.1647,10.1803,57600.0
2015-03-06 12:30:00,13.11,13.17,13.08,13.16,163600.0,10.1803,10.2269,10.157,10.2191,163600.0
2015-03-06 13:00:00,13.17,13.22,13.15,13.17,74800.0,10.2269,10.2657,10.2113,10.2269,74800.0
2015-03-06 13:30:00,13.17,13.18,13.12,13.12,185600.0,10.2269,10.2346,10.188,10.188,185600.0
2015-03-06 14:00:00,13.12,13.12,13.06,13.06,174000.0,10.188,10.188,10.1414,10.1414,174000.0
2015-03-06 14:30:00,13.07,13.08,13.05,13.05,82800.0,10.1492,10.157,10.1337,10.1337,82800.0
2015-03-06 15:00:00,13.06,13.08,13.03,13.04,154000.0,10.1414,10.157,10.1181,10.1259,154000.0
2015-03-06 15:30:00,13.03,13.06,13.0,13.05,494800.0,10.1181,10.1414,10.0949,10.1337,494800.0
2015-03-09 09:30:00,13.14,13.21,13.08,13.16,32800.0,10.2036,10.2579,10.157,10.2191,32800.0
2015-03-09 10:00:00,13.16,13.17,13.1,13.15,76000.0,10.2191,10.2269,10.1725,10.2113,76000.0
2015-03-09 10:30:00,13.16,13.18,13.12,13.18,62000.0,10.2191,10.2346,10.188,10.2346,62000.0
2015-03-09 11:00:00,13.18,13.19,13.13,13.14,73200.0,10.2346,10.2424,10.1958,10.2036,73200.0
2015-03-09 11:30:00,13.14,13.18,13.13,13.13,215600.0,10.2036,10.2346,10.1958,10.1958,215600.0
2015-03-09 12:00:00,13.13,13.13,13.07,13.1,82000.0,10.1958,10.1958,10.1492,10.1725,82000.0
2015-03-09 12:30:00,13.1,13.12,13.07,13.1,88400.0,10.1725,10.188,10.1492,10.1725,88400.0
2015-03-09 13:00:00,13.11,13.11,13.06,13.1,39600.0,10.1803,10.1803,10.1414,10.1725,39600.0
2015-03-09 13:30:00,13.1,13.14,13.09,13.13,54800.0,10.1725,10.2036,10.1647,10.1958,54800.0
2015-03-09 14:00:00,13.13,13.15,13.12,13.13,40400.0,10.1958,10.2113,10.188,10.1958,40400.0
2015-03-09 14:30:00,13.14,13.15,13.13,13.13,50800.0,10.2036,10.2113,10.1958,10.1958,50800.0
2015-03-09 15:00:00,13.13,13.14,13.11,13.14,88000.0,10.1958,10.2036,10.1803,10.2036,88000.0
2015-03-09 15:30:00,13.13,13.19,13.13,13.16,96800.0,10.1958,10.2424,10.1958,10.2191,96800.0
2015-03-10 09:30:00,13.14,13.21,13.06,13.11,61600.0,10.2036,10.2579,10.1414,10.1803,61600.0
2015-03-10 10:00:00,13.11,13.16,13.07,13.16,86400.0,10.1803,10.2191,10.1492,10.2191,86400.0
2015-03-10 10:30:00,13.16,13.18,13.13,13.18,76000.0,10.2191,10.2346,10.1958,10.2346,76000.0
2015-03-10 11:00:00,13.18,13.2,13.17,13.19,67200.0,10.2346,10.2502,10.2269,10.2424,67200.0
2015-03-10 11:30:00,13.19,13.21,13.13,13.13,76000.0,10.2424,10.2579,10.1958,10.1958,76000.0
2015-03-10 12:00:00,13.14,13.14,13.12,13.13,90000.0,10.2036,10.2036,10.188,10.1958,90000.0
2015-03-10 12:30:00,13.13,13.19,13.13,13.17,66000.0,10.1958,10.2424,10.1958,10.2269,66000.0
2015-03-10 13:00:00,13.17,13.18,13.14,13.15,58800.0,10.2269,10.2346,10.2036,10.2113,58800.0
2015-03-10 13:30:00,13.16,13.16,13.11,13.13,110400.0,10.2191,10.2191,10.1803,10.1958,110400.0
2015-03-10 14:00:00,13.13,13.13,13.11,13.12,82400.0,10.1958,10.1958,10.1803,10.188,82400.0
2015-03-10 14:30:00,13.13,13.14,13.11,13.12,102000.0,10.1958,10.2036,10.1803,10.188,102000.0
2015-03-10 15:00:00,13.12,13.13,13.11,13.12,178400.0,10.188,10.1958,10.1803,10.188,178400.0
2015-03-10 15:30:00,13.12,13.19,13.1,13.1,310800.0,10.188,10.2424,10.1725,10.1725,310800.0
2015-03-11 09:30:00,13.1,13.21,13.07,13.2,54000.0,10.1725,10.2579,10.1492,10.2502,54000.0
2015-03-11 10:00:00,13.21,13.22,13.16,13.16,122000.0,10.2579,10.2657,10.2191,10.2191,122000.0
2015-03-11 10:30:00,13.17,13.2,13.14,13.2,79600.0,10.2269,10.2502,10.2036,10.2502,79600.0
2015-03-11 11:00:00,13.2,13.24,13.19,13.19,91600.0,10.2502,10.2812,10.2424,10.2424,91600.0
2015-03-11 11:30:00,13.19,13.2,13.17,13.18,83600.0,10.2424,10.2502,10.2269,10.2346,83600.0
2015-03-11 12:00:00,13.18,13.23,13.16,13.22,96400.0,10.2346,10.2735,10.2191,10.2657,96400.0
2015-03-11 12:30:00,13.22,13.25,13.21,13.24,76000.0,10.2657,10.289,10.2579,10.2812,76000.0
2015-03-11 13:00:00,13.24,13.29,13.24,13.29,67600.0,10.2812,10.32,10.2812,10.32,67600.0
2015-03-11 13:30:00,13.29,13.3,13.27,13.29,51600.0,10.32,10.3278,10.3045,10.32,51600.0
2015-03-11 14:00:00,13.29,13.29,13.26,13.27,50800.0,10.32,10.32,10.2967,10.3045,50800.0
2015-03-11 14:30:00,13.26,13.28,13.26,13.28,25200.0,10.2967,10.3123,10.2967,10.3123,25200.0
2015-03-11 15:00:00,13.29,13.3,13.27,13.28,100800.0,10.32,10.3278,10.3045,10.3123,100800.0
2015-03-11 15:30:00,13.27,13.27,13.24,13.26,169200.0,10.3045,10.3045,10.2812,10.2967,169200.0
2015-03-12 09:30:00,13.37,13.47,13.29,13.47,38400.0,10.3822,10.4598,10.32,10.4598,38400.0
2015-03-12 10:00:00,13.46,13.47,13.4,13.45,43200.0,10.4521,10.4598,10.4055,10.4443,43200.0
2015-03-12 10:30:00,13.45,13.49,13.45,13.48,32000.0,10.4443,10.4754,10.4443,10.4676,32000.0
2015-03-12 11:00:00,13.48,13.54,13.46,13.5,34400.0,10.4676,10.5142,10.4521,10.4831,34400.0
2015-03-12 11:30:00,13.5,13.53,13.49,13.51,36400.0,10.4831,10.5064,10.4754,10.4909,36400.0
2015-03-12 12:00:00,13.51,13.54,13.49,13.53,27200.0,10.4909,10.5142,10.4754,10.5064,27200.0
2015-03-12 12:30:00,13.54,13.57,13.53,13.55,27200.0,10.5142,10.5375,10.5064,10.5219,27200.0
2015-03-12 13:00:00,13.55,13.55,13.52,13.52,40400.0,10.5219,10.5219,10.4986,10.4986,40400.0
2015-03-12 13:30:00,13.51,13.53,13.48,13.52,59600.0,10.4909,10.5064,10.4676,10.4986,59600.0
2015-03-12 14:00:00,13.52,13.54,13.52,13.53,17200.0,10.4986,10.5142,10.4986,10.5064,17200.0
2015-03-12 14:30:00,13.53,13.56,13.52,13.56,78000.0,10.5064,10.5297,10.4986,10.5297,78000.0
2015-03-12 15:00:00,13.56,13.59,13.56,13.59,64400.0,10.5297,10.553,10.5297,10.553,64400.0
2015-03-12 15:30:00,13.58,13.6,13.57,13.59,244400.0,10.5452,10.5608,10.5375,10.553,244400.0
2015-03-13 09:30:00,13.6,13.6,13.46,13.55,34400.0,10.5608,10.5608,10.4521,10.5219,34400.0
2015-03-13 10:00:00,13.59,13.62,13.58,13.62,14400.0,10.553,10.5763,10.5452,10.5763,14400.0
2015-03-13 10:30:00,13.61,13.62,13.6,13.61,60800.0,10.5685,10.5763,10.5608,10.5685,60800.0
2015-03-13 11:00:00,13.59,13.6,13.57,13.59,109200.0,10.553,10.5608,10.5375,10.553,109200.0
2015-03-13 11:30:00,13.58,13.62,13.57,13.6,199200.0,10.5452,10.5763,10.5375,10.5608,199200.0
2015-03-13 12:00:00,13.6,13.63,13.6,13.62,21200.0,10.5608,10.5841,10.5608,10.5763,21200.0
2015-03-13 12:30:00,13.62,13.64,13.61,13.62,32800.0,10.5763,10.5918,10.5685,10.5763,32800.0
2015-03-13 13:00:00,13.62,13.66,13.62,13.65,44400.0,10.5763,10.6074,10.5763,10.5996,44400.0
2015-03-13 13:30:00,13.65,13.7,13.65,13.67,76000.0,10.5996,10.6384,10.5996,10.6151,76000.0
2015-03-13 14:00:00,13.69,13.7,13.67,13.7,89600.0,10.6307,10.6384,10.6151,10.6384,89600.0
2015-03-13 14:30:00,13.69,13.7,13.63,13.64,69600.0,10.6307,10.6384,10.5841,10.5918,69600.0
2015-03-13 15:00:00,13.66,13.68,13.64,13.66,157200.0,10.6074,10.6229,10.5918,10.6074,157200.0
2015-03-13 15:30:00,13.66,13.67,13.64,13.65,264000.0,10.6074,10.6151,10.5918,10.5996,264000.0
2015-03-16 09:30:00,13.65,13.84,13.63,13.81,80800.0,10.5996,10.7471,10.5841,10.7238,80800.0
2015-03-16 10:00:00,13.81,13.92,13.81,13.89,49200.0,10.7238,10.8093,10.7238,10.786,49200.0
2015-03-16 10:30:00,13.88,13.9,13.83,13.83,66800.0,10.7782,10.7937,10.7394,10.7394,66800.0
2015-03-16 11:00:00,13.83,13.89,13.83,13.88,86400.0,10.7394,10.786,10.7394,10.7782,86400.0
2015-03-16 11:30:00,13.88,13.88,13.85,13.88,60400.0,10.7782,10.7782,10.7549,10.7782,60400.0
2015-03-16 12:00:00,13.87,13.88,13.86,13.88,74000.0,10.7704,10.7782,10.7627,10.7782,74000.0
2015-03-16 12:30:00,13.88,13.88,13.87,13.88,87600.0,10.7782,10.7782,10.7704,10.7782,87600.0
2015-03-16 13:00:00,13.88,13.88,13.86,13.87,70400.0,10.7782,10.7782,10.7627,10.7704,70400.0
2015-03-16 13:30:00,13.87,13.87,13.85,13.87,69200.0,10.7704,10.7704,10.7549,10.7704,69200.0
2015-03-16 14:00:00,13.87,13.88,13.86,13.86,144400.0,10.7704,10.7782,10.7627,10.7627,144400.0
2015-03-16 14:30:00,13.86,13.87,13.84,13.86,105600.0,10.7627,10.7704,10.7471,10.7627,105600.0
2015-03-16 15:00:00,13.87,13.88,13.84,13.85,88400.0,10.7704,10.7782,10.7471,10.7549,88400.0
2015-03-16 15:30:00,13.85,13.87,13.84,13.86,183200.0,10.7549,10.7704,10.7471,10.7627,183200.0
2015-03-17 09:30:00,13.81,13.82,13.73,13.77,235200.0,10.7238,10.7316,10.6617,10.6928,235200.0
2015-03-17 10:00:00,13.78,13.87,13.77,13.85,81600.0,10.7005,10.7704,10.6928,10.7549,81600.0
2015-03-17 10:30:00,13.84,13.9,13.8,13.8,73200.0,10.7471,10.7937,10.7161,10.7161,73200.0
2015-03-17 11:00:00,13.8,13.84,13.79,13.82,42000.0,10.7161,10.7471,10.7083,10.7316,42000.0
2015-03-17 11:30:00,13.81,13.84,13.81,13.83,41200.0,10.7238,10.7471,10.7238,10.7394,41200.0
2015-03-17 12:00:00,13.83,13.83,13.8,13.82,45200.0,10.7394,10.7394,10.7161,10.7316,45200.0
2015-03-17 12:30:00,13.82,13.84,13.82,13.83,28800.0,10.7316,10.7471,10.7316,10.7394,28800.0
2015-03-17 13:00:00,13.83,13.85,13.81,13.83,42400.0,10.7394,10.7549,10.7238,10.7394,42400.0
2015-03-17 13:30:00,13.83,13.86,13.81,13.86,56800.0,10.7394,10.7627,10.7238,10.7627,56800.0
2015-03-17 14:00:00,13.86,13.86,13.84,13.85,66800.0,10.7627,10.7627,10.7471,10.7549,66800.0
2015-03-17 14:30:00,13.84,13.86,13.82,13.84,71200.0,10.7471,10.7627,10.7316,10.7471,71200.0
2015-03-17 15:00:00,13.84,13.88,13.83,13.88,55200.0,10.7471,10.7782,10.7394,10.7782,55200.0
2015-03-17 15:30:00,13.87,13.88,13.85,13.86,160400.0,10.7704,10.7782,10.7549,10.7627,160400.0
2015-03-18 09:30:00,13.84,13.89,13.75,13.86,56400.0,10.7471,10.786,10.6772,10.7627,56400.0
2015-03-18 10:00:00,13.86,13.91,13.85,13.89,51600.0,10.7627,10.8015,10.7549,10.786,51600.0
2015-03-18 10:30:00,13.9,13.94,13.88,13.9,55200.0,10.7937,10.8248,10.7782,10.7937,55200.0
2015-03-18 11:00:00,13.91,13.93,13.86,13.89,91600.0,10.8015,10.817,10.7627,10.786,91600.0
2015-03-18 11:30:00,13.89,13.94,13.88,13.94,48000.0,10.786,10.8248,10.7782,10.8248,48000.0
2015-03-18 12:00:00,13.94,13.95,13.86,13.87,45200.0,10.8248,10.8326,10.7627,10.7704,45200.0
2015-03-18 12:30:00,13.87,13.87,13.8,13.81,24400.0,10.7704,10.7704,10.7161,10.7238,24400.0
2015-03-18 13:00:00,13.8,13.81,13.78,13.8,28800.0,10.7161,10.7238,10.7005,10.7161,28800.0
2015-03-18 13:30:00,13.8,13.82,13.76,13.82,37600.0,10.7161,10.7316,10.685,10.7316,37600.0
2015-03-18 14:00:00,13.83,14.05,13.83,14.04,148000.0,10.7394,10.9102,10.7394,10.9024,148000.0
2015-03-18 14:30:00,14.04,14.1,14.02,14.09,118400.0,10.9024,10.949,10.8869,10.9413,118400.0
2015-03-18 15:00:00,14.08,14.19,14.07,14.16,101600.0,10.9335,11.0189,10.9257,10.9956,101600.0
2015-03-18 15:30:00,14.16,14.19,14.11,14.17,153600.0,10.9956,11.0189,10.9568,11.0034,153600.0
2015-03-19 09:30:00,14.09,14.23,14.04,14.19,57200.0,10.9413,11.05,10.9024,11.0189,57200.0
2015-03-19 10:00:00,14.19,14.27,14.19,14.21,36000.0,11.0189,11.081,11.0189,11.0344,36000.0
2015-03-19 10:30:00,14.21,14.23,14.15,14.18,40000.0,11.0344,11.05,10.9879,11.0112,40000.0
2015-03-19 11:00:00,14.19,14.2,14.14,14.15,43600.0,11.0189,11.0267,10.9801,10.9879,43600.0
2015-03-19 11:30:00,14.13,14.15,14.11,14.15,50800.0,10.9723,10.9879,10.9568,10.9879,50800.0
2015-03-19 12:00:00,14.15,14.15,14.09,14.11,29600.0,10.9879,10.9879,10.9413,10.9568,29600.0
2015-03-19 12:30:00,14.1,14.13,14.09,14.11,25200.0,10.949,10.9723,10.9413,10.9568,25200.0
2015-03-19 13:00:00,14.11,14.15,14.09,14.15,18000.0,10.9568,10.9879,10.9413,10.9879,18000.0
2015-03-19 13:30:00,14.14,14.16,14.13,14.16,17200.0,10.9801,10.9956,10.9723,10.9956,17200.0
2015-03-19 14:00:00,14.17,14.2,14.16,14.2,54800.0,11.0034,11.0267,10.9956,11.0267,54800.0
2015-03-19 14:30:00,14.2,14.22,14.19,14.21,57200.0,11.0267,11.0422,11.0189,11.0344,57200.0
2015-03-19 15:00:00,14.21,14.23,14.19,14.21,61200.0,11.0344,11.05,11.0189,11.0344,61200.0
2015-03-19 15:30:00,14.2,14.21,14.12,14.13,224800.0,11.0267,11.0344,10.9646,10.9723,224800.0
2015-03-20 09:30:00,14.19,14.33,14.14,14.24,78800.0,11.0189,11.1276,10.9801,11.0577,78800.0
2015-03-20 10:00:00,14.24,14.28,14.21,14.25,33600.0,11.0577,11.0888,11.0344,11.0655,33600.0
2015-03-20 10:30:00,14.26,14.32,14.26,14.31,38000.0,11.0733,11.1199,11.0733,11.1121,38000.0
2015-03-20 11:00:00,14.32,14.36,14.3,14.3,80800.0,11.1199,11.1509,11.1043,11.1043,80800.0
2015-03-20 11:30:00,14.31,14.32,14.25,14.29,40400.0,11.1121,11.1199,11.0655,11.0966,40400.0
2015-03-20 12:00:00,14.29,14.35,14.29,14.32,29200.0,11.0966,11.1432,11.0966,11.1199,29200.0
2015-03-20 12:30:00,14.31,14.34,14.3,14.32,208400.0,11.1121,11.1354,11.1043,11.1199,208400.0
2015-03-20 13:00:00,14.32,14.35,14.32,14.33,109600.0,11.1199,11.1432,11.1199,11.1276,109600.0
2015-03-20 13:30:00,14.34,14.41,14.32,14.41,81200.0,11.1354,11.1898,11.1199,11.1898,81200.0
2015-03-20 14:00:00,14.42,14.45,14.38,14.39,80400.0,11.1975,11.2208,11.1665,11.1742,80400.0
2015-03-20 14:30:00,14.38,14.43,14.38,14.41,58400.0,11.1665,11.2053,11.1665,11.1898,58400.0
2015-03-20 15:00:00,14.42,14.46,14.42,14.45,118400.0,11.1975,11.2286,11.1975,11.2208,118400.0
2015-03-20 15:30:00,14.45,14.49,14.4,14.4,650000.0,11.2208,11.2519,11.182,11.182,650000.0
2015-03-23 09:30:00,14.41,14.53,14.35,14.47,112000.0,11.1898,11.2829,11.1432,11.2363,112000.0
2015-03-23 10:00:00,14.47,14.51,14.44,14.47,104800.0,11.2363,11.2674,11.2131,11.2363,104800.0
2015-03-23 10:30:00,14.47,14.51,14.45,14.47,102000.0,11.2363,11.2674,11.2208,11.2363,102000.0
2015-03-23 11:00:00,14.47,14.49,14.4,14.4,100000.0,11.2363,11.2519,11.182,11.182,100000.0
2015-03-23 11:30:00,14.4,14.42,14.38,14.4,106800.0,11.182,11.1975,11.1665,11.182,106800.0
2015-03-23 12:00:00,14.4,14.4,14.34,14.36,100800.0,11.182,11.182,11.1354,11.1509,100800.0
2015-03-23 12:30:00,14.37,14.38,14.35,14.35,63600.0,11.1587,11.1665,11.1432,11.1432,63600.0
2015-03-23 13:00:00,14.35,14.37,14.35,14.36,64400.0,11.1432,11.1587,11.1432,11.1509,64400.0
2015-03-23 13:30:00,14.36,14.37,14.35,14.37,1026000.0,11.1509,11.1587,11.1432,11.1587,1026000.0
2015-03-23 14:00:00,14.38,14.38,14.35,14.36,111200.0,11.1665,11.1665,11.1432,11.1509,111200.0
2015-03-23 14:30:00,14.36,14.36,14.34,14.35,87600.0,11.1509,11.1509,11.1354,11.1432,87600.0
2015-03-23 15:00:00,14.35,14.36,14.31,14.31,225200.0,11.1432,11.1509,11.1121,11.1121,225200.0
2015-03-23 15:30:00,14.32,14.37,14.28,14.29,691200.0,11.1199,11.1587,11.0888,11.0966,691200.0
2015-03-24 09:30:00,14.2,14.29,14.16,14.26,221200.0,11.0267,11.0966,10.9956,11.0733,221200.0
2015-03-24 10:00:00,14.28,14.32,14.24,14.26,55200.0,11.0888,11.1199,11.0577,11.0733,55200.0
2015-03-24 10:30:00,14.26,14.27,14.18,14.19,38000.0,11.0733,11.081,11.0112,11.0189,38000.0
2015-03-24 11:00:00,14.18,14.19,14.14,14.15,41200.0,11.0112,11.0189,10.9801,10.9879,41200.0
2015-03-24 11:30:00,14.17,14.22,14.16,14.2,50800.0,11.0034,11.0422,10.9956,11.0267,50800.0
2015-03-24 12:00:00,14.2,14.22,14.14,14.15,69200.0,11.0267,11.0422,10.9801,10.9879,69200.0
2015-03-24 12:30:00,14.13,14.14,14.1,14.1,47200.0,10.9723,10.9801,10.949,10.949,47200.0
2015-03-24 13:00:00,14.1,14.15,14.1,14.13,30800.0,10.949,10.9879,10.949,10.9723,30800.0
2015-03-24 13:30:00,14.12,14.17,14.11,14.16,51600.0,10.9646,11.0034,10.9568,10.9956,51600.0
2015-03-24 14:00:00,14.16,14.17,14.14,14.15,92000.0,10.9956,11.0034,10.9801,10.9879,92000.0
2015-03-24 14:30:00,14.16,14.17,14.12,14.12,70400.0,10.9956,11.0034,10.9646,10.9646,70400.0
2015-03-24 15:00:00,14.12,14.17,14.11,14.15,139600.0,10.9646,11.0034,10.9568,10.9879,139600.0
2015-03-24 15:30:00,14.15,14.17,14.11,14.12,259600.0,10.9879,11.0034,10.9568,10.9646,259600.0
2015-03-25 09:30:00,14.03,14.08,13.99,14.06,59200.0,10.9688,11.0079,10.9375,10.9922,59200.0
2015-03-25 10:00:00,14.05,14.1,14.04,14.1,50800.0,10.9844,11.0235,10.9766,11.0235,50800.0
2015-03-25 10:30:00,14.09,14.1,14.08,14.08,61600.0,11.0157,11.0235,11.0079,11.0079,61600.0
2015-03-25 11:00:00,14.09,14.1,14.03,14.05,56800.0,11.0157,11.0235,10.9688,10.9844,56800.0
2015-03-25 11:30:00,14.05,14.05,13.94,13.94,38000.0,10.9844,10.9844,10.8984,10.8984,38000.0
2015-03-25 12:00:00,13.94,13.95,13.87,13.88,62400.0,10.8984,10.9062,10.8437,10.8515,62400.0
2015-03-25 12:30:00,13.88,13.9,13.82,13.9,64000.0,10.8515,10.8671,10.8046,10.8671,64000.0
2015-03-25 13:00:00,13.91,13.92,13.86,13.88,59200.0,10.875,10.8828,10.8359,10.8515,59200.0
2015-03-25 13:30:00,13.88,13.88,13.83,13.85,56400.0,10.8515,10.8515,10.8124,10.8281,56400.0
2015-03-25 14:00:00,13.84,13.86,13.82,13.83,36800.0,10.8202,10.8359,10.8046,10.8124,36800.0
2015-03-25 14:30:00,13.84,13.84,13.79,13.79,68800.0,10.8202,10.8202,10.7811,10.7811,68800.0
2015-03-25 15:00:00,13.8,13.8,13.74,13.79,153200.0,10.789,10.789,10.7421,10.7811,153200.0
2015-03-25 15:30:00,13.79,13.83,13.78,13.79,237600.0,10.7811,10.8124,10.7733,10.7811,237600.0
2015-03-26 09:30:00,13.76,13.8,13.69,13.72,83200.0,10.7577,10.789,10.703,10.7264,83200.0
2015-03-26 10:00:00,13.72,13.72,13.67,13.67,80400.0,10.7264,10.7264,10.6873,10.6873,80400.0
2015-03-26 10:30:00,13.67,13.7,13.65,13.66,110000.0,10.6873,10.7108,10.6717,10.6795,110000.0
2015-03-26 11:00:00,13.66,13.72,13.63,13.72,159200.0,10.6795,10.7264,10.6561,10.7264,159200.0
2015-03-26 11:30:00,13.72,13.78,13.72,13.77,38800.0,10.7264,10.7733,10.7264,10.7655,38800.0
2015-03-26 12:00:00,13.77,13.78,13.72,13.72,36800.0,10.7655,10.7733,10.7264,10.7264,36800.0
2015-03-26 12:30:00,13.72,13.79,13.72,13.78,116000.0,10.7264,10.7811,10.7264,10.7733,116000.0
2015-03-26 13:00:00,13.78,13.79,13.74,13.77,38800.0,10.7733,10.7811,10.7421,10.7655,38800.0
2015-03-26 13:30:00,13.78,13.8,13.76,13.78,46800.0,10.7733,10.789,10.7577,10.7733,46800.0
2015-03-26 14:00:00,13.77,13.78,13.7,13.7,35200.0,10.7655,10.7733,10.7108,10.7108,35200.0
2015-03-26 14:30:00,13.71,13.76,13.7,13.72,63200.0,10.7186,10.7577,10.7108,10.7264,63200.0
2015-03-26 15:00:00,13.71,13.72,13.69,13.69,65200.0,10.7186,10.7264,10.703,10.703,65200.0
2015-03-26 15:30:00,13.7,13.73,13.7,13.7,255200.0,10.7108,10.7342,10.7108,10.7108,255200.0
2015-03-27 09:30:00,13.76,13.82,13.71,13.76,29600.0,10.7577,10.8046,10.7186,10.7577,29600.0
2015-03-27 10:00:00,13.77,13.81,13.68,13.73,86000.0,10.7655,10.7968,10.6951,10.7342,86000.0
2015-03-27 10:30:00,13.73,13.74,13.7,13.71,30800.0,10.7342,10.7421,10.7108,10.7186,30800.0
2015-03-27 11:00:00,13.71,13.76,13.7,13.76,38000.0,10.7186,10.7577,10.7108,10.7577,38000.0
2015-03-27 11:30:00,13.76,13.78,13.71,13.73,44400.0,10.7577,10.7733,10.7186,10.7342,44400.0
2015-03-27 12:00:00,13.73,13.81,13.73,13.8,88400.0,10.7342,10.7968,10.7342,10.789,88400.0
2015-03-27 12:30:00,13.78,13.81,13.78,13.8,52800.0,10.7733,10.7968,10.7733,10.789,52800.0
2015-03-27 13:00:00,13.8,13.8,13.77,13.78,30400.0,10.789,10.789,10.7655,10.7733,30400.0
2015-03-27 13:30:00,13.78,13.79,13.75,13.77,35600.0,10.7733,10.7811,10.7499,10.7655,35600.0
2015-03-27 14:00:00,13.78,13.8,13.77,13.79,30000.0,10.7733,10.789,10.7655,10.7811,30000.0
2015-03-27 14:30:00,13.79,13.79,13.75,13.75,31200.0,10.7811,10.7811,10.7499,10.7499,31200.0
2015-03-27 15:00:00,13.76,13.77,13.73,13.75,54000.0,10.7577,10.7655,10.7342,10.7499,54000.0
2015-03-27 15:30:00,13.76,13.78,13.74,13.78,175200.0,10.7577,10.7733,10.7421,10.7733,175200.0
2015-03-30 09:30:00,13.83,13.85,13.74,13.84,23600.0,10.8124,10.8281,10.7421,10.8202,23600.0
2015-03-30 10:00:00,13.81,13.83,13.72,13.76,86400.0,10.7968,10.8124,10.7264,10.7577,86400.0
2015-03-30 10:30:00,13.75,13.79,13.73,13.78,86000.0,10.7499,10.7811,10.7342,10.7733,86000.0
2015-03-30 11:00:00,13.78,13.82,13.78,13.82,38800.0,10.7733,10.8046,10.7733,10.8046,38800.0
2015-03-30 11:30:00,13.83,13.84,13.81,13.84,32400.0,10.8124,10.8202,10.7968,10.8202,32400.0
2015-03-30 12:00:00,13.84,13.88,13.84,13.88,62000.0,10.8202,10.8515,10.8202,10.8515,62000.0
2015-03-30 12:30:00,13.88,13.88,13.86,13.87,28000.0,10.8515,10.8515,10.8359,10.8437,28000.0
2015-03-30 13:00:00,13.87,13.9,13.87,13.88,31600.0,10.8437,10.8671,10.8437,10.8515,31600.0
2015-03-30 13:30:00,13.88,13.88,13.85,13.86,41200.0,10.8515,10.8515,10.8281,10.8359,41200.0
2015-03-30 14:00:00,13.87,13.92,13.86,13.91,35200.0,10.8437,10.8828,10.8359,10.875,35200.0
2015-03-30 14:30:00,13.91,13.91,13.86,13.9,31600.0,10.875,10.875,10.8359,10.8671,31600.0
2015-03-30 15:00:00,13.9,13.9,13.87,13.88,71200.0,10.8671,10.8671,10.8437,10.8515,71200.0
2015-03-30 15:30:00,13.88,13.9,13.87,13.89,103600.0,10.8515,10.8671,10.8437,10.8593,103600.0
2015-03-31 09:30:00,13.86,13.93,13.85,13.9,33600.0,10.8359,10.8906,10.8281,10.8671,33600.0
2015-03-31 10:00:00,13.9,13.93,13.87,13.91,30000.0,10.8671,10.8906,10.8437,10.875,30000.0
2015-03-31 10:30:00,13.92,13.92,13.88,13.9,39600.0,10.8828,10.8828,10.8515,10.8671,39600.0
2015-03-31 11:00:00,13.89,13.94,13.88,13.9,42400.0,10.8593,10.8984,10.8515,10.8671,42400.0
2015-03-31 11:30:00,13.89,13.9,13.8,13.81,49600.0,10.8593,10.8671,10.789,10.7968,49600.0
2015-03-31 12:00:00,13.81,13.81,13.72,13.72,49600.0,10.7968,10.7968,10.7264,10.7264,49600.0
2015-03-31 12:30:00,13.71,13.79,13.71,13.74,67600.0,10.7186,10.7811,10.7186,10.7421,67600.0
2015-03-31 13:00:00,13.74,13.79,13.73,13.76,66400.0,10.7421,10.7811,10.7342,10.7577,66400.0
2015-03-31 13:30:00,13.76,13.8,13.72,13.73,73600.0,10.7577,10.789,10.7264,10.7342,73600.0
2015-03-31 14:00:00,13.73,13.76,13.72,13.75,39200.0,10.7342,10.7577,10.7264,10.7499,39200.0
2015-03-31 14:30:00,13.74,13.81,13.74,13.81,64400.0,10.7421,10.7968,10.7421,10.7968,64400.0
2015-03-31 15:00:00,13.8,13.81,13.7,13.72,102400.0,10.789,10.7968,10.7108,10.7264,102400.0
2015-03-31 15:30:00,13.72,13.75,13.7,13.73,383200.0,10.7264,10.7499,10.7108,10.7342,383200.0
2015-04-01 09:30:00,13.74,13.74,13.58,13.7,74800.0,10.7421,10.7421,10.617,10.7108,74800.0
2015-04-01 10:00:00,13.7,13.74,13.63,13.7,90400.0,10.7108,10.7421,10.6561,10.7108,90400.0
2015-04-01 10:30:00,13.7,13.78,13.69,13.78,68400.0,10.7108,10.7733,10.703,10.7733,68400.0
2015-04-01 11:00:00,13.78,13.86,13.77,13.8,68000.0,10.7733,10.8359,10.7655,10.789,68000.0
2015-04-01 11:30:00,13.81,13.81,13.72,13.72,34400.0,10.7968,10.7968,10.7264,10.7264,34400.0
2015-04-01 12:00:00,13.72,13.72,13.64,13.67,41200.0,10.7264,10.7264,10.6639,10.6873,41200.0
2015-04-01 12:30:00,13.66,13.66,13.63,13.63,36000.0,10.6795,10.6795,10.6561,10.6561,36000.0
2015-04-01 13:00:00,13.63,13.68,13.63,13.67,50800.0,10.6561,10.6951,10.6561,10.6873,50800.0
2015-04-01 13:30:00,13.67,13.7,13.65,13.66,67200.0,10.6873,10.7108,10.6717,10.6795,67200.0
2015-04-01 14:00:00,13.67,13.67,13.63,13.65,34800.0,10.6873,10.6873,10.6561,10.6717,34800.0
2015-04-01 14:30:00,13.64,13.65,13.6,13.64,107600.0,10.6639,10.6717,10.6326,10.6639,107600.0
2015-04-01 15:00:00,13.64,13.65,13.61,13.63,98400.0,10.6639,10.6717,10.6404,10.6561,98400.0
2015-04-01 15:30:00,13.64,13.67,13.61,13.65,415600.0,10.6639,10.6873,10.6404,10.6717,415600.0
2015-04-02 09:30:00,13.64,13.79,13.56,13.76,171200.0,10.6639,10.7811,10.6013,10.7577,171200.0
2015-04-02 10:00:00,13.78,13.78,13.7,13.7,51600.0,10.7733,10.7733,10.7108,10.7108,51600.0
2015-04-02 10:30:00,13.71,13.76,13.7,13.75,69200.0,10.7186,10.7577,10.7108,10.7499,69200.0
2015-04-02 11:00:00,13.74,13.8,13.74,13.79,67200.0,10.7421,10.789,10.7421,10.7811,67200.0
2015-04-02 11:30:00,13.78,13.79,13.74,13.75,33600.0,10.7733,10.7811,10.7421,10.7499,33600.0
2015-04-02 12:00:00,13.75,13.78,13.73,13.78,26000.0,10.7499,10.7733,10.7342,10.7733,26000.0
2015-04-02 12:30:00,13.78,13.79,13.76,13.77,28800.0,10.7733,10.7811,10.7577,10.7655,28800.0
2015-04-02 13:00:00,13.75,13.78,13.74,13.77,46400.0,10.7499,10.7733,10.7421,10.7655,46400.0
2015-04-02 13:30:00,13.77,13.8,13.73,13.78,120400.0,10.7655,10.789,10.7342,10.7733,120400.0
2015-04-02 14:00:00,13.78,13.81,13.73,13.75,94400.0,10.7733,10.7968,10.7342,10.7499,94400.0
2015-04-02 14:30:00,13.76,13.77,13.73,13.77,28800.0,10.7577,10.7655,10.7342,10.7655,28800.0
2015-04-02 15:00:00,13.78,13.79,13.76,13.79,59200.0,10.7733,10.7811,10.7577,10.7811,59200.0
2015-04-02 15:30:00,13.78,13.81,13.78,13.79,172800.0,10.7733,10.7968,10.7733,10.7811,172800.0
2015-04-06 09:30:00,13.81,13.93,13.81,13.87,30400.0,10.7968,10.8906,10.7968,10.8437,30400.0
2015-04-06 10:00:00,13.89,13.94,13.85,13.94,117600.0,10.8593,10.8984,10.8281,10.8984,117600.0
2015-04-06 10:30:00,13.93,13.94,13.86,13.88,48000.0,10.8906,10.8984,10.8359,10.8515,48000.0
2015-04-06 11:00:00,13.88,13.89,13.86,13.88,32400.0,10.8515,10.8593,10.8359,10.8515,32400.0
2015-04-06 11:30:00,13.88,13.93,13.88,13.9,70000.0,10.8515,10.8906,10.8515,10.8671,70000.0
2015-04-06 12:00:00,13.9,13.92,13.87,13.92,83600.0,10.8671,10.8828,10.8437,10.8828,83600.0
2015-04-06 12:30:00,13.92,13.93,13.9,13.91,22800.0,10.8828,10.8906,10.8671,10.875,22800.0
2015-04-06 13:00:00,13.91,13.92,13.87,13.88,23600.0,10.875,10.8828,10.8437,10.8515,23600.0
2015-04-06 13:30:00,13.88,13.88,13.84,13.87,21200.0,10.8515,10.8515,10.8202,10.8437,21200.0
2015-04-06 14:00:00,13.86,13.88,13.86,13.86,24800.0,10.8359,10.8515,10.8359,10.8359,24800.0
2015-04-06 14:30:00,13.87,13.88,13.86,13.86,30800.0,10.8437,10.8515,10.8359,10.8359,30800.0
2015-04-06 15:00:00,13.87,13.87,13.84,13.86,76400.0,10.8437,10.8437,10.8202,10.8359,76400.0
2015-04-06 15:30:00,13.86,13.92,13.85,13.89,168800.0,10.8359,10.8828,10.8281,10.8593,168800.0
2015-04-07 09:30:00,13.88,13.89,13.79,13.83,22800.0,10.8515,10.8593,10.7811,10.8124,22800.0
2015-04-07 10:00:00,13.81,13.83,13.78,13.78,36000.0,10.7968,10.8124,10.7733,10.7733,36000.0
2015-04-07 10:30:00,13.79,13.82,13.78,13.79,64800.0,10.7811,10.8046,10.7733,10.7811,64800.0
2015-04-07 11:00:00,13.78,13.78,13.69,13.69,33600.0,10.7733,10.7733,10.703,10.703,33600.0
2015-04-07 11:30:00,13.7,13.7,13.67,13.68,27200.0,10.7108,10.7108,10.6873,10.6951,27200.0
2015-04-07 12:00:00,13.68,13.7,13.67,13.7,27200.0,10.6951,10.7108,10.6873,10.7108,27200.0
2015-04-07 12:30:00,13.71,13.72,13.7,13.71,31200.0,10.7186,10.7264,10.7108,10.7186,31200.0
2015-04-07 13:00:00,13.7,13.71,13.7,13.7,14000.0,10.7108,10.7186,10.7108,10.7108,14000.0
2015-04-07 13:30:00,13.7,13.7,13.67,13.68,24000.0,10.7108,10.7108,10.6873,10.6951,24000.0
2015-04-07 14:00:00,13.68,13.7,13.67,13.7,116400.0,10.6951,10.7108,10.6873,10.7108,116400.0
2015-04-07 14:30:00,13.69,13.69,13.65,13.65,38000.0,10.703,10.703,10.6717,10.6717,38000.0
2015-04-07 15:00:00,13.65,13.68,13.65,13.67,72400.0,10.6717,10.6951,10.6717,10.6873,72400.0
2015-04-07 15:30:00,13.67,13.68,13.62,13.62,228000.0,10.6873,10.6951,10.6482,10.6482,228000.0
2015-04-08 09:30:00,13.66,13.71,13.6,13.67,44800.0,10.6795,10.7186,10.6326,10.6873,44800.0
2015-04-08 10:00:00,13.67,13.67,13.62,13.64,30800.0,10.6873,10.6873,10.6482,10.6639,30800.0
2015-04-08 10:30:00,13.64,13.65,13.6,13.64,72400.0,10.6639,10.6717,10.6326,10.6639,72400.0
2015-04-08 11:00:00,13.64,13.64,13.62,13.63,41600.0,10.6639,10.6639,10.6482,10.6561,41600.0
2015-04-08 11:30:00,13.63,13.63,13.61,13.62,24000.0,10.6561,10.6561,10.6404,10.6482,24000.0
2015-04-08 12:00:00,13.63,13.63,13.62,13.63,23600.0,10.6561,10.6561,10.6482,10.6561,23600.0
2015-04-08 12:30:00,13.62,13.63,13.59,13.61,23600.0,10.6482,10.6561,10.6248,10.6404,23600.0
2015-04-08 13:00:00,13.61,13.62,13.6,13.61,26000.0,10.6404,10.6482,10.6326,10.6404,26000.0
2015-04-08 13:30:00,13.61,13.62,13.59,13.61,51200.0,10.6404,10.6482,10.6248,10.6404,51200.0
2015-04-08 14:00:00,13.61,13.62,13.59,13.61,96800.0,10.6404,10.6482,10.6248,10.6404,96800.0
2015-04-08 14:30:00,13.6,13.61,13.58,13.6,99600.0,10.6326,10.6404,10.617,10.6326,99600.0
2015-04-08 15:00:00,13.59,13.61,13.59,13.61,49200.0,10.6248,10.6404,10.6248,10.6404,49200.0
2015-04-08 15:30:00,13.6,13.6,13.56,13.59,156400.0,10.6326,10.6326,10.6013,10.6248,156400.0
2015-04-09 09:30:00,13.59,13.65,13.45,13.49,75200.0,10.6248,10.6717,10.5153,10.5466,75200.0
2015-04-09 10:00:00,13.49,13.5,13.44,13.47,46400.0,10.5466,10.5544,10.5075,10.531,46400.0
2015-04-09 10:30:00,13.47,13.47,13.38,13.4,40400.0,10.531,10.531,10.4606,10.4762,40400.0
2015-04-09 11:00:00,13.4,13.4,13.34,13.36,56400.0,10.4762,10.4762,10.4293,10.445,56400.0
2015-04-09 11:30:00,13.36,13.41,13.33,13.34,32800.0,10.445,10.4841,10.4215,10.4293,32800.0
2015-04-09 12:00:00,13.35,13.37,13.34,13.37,34400.0,10.4372,10.4528,10.4293,10.4528,34400.0
2015-04-09 12:30:00,13.36,13.37,13.35,13.36,30400.0,10.445,10.4528,10.4372,10.445,30400.0
2015-04-09 13:00:00,13.36,13.36,13.3,13.31,32800.0,10.445,10.445,10.3981,10.4059,32800.0
2015-04-09 13:30:00,13.31,13.32,13.3,13.31,55200.0,10.4059,10.4137,10.3981,10.4059,55200.0
2015-04-09 14:00:00,13.3,13.31,13.26,13.28,29600.0,10.3981,10.4059,10.3668,10.3824,29600.0
2015-04-09 14:30:00,13.28,13.29,13.26,13.27,29600.0,10.3824,10.3902,10.3668,10.3746,29600.0
2015-04-09 15:00:00,13.27,13.29,13.26,13.26,39200.0,10.3746,10.3902,10.3668,10.3668,39200.0
2015-04-09 15:30:00,13.26,13.28,13.25,13.27,180000.0,10.3668,10.3824,10.359,10.3746,180000.0
2015-04-10 09:30:00,13.34,13.46,13.33,13.33,80800.0,10.4293,10.5232,10.4215,10.4215,80800.0
2015-04-10 10:00:00,13.32,13.36,13.32,13.33,74800.0,10.4137,10.445,10.4137,10.4215,74800.0
2015-04-10 10:30:00,13.33,13.35,13.32,13.32,130800.0,10.4215,10.4372,10.4137,10.4137,130800.0
2015-04-10 11:00:00,13.32,13.35,13.32,13.33,85200.0,10.4137,10.4372,10.4137,10.4215,85200.0
2015-04-10 11:30:00,13.34,13.34,13.3,13.31,29600.0,10.4293,10.4293,10.3981,10.4059,29600.0
2015-04-10 12:00:00,13.31,13.34,13.3,13.32,61200.0,10.4059,10.4293,10.3981,10.4137,61200.0
2015-04-10 12:30:00,13.32,13.33,13.31,13.31,42000.0,10.4137,10.4215,10.4059,10.4059,42000.0
2015-04-10 13:00:00,13.31,13.32,13.3,13.31,39600.0,10.4059,10.4137,10.3981,10.4059,39600.0
2015-04-10 13:30:00,13.31,13.31,13.28,13.29,38400.0,10.4059,10.4059,10.3824,10.3902,38400.0
2015-04-10 14:00:00,13.28,13.31,13.27,13.28,42000.0,10.3824,10.4059,10.3746,10.3824,42000.0
2015-04-10 14:30:00,13.27,13.27,13.22,13.23,58400.0,10.3746,10.3746,10.3355,10.3433,58400.0
2015-04-10 15:00:00,13.23,13.25,13.19,13.19,87200.0,10.3433,10.359,10.3121,10.3121,87200.0
2015-04-10 15:30:00,13.2,13.23,13.19,13.22,210000.0,10.3199,10.3433,10.3121,10.3355,210000.0
2015-04-13 09:30:00,13.23,13.28,13.23,13.24,41200.0,10.3433,10.3824,10.3433,10.3512,41200.0
2015-04-13 10:00:00,13.24,13.24,13.24,13.24,112000.0,10.3512,10.3512,10.3512,10.3512,112000.0
2015-04-13 10:30:00,13.24,13.24,13.22,13.23,48800.0,10.3512,10.3512,10.3355,10.3433,48800.0
2015-04-13 11:00:00,13.23,13.24,13.22,13.22,41600.0,10.3433,10.3512,10.3355,10.3355,41600.0
2015-04-13 11:30:00,13.22,13.24,13.21,13.24,54000.0,10.3355,10.3512,10.3277,10.3512,54000.0
2015-04-13 12:00:00,13.24,13.24,13.22,13.24,28400.0,10.3512,10.3512,10.3355,10.3512,28400.0
2015-04-13 12:30:00,13.24,13.24,13.22,13.23,35600.0,10.3512,10.3512,10.3355,10.3433,35600.0
2015-04-13 13:00:00,13.23,13.24,13.22,13.24,30800.0,10.3433,10.3512,10.3355,10.3512,30800.0
2015-04-13 13:30:00,13.23,13.24,13.22,13.24,71200.0,10.3433,10.3512,10.3355,10.3512,71200.0
2015-04-13 14:00:00,13.24,13.24,13.23,13.23,70800.0,10.3512,10.3512,10.3433,10.3433,70800.0
2015-04-13 14:30:00,13.23,13.24,13.21,13.21,29600.0,10.3433,10.3512,10.3277,10.3277,29600.0
2015-04-13 15:00:00,13.21,13.23,13.2,13.22,50400.0,10.3277,10.3433,10.3199,10.3355,50400.0
2015-04-13 15:30:00,13.22,13.22,13.21,13.21,285600.0,10.3355,10.3355,10.3277,10.3277,285600.0
2015-04-14 09:30:00,13.22,13.34,13.22,13.27,58400.0,10.3355,10.4293,10.3355,10.3746,58400.0
2015-04-14 10:00:00,13.27,13.27,13.21,13.22,22000.0,10.3746,10.3746,10.3277,10.3355,22000.0
2015-04-14 10:30:00,13.22,13.23,13.2,13.22,36800.0,10.3355,10.3433,10.3199,10.3355,36800.0
2015-04-14 11:00:00,13.23,13.27,13.22,13.25,45600.0,10.3433,10.3746,10.3355,10.359,45600.0
2015-04-14 11:30:00,13.25,13.27,13.25,13.26,31600.0,10.359,10.3746,10.359,10.3668,31600.0
2015-04-14 12:00:00,13.26,13.29,13.26,13.29,169200.0,10.3668,10.3902,10.3668,10.3902,169200.0
2015-04-14 12:30:00,13.29,13.31,13.28,13.28,33200.0,10.3902,10.4059,10.3824,10.3824,33200.0
2015-04-14 13:00:00,13.28,13.29,13.26,13.27,30400.0,10.3824,10.3902,10.3668,10.3746,30400.0
2015-04-14 13:30:00,13.27,13.27,13.22,13.25,42400.0,10.3746,10.3746,10.3355,10.359,42400.0
2015-04-14 14:00:00,13.24,13.27,13.24,13.27,33200.0,10.3512,10.3746,10.3512,10.3746,33200.0
2015-04-14 14:30:00,13.26,13.27,13.24,13.24,35600.0,10.3668,10.3746,10.3512,10.3512,35600.0
2015-04-14 15:00:00,13.24,13.28,13.24,13.27,51600.0,10.3512,10.3824,10.3512,10.3746,51600.0
2015-04-14 15:30:00,13.28,13.28,13.25,13.26,101600.0,10.3824,10.3824,10.359,10.3668,101600.0
2015-04-15 09:30:00,13.27,13.3,13.25,13.26,43600.0,10.3746,10.3981,10.359,10.3668,43600.0
2015-04-15 10:00:00,13.27,13.29,13.25,13.27,97600.0,10.3746,10.3902,10.359,10.3746,97600.0
2015-04-15 10:30:00,13.27,13.29,13.27,13.29,66800.0,10.3746,10.3902,10.3746,10.3902,66800.0
2015-04-15 11:00:00,13.29,13.29,13.24,13.25,105600.0,10.3902,10.3902,10.3512,10.359,105600.0
2015-04-15 11:30:00,13.25,13.27,13.24,13.27,93200.0,10.359,10.3746,10.3512,10.3746,93200.0
2015-04-15 12:00:00,13.27,13.27,13.23,13.23,24000.0,10.3746,10.3746,10.3433,10.3433,24000.0
2015-04-15 12:30:00,13.21,13.22,13.14,13.16,71600.0,10.3277,10.3355,10.273,10.2886,71600.0
2015-04-15 13:00:00,13.16,13.19,13.13,13.19,66400.0,10.2886,10.3121,10.2652,10.3121,66400.0
2015-04-15 13:30:00,13.2,13.21,13.17,13.18,59200.0,10.3199,10.3277,10.2964,10.3042,59200.0
2015-04-15 14:00:00,13.2,13.21,13.15,13.18,58000.0,10.3199,10.3277,10.2808,10.3042,58000.0
2015-04-15 14:30:00,13.18,13.18,13.15,13.16,43200.0,10.3042,10.3042,10.2808,10.2886,43200.0
2015-04-15 15:00:00,13.16,13.17,13.14,13.17,57600.0,10.2886,10.2964,10.273,10.2964,57600.0
2015-04-15 15:30:00,13.16,13.17,13.13,13.14,130000.0,10.2886,10.2964,10.2652,10.273,130000.0
2015-04-16 09:30:00,13.12,13.15,13.05,13.15,167600.0,10.2573,10.2808,10.2026,10.2808,167600.0
2015-04-16 10:00:00,13.15,13.22,13.13,13.15,72400.0,10.2808,10.3355,10.2652,10.2808,72400.0
2015-04-16 10:30:00,13.15,13.21,13.14,13.2,54000.0,10.2808,10.3277,10.273,10.3199,54000.0
2015-04-16 11:00:00,13.2,13.25,13.17,13.23,82800.0,10.3199,10.359,10.2964,10.3433,82800.0
2015-04-16 11:30:00,13.22,13.22,13.17,13.18,95600.0,10.3355,10.3355,10.2964,10.3042,95600.0
2015-04-16 12:00:00,13.18,13.19,13.13,13.15,72000.0,10.3042,10.3121,10.2652,10.2808,72000.0
2015-04-16 12:30:00,13.15,13.2,13.12,13.2,173200.0,10.2808,10.3199,10.2573,10.3199,173200.0
2015-04-16 13:00:00,13.19,13.2,13.18,13.19,33600.0,10.3121,10.3199,10.3042,10.3121,33600.0
2015-04-16 13:30:00,13.18,13.22,13.18,13.2,30000.0,10.3042,10.3355,10.3042,10.3199,30000.0
2015-04-16 14:00:00,13.2,13.23,13.2,13.22,24400.0,10.3199,10.3433,10.3199,10.3355,24400.0
2015-04-16 14:30:00,13.22,13.22,13.2,13.2,36000.0,10.3355,10.3355,10.3199,10.3199,36000.0
2015-04-16 15:00:00,13.2,13.22,13.2,13.21,36400.0,10.3199,10.3355,10.3199,10.3277,36400.0
2015-04-16 15:30:00,13.2,13.22,13.19,13.21,79200.0,10.3199,10.3355,10.3121,10.3277,79200.0
2015-04-17 09:30:00,13.15,13.22,13.11,13.19,82000.0,10.2808,10.3355,10.2495,10.3121,82000.0
2015-04-17 10:00:00,13.19,13.19,13.11,13.11,48400.0,10.3121,10.3121,10.2495,10.2495,48400.0
2015-04-17 10:30:00,13.12,13.12,13.05,13.05,33200.0,10.2573,10.2573,10.2026,10.2026,33200.0
2015-04-17 11:00:00,13.07,13.13,13.05,13.11,89600.0,10.2182,10.2652,10.2026,10.2495,89600.0
2015-04-17 11:30:00,13.11,13.16,13.08,13.13,52000.0,10.2495,10.2886,10.2261,10.2652,52000.0
2015-04-17 12:00:00,13.13,13.19,13.13,13.18,59600.0,10.2652,10.3121,10.2652,10.3042,59600.0
2015-04-17 12:30:00,13.17,13.18,13.15,13.16,23600.0,10.2964,10.3042,10.2808,10.2886,23600.0
2015-04-17 13:00:00,13.16,13.2,13.14,13.18,24800.0,10.2886,10.3199,10.273,10.3042,24800.0
2015-04-17 13:30:00,13.17,13.18,13.15,13.16,20000.0,10.2964,10.3042,10.2808,10.2886,20000.0
2015-04-17 14:00:00,13.16,13.17,13.12,13.13,44000.0,10.2886,10.2964,10.2573,10.2652,44000.0
2015-04-17 14:30:00,13.13,13.14,13.11,13.13,36000.0,10.2652,10.273,10.2495,10.2652,36000.0
2015-04-17 15:00:00,13.12,13.14,13.11,13.13,44000.0,10.2573,10.273,10.2495,10.2652,44000.0
2015-04-17 15:30:00,13.14,13.17,13.09,13.1,175200.0,10.273,10.2964,10.2339,10.2417,175200.0
2015-04-20 09:30:00,13.13,13.25,13.09,13.22,84800.0,10.2652,10.359,10.2339,10.3355,84800.0
2015-04-20 10:00:00,13.21,13.22,13.15,13.2,90000.0,10.3277,10.3355,10.2808,10.3199,90000.0
2015-04-20 10:30:00,13.19,13.19,13.14,13.17,64000.0,10.3121,10.3121,10.273,10.2964,64000.0
2015-04-20 11:00:00,13.17,13.24,13.17,13.23,53200.0,10.2964,10.3512,10.2964,10.3433,53200.0
2015-04-20 11:30:00,13.24,13.29,13.23,13.29,60400.0,10.3512,10.3902,10.3433,10.3902,60400.0
2015-04-20 12:00:00,13.28,13.31,13.26,13.27,38000.0,10.3824,10.4059,10.3668,10.3746,38000.0
2015-04-20 12:30:00,13.26,13.27,13.22,13.26,77600.0,10.3668,10.3746,10.3355,10.3668,77600.0
2015-04-20 13:00:00,13.26,13.27,13.24,13.25,90800.0,10.3668,10.3746,10.3512,10.359,90800.0
2015-04-20 13:30:00,13.25,13.27,13.2,13.22,265600.0,10.359,10.3746,10.3199,10.3355,265600.0
2015-04-20 14:00:00,13.22,13.23,13.19,13.19,31200.0,10.3355,10.3433,10.3121,10.3121,31200.0
2015-04-20 14:30:00,13.19,13.22,13.18,13.19,46800.0,10.3121,10.3355,10.3042,10.3121,46800.0
2015-04-20 15:00:00,13.2,13.2,13.18,13.18,45600.0,10.3199,10.3199,10.3042,10.3042,45600.0
2015-04-20 15:30:00,13.18,13.2,13.17,13.18,175200.0,10.3042,10.3199,10.2964,10.3042,175200.0
2015-04-21 09:30:00,13.5,13.62,13.34,13.44,169600.0,10.5544,10.6482,10.4293,10.5075,169600.0
2015-04-21 10:00:00,13.44,13.5,13.4,13.4,104800.0,10.5075,10.5544,10.4762,10.4762,104800.0
2015-04-21 10:30:00,13.4,13.42,13.35,13.36,92000.0,10.4762,10.4919,10.4372,10.445,92000.0
2015-04-21 11:00:00,13.36,13.37,13.33,13.35,74800.0,10.445,10.4528,10.4215,10.4372,74800.0
2015-04-21 11:30:00,13.35,13.38,13.28,13.29,106400.0,10.4372,10.4606,10.3824,10.3902,106400.0
2015-04-21 12:00:00,13.29,13.38,13.29,13.35,56400.0,10.3902,10.4606,10.3902,10.4372,56400.0
2015-04-21 12:30:00,13.35,13.35,13.31,13.35,59200.0,10.4372,10.4372,10.4059,10.4372,59200.0
2015-04-21 13:00:00,13.35,13.36,13.33,13.34,56400.0,10.4372,10.445,10.4215,10.4293,56400.0
2015-04-21 13:30:00,13.34,13.39,13.34,13.37,48400.0,10.4293,10.4684,10.4293,10.4528,48400.0
2015-04-21 14:00:00,13.37,13.37,13.32,13.35,71600.0,10.4528,10.4528,10.4137,10.4372,71600.0
2015-04-21 14:30:00,13.34,13.36,13.31,13.31,85600.0,10.4293,10.445,10.4059,10.4059,85600.0
2015-04-21 15:00:00,13.31,13.32,13.29,13.31,112000.0,10.4059,10.4137,10.3902,10.4059,112000.0
2015-04-21 15:30:00,13.31,13.38,13.31,13.34,526800.0,10.4059,10.4606,10.4059,10.4293,526800.0
2015-04-22 09:30:00,13.4,13.55,13.39,13.52,157600.0,10.4762,10.5935,10.4684,10.5701,157600.0
2015-04-22 10:00:00,13.53,13.57,13.52,13.54,246400.0,10.5779,10.6091,10.5701,10.5857,246400.0
2015-04-22 10:30:00,13.54,13.55,13.47,13.52,127200.0,10.5857,10.5935,10.531,10.5701,127200.0
2015-04-22 11:00:00,13.52,13.53,13.5,13.53,112400.0,10.5701,10.5779,10.5544,10.5779,112400.0
2015-04-22 11:30:00,13.53,13.58,13.53,13.58,75200.0,10.5779,10.617,10.5779,10.617,75200.0
2015-04-22 12:00:00,13.58,13.58,13.51,13.51,62000.0,10.617,10.617,10.5622,10.5622,62000.0
2015-04-22 12:30:00,13.51,13.54,13.51,13.54,127600.0,10.5622,10.5857,10.5622,10.5857,127600.0
2015-04-22 13:00:00,13.54,13.56,13.54,13.56,92400.0,10.5857,10.6013,10.5857,10.6013,92400.0
2015-04-22 13:30:00,13.56,13.57,13.53,13.54,182400.0,10.6013,10.6091,10.5779,10.5857,182400.0
2015-04-22 14:00:00,13.54,13.58,13.54,13.57,55200.0,10.5857,10.617,10.5857,10.6091,55200.0
2015-04-22 14:30:00,13.57,13.6,13.55,13.56,145200.0,10.6091,10.6326,10.5935,10.6013,145200.0
2015-04-22 15:00:00,13.55,13.6,13.55,13.6,98000.0,10.5935,10.6326,10.5935,10.6326,98000.0
2015-04-22 15:30:00,13.6,13.64,13.59,13.63,221600.0,10.6326,10.6639,10.6248,10.6561,221600.0
2015-04-23 09:30:00,13.65,13.74,13.65,13.72,94000.0,10.6717,10.7421,10.6717,10.7264,94000.0
2015-04-23 10:00:00,13.7,13.71,13.66,13.71,87600.0,10.7108,10.7186,10.6795,10.7186,87600.0
2015-04-23 10:30:00,13.71,13.72,13.69,13.72,43200.0,10.7186,10.7264,10.703,10.7264,43200.0
2015-04-23 11:00:00,13.72,13.72,13.68,13.7,39600.0,10.7264,10.7264,10.6951,10.7108,39600.0
2015-04-23 11:30:00,13.7,13.71,13.67,13.71,26800.0,10.7108,10.7186,10.6873,10.7186,26800.0
2015-04-23 12:00:00,13.7,13.72,13.69,13.7,12000.0,10.7108,10.7264,10.703,10.7108,12000.0
2015-04-23 12:30:00,13.69,13.72,13.69,13.7,42800.0,10.703,10.7264,10.703,10.7108,42800.0
2015-04-23 13:00:00,13.72,13.72,13.67,13.67,24400.0,10.7264,10.7264,10.6873,10.6873,24400.0
2015-04-23 13:30:00,13.67,13.68,13.65,13.65,30000.0,10.6873,10.6951,10.6717,10.6717,30000.0
2015-04-23 14:00:00,13.66,13.67,13.65,13.66,31600.0,10.6795,10.6873,10.6717,10.6795,31600.0
2015-04-23 14:30:00,13.66,13.67,13.65,13.66,28000.0,10.6795,10.6873,10.6717,10.6795,28000.0
2015-04-23 15:00:00,13.66,13.7,13.66,13.7,48400.0,10.6795,10.7108,10.6795,10.7108,48400.0
2015-04-23 15:30:00,13.7,13.74,13.7,13.72,264800.0,10.7108,10.7421,10.7108,10.7264,264800.0
2015-04-24 09:30:00,13.7,13.8,13.67,13.74,62400.0,10.7108,10.789,10.6873,10.7421,62400.0
2015-04-24 10:00:00,13.74,13.78,13.74,13.78,58400.0,10.7421,10.7733,10.7421,10.7733,58400.0
2015-04-24 10:30:00,13.77,13.85,13.77,13.84,54800.0,10.7655,10.8281,10.7655,10.8202,54800.0
2015-04-24 11:00:00,13.82,13.85,13.81,13.84,52400.0,10.8046,10.8281,10.7968,10.8202,52400.0
2015-04-24 11:30:00,13.83,13.88,13.81,13.84,44000.0,10.8124,10.8515,10.7968,10.8202,44000.0
2015-04-24 12:00:00,13.84,13.84,13.79,13.79,29200.0,10.8202,10.8202,10.7811,10.7811,29200.0
2015-04-24 12:30:00,13.79,13.8,13.78,13.8,27200.0,10.7811,10.789,10.7733,10.789,27200.0
2015-04-24 13:00:00,13.79,13.81,13.78,13.78,32000.0,10.7811,10.7968,10.7733,10.7733,32000.0
2015-04-24 13:30:00,13.78,13.81,13.78,13.81,39200.0,10.7733,10.7968,10.7733,10.7968,39200.0
2015-04-24 14:00:00,13.8,13.81,13.79,13.79,20400.0,10.789,10.7968,10.7811,10.7811,20400.0
2015-04-24 14:30:00,13.8,13.8,13.78,13.8,164800.0,10.789,10.789,10.7733,10.789,164800.0
2015-04-24 15:00:00,13.81,13.82,13.79,13.8,208800.0,10.7968,10.8046,10.7811,10.789,208800.0
2015-04-24 15:30:00,13.81,13.81,13.78,13.79,306400.0,10.7968,10.7968,10.7733,10.7811,306400.0
2015-04-27 09:30:00,13.86,13.91,13.8,13.91,60800.0,10.8359,10.875,10.789,10.875,60800.0
2015-04-27 10:00:00,13.9,13.93,13.88,13.89,215200.0,10.8671,10.8906,10.8515,10.8593,215200.0
2015-04-27 10:30:00,13.9,13.92,13.88,13.9,86000.0,10.8671,10.8828,10.8515,10.8671,86000.0
2015-04-27 11:00:00,13.9,13.9,13.86,13.87,45600.0,10.8671,10.8671,10.8359,10.8437,45600.0
2015-04-27 11:30:00,13.87,13.88,13.82,13.82,41600.0,10.8437,10.8515,10.8046,10.8046,41600.0
2015-04-27 12:00:00,13.83,13.85,13.79,13.81,91200.0,10.8124,10.8281,10.7811,10.7968,91200.0
2015-04-27 12:30:00,13.81,13.85,13.81,13.84,221200.0,10.7968,10.8281,10.7968,10.8202,221200.0
2015-04-27 13:00:00,13.83,13.84,13.76,13.78,168400.0,10.8124,10.8202,10.7577,10.7733,168400.0
2015-04-27 13:30:00,13.78,13.78,13.73,13.74,102000.0,10.7733,10.7733,10.7342,10.7421,102000.0
2015-04-27 14:00:00,13.73,13.76,13.72,13.75,65600.0,10.7342,10.7577,10.7264,10.7499,65600.0
2015-04-27 14:30:00,13.74,13.76,13.72,13.74,94800.0,10.7421,10.7577,10.7264,10.7421,94800.0
2015-04-27 15:00:00,13.74,13.75,13.7,13.7,86000.0,10.7421,10.7499,10.7108,10.7108,86000.0
2015-04-27 15:30:00,13.7,13.76,13.7,13.74,198400.0,10.7108,10.7577,10.7108,10.7421,198400.0
2015-04-28 09:30:00,13.69,13.75,13.6,13.64,63600.0,10.703,10.7499,10.6326,10.6639,63600.0
2015-04-28 10:00:00,13.63,13.66,13.59,13.65,76000.0,10.6561,10.6795,10.6248,10.6717,76000.0
2015-04-28 10:30:00,13.67,13.78,13.66,13.74,42400.0,10.6873,10.7733,10.6795,10.7421,42400.0
2015-04-28 11:00:00,13.74,13.79,13.72,13.78,43200.0,10.7421,10.7811,10.7264,10.7733,43200.0
2015-04-28 11:30:00,13.77,13.77,13.69,13.7,62000.0,10.7655,10.7655,10.703,10.7108,62000.0
2015-04-28 12:00:00,13.72,13.74,13.7,13.72,54000.0,10.7264,10.7421,10.7108,10.7264,54000.0
2015-04-28 12:30:00,13.72,13.74,13.7,13.73,39600.0,10.7264,10.7421,10.7108,10.7342,39600.0
2015-04-28 13:00:00,13.73,13.74,13.71,13.72,22800.0,10.7342,10.7421,10.7186,10.7264,22800.0
2015-04-28 13:30:00,13.71,13.73,13.69,13.71,42400.0,10.7186,10.7342,10.703,10.7186,42400.0
2015-04-28 14:00:00,13.71,13.72,13.65,13.65,183600.0,10.7186,10.7264,10.6717,10.6717,183600.0
2015-04-28 14:30:00,13.65,13.67,13.65,13.65,29600.0,10.6717,10.6873,10.6717,10.6717,29600.0
2015-04-28 15:00:00,13.65,13.67,13.65,13.67,64800.0,10.6717,10.6873,10.6717,10.6873,64800.0
2015-04-28 15:30:00,13.67,13.71,13.67,13.69,110000.0,10.6873,10.7186,10.6873,10.703,110000.0
2015-04-29 09:30:00,13.52,13.68,13.43,13.65,292400.0,10.5701,10.6951,10.4997,10.6717,292400.0
2015-04-29 10:00:00,13.66,13.66,13.6,13.61,68800.0,10.6795,10.6795,10.6326,10.6404,68800.0
2015-04-29 10:30:00,13.61,13.62,13.55,13.56,274400.0,10.6404,10.6482,10.5935,10.6013,274400.0
2015-04-29 11:00:00,13.56,13.56,13.47,13.49,216400.0,10.6013,10.6013,10.531,10.5466,216400.0
2015-04-29 11:30:00,13.48,13.49,13.47,13.49,54000.0,10.5388,10.5466,10.531,10.5466,54000.0
2015-04-29 12:00:00,13.49,13.49,13.47,13.47,24000.0,10.5466,10.5466,10.531,10.531,24000.0
2015-04-29 12:30:00,13.47,13.47,13.43,13.44,28400.0,10.531,10.531,10.4997,10.5075,28400.0
2015-04-29 13:00:00,13.45,13.47,13.41,13.47,40000.0,10.5153,10.531,10.4841,10.531,40000.0
2015-04-29 13:30:00,13.47,13.57,13.47,13.56,58000.0,10.531,10.6091,10.531,10.6013,58000.0
2015-04-29 14:00:00,13.55,13.58,13.52,13.55,121200.0,10.5935,10.617,10.5701,10.5935,121200.0
2015-04-29 14:30:00,13.55,13.56,13.49,13.49,44400.0,10.5935,10.6013,10.5466,10.5466,44400.0
2015-04-29 15:00:00,13.5,13.51,13.49,13.5,100400.0,10.5544,10.5622,10.5466,10.5544,100400.0
2015-04-29 15:30:00,13.5,13.52,13.49,13.49,180400.0,10.5544,10.5701,10.5466,10.5466,180400.0
2015-04-30 09:30:00,13.49,13.5,13.4,13.41,111600.0,10.5466,10.5544,10.4762,10.4841,111600.0
2015-04-30 10:00:00,13.4,13.42,13.38,13.39,171200.0,10.4762,10.4919,10.4606,10.4684,171200.0
2015-04-30 10:30:00,13.39,13.47,13.38,13.42,100400.0,10.4684,10.531,10.4606,10.4919,100400.0
2015-04-30 11:00:00,13.43,13.47,13.4,13.43,154800.0,10.4997,10.531,10.4762,10.4997,154800.0
2015-04-30 11:30:00,13.43,13.43,13.37,13.38,24800.0,10.4997,10.4997,10.4528,10.4606,24800.0
2015-04-30 12:00:00,13.37,13.39,13.34,13.35,56400.0,10.4528,10.4684,10.4293,10.4372,56400.0
2015-04-30 12:30:00,13.34,13.36,13.3,13.33,34800.0,10.4293,10.445,10.3981,10.4215,34800.0
2015-04-30 13:00:00,13.35,13.36,13.32,13.36,74400.0,10.4372,10.445,10.4137,10.445,74400.0
2015-04-30 13:30:00,13.36,13.37,13.31,13.32,56000.0,10.445,10.4528,10.4059,10.4137,56000.0
2015-04-30 14:00:00,13.31,13.32,13.24,13.25,41600.0,10.4059,10.4137,10.3512,10.359,41600.0
2015-04-30 14:30:00,13.24,13.25,13.18,13.19,58400.0,10.3512,10.359,10.3042,10.3121,58400.0
2015-04-30 15:00:00,13.19,13.19,13.12,13.14,58400.0,10.3121,10.3121,10.2573,10.273,58400.0
2015-04-30 15:30:00,13.14,13.23,13.13,13.2,184800.0,10.273,10.3433,10.2652,10.3199,184800.0
2015-05-01 09:30:00,13.22,13.38,13.22,13.36,69200.0,10.3355,10.4606,10.3355,10.445,69200.0
2015-05-01 10:00:00,13.34,13.43,13.32,13.38,82000.0,10.4293,10.4997,10.4137,10.4606,82000.0
2015-05-01 10:30:00,13.38,13.43,13.36,13.37,127600.0,10.4606,10.4997,10.445,10.4528,127600.0
2015-05-01 11:00:00,13.38,13.46,13.38,13.46,40400.0,10.4606,10.5232,10.4606,10.5232,40400.0
2015-05-01 11:30:00,13.45,13.46,13.39,13.46,64000.0,10.5153,10.5232,10.4684,10.5232,64000.0
2015-05-01 12:00:00,13.45,13.45,13.41,13.42,83600.0,10.5153,10.5153,10.4841,10.4919,83600.0
2015-05-01 12:30:00,13.41,13.43,13.39,13.43,52000.0,10.4841,10.4997,10.4684,10.4997,52000.0
2015-05-01 13:00:00,13.43,13.44,13.4,13.43,23600.0,10.4997,10.5075,10.4762,10.4997,23600.0
2015-05-01 13:30:00,13.4,13.42,13.39,13.41,18400.0,10.4762,10.4919,10.4684,10.4841,18400.0
2015-05-01 14:00:00,13.41,13.41,13.38,13.39,97200.0,10.4841,10.4841,10.4606,10.4684,97200.0
2015-05-01 14:30:00,13.38,13.4,13.33,13.34,42000.0,10.4606,10.4762,10.4215,10.4293,42000.0
2015-05-01 15:00:00,13.36,13.4,13.36,13.37,60000.0,10.445,10.4762,10.445,10.4528,60000.0
2015-05-01 15:30:00,13.37,13.37,13.3,13.31,195600.0,10.4528,10.4528,10.3981,10.4059,195600.0
2015-05-04 09:30:00,13.35,13.48,13.3,13.44,39600.0,10.4372,10.5388,10.3981,10.5075,39600.0
2015-05-04 10:00:00,13.43,13.47,13.4,13.46,24400.0,10.4997,10.531,10.4762,10.5232,24400.0
2015-05-04 10:30:00,13.46,13.49,13.44,13.45,50800.0,10.5232,10.5466,10.5075,10.5153,50800.0
2015-05-04 11:00:00,13.44,13.47,13.44,13.45,42400.0,10.5075,10.531,10.5075,10.5153,42400.0
2015-05-04 11:30:00,13.45,13.46,13.43,13.46,30400.0,10.5153,10.5232,10.4997,10.5232,30400.0
2015-05-04 12:00:00,13.47,13.47,13.44,13.45,22000.0,10.531,10.531,10.5075,10.5153,22000.0
2015-05-04 12:30:00,13.43,13.44,13.4,13.4,18000.0,10.4997,10.5075,10.4762,10.4762,18000.0
2015-05-04 13:00:00,13.39,13.39,13.33,13.33,58400.0,10.4684,10.4684,10.4215,10.4215,58400.0
2015-05-04 13:30:00,13.33,13.34,13.3,13.31,34000.0,10.4215,10.4293,10.3981,10.4059,34000.0
2015-05-04 14:00:00,13.31,13.32,13.29,13.31,76000.0,10.4059,10.4137,10.3902,10.4059,76000.0
2015-05-04 14:30:00,13.31,13.31,13.29,13.3,100000.0,10.4059,10.4059,10.3902,10.3981,100000.0
2015-05-04 15:00:00,13.3,13.34,13.27,13.33,101200.0,10.3981,10.4293,10.3746,10.4215,101200.0
2015-05-04 15:30:00,13.32,13.35,13.31,13.33,173200.0,10.4137,10.4372,10.4059,10.4215,173200.0
2015-05-05 09:30:00,13.29,13.31,13.13,13.24,160000.0,10.3902,10.4059,10.2652,10.3512,160000.0
2015-05-05 10:00:00,13.24,13.24,13.15,13.18,76800.0,10.3512,10.3512,10.2808,10.3042,76800.0
2015-05-05 10:30:00,13.19,13.22,13.17,13.17,87200.0,10.3121,10.3355,10.2964,10.2964,87200.0
2015-05-05 11:00:00,13.15,13.16,13.1,13.11,31600.0,10.2808,10.2886,10.2417,10.2495,31600.0
2015-05-05 11:30:00,13.11,13.15,13.11,13.13,117600.0,10.2495,10.2808,10.2495,10.2652,117600.0
2015-05-05 12:00:00,13.14,13.15,13.12,13.12,41200.0,10.273,10.2808,10.2573,10.2573,41200.0
2015-05-05 12:30:00,13.11,13.13,13.1,13.12,30000.0,10.2495,10.2652,10.2417,10.2573,30000.0
2015-05-05 13:00:00,13.12,13.13,13.03,13.04,38800.0,10.2573,10.2652,10.187,10.1948,38800.0
2015-05-05 13:30:00,13.03,13.04,13.02,13.04,37600.0,10.187,10.1948,10.1792,10.1948,37600.0
2015-05-05 14:00:00,13.04,13.08,13.03,13.05,105200.0,10.1948,10.2261,10.187,10.2026,105200.0
2015-05-05 14:30:00,13.06,13.06,13.01,13.03,38800.0,10.2104,10.2104,10.1713,10.187,38800.0
2015-05-05 15:00:00,13.03,13.05,13.0,13.05,54400.0,10.187,10.2026,10.1635,10.2026,54400.0
2015-05-05 15:30:00,13.05,13.1,13.04,13.05,308800.0,10.2026,10.2417,10.1948,10.2026,308800.0
2015-05-06 09:30:00,13.1,13.1,13.0,13.05,93200.0,10.2417,10.2417,10.1635,10.2026,93200.0
2015-05-06 10:00:00,13.05,13.09,13.04,13.05,139200.0,10.2026,10.2339,10.1948,10.2026,139200.0
2015-05-06 10:30:00,13.04,13.04,12.95,12.98,111600.0,10.1948,10.1948,10.1244,10.1479,111600.0
2015-05-06 11:00:00,12.97,13.0,12.95,12.99,64800.0,10.1401,10.1635,10.1244,10.1557,64800.0
2015-05-06 11:30:00,12.99,13.08,12.99,13.08,90800.0,10.1557,10.2261,10.1557,10.2261,90800.0
2015-05-06 12:00:00,13.07,13.08,13.02,13.02,71600.0,10.2182,10.2261,10.1792,10.1792,71600.0
2015-05-06 12:30:00,13.02,13.04,13.0,13.02,32800.0,10.1792,10.1948,10.1635,10.1792,32800.0
2015-05-06 13:00:00,13.03,13.04,13.01,13.04,52000.0,10.187,10.1948,10.1713,10.1948,52000.0
2015-05-06 13:30:00,13.04,13.05,13.0,13.01,88000.0,10.1948,10.2026,10.1635,10.1713,88000.0
2015-05-06 14:00:00,13.01,13.06,13.01,13.05,48000.0,10.1713,10.2104,10.1713,10.2026,48000.0
2015-05-06 14:30:00,13.06,13.06,13.01,13.03,38400.0,10.2104,10.2104,10.1713,10.187,38400.0
2015-05-06 15:00:00,13.03,13.06,13.03,13.06,54000.0,10.187,10.2104,10.187,10.2104,54000.0
2015-05-06 15:30:00,13.07,13.1,13.06,13.09,144000.0,10.2182,10.2417,10.2104,10.2339,144000.0
2015-05-07 09:30:00,13.13,13.23,13.06,13.15,78800.0,10.2652,10.3433,10.2104,10.2808,78800.0
2015-05-07 10:00:00,13.15,13.23,13.15,13.22,118800.0,10.2808,10.3433,10.2808,10.3355,118800.0
2015-05-07 10:30:00,13.21,13.3,13.19,13.29,70000.0,10.3277,10.3981,10.3121,10.3902,70000.0
2015-05-07 11:00:00,13.28,13.34,13.28,13.32,87200.0,10.3824,10.4293,10.3824,10.4137,87200.0
2015-05-07 11:30:00,13.32,13.35,13.31,13.33,38400.0,10.4137,10.4372,10.4059,10.4215,38400.0
2015-05-07 12:00:00,13.33,13.4,13.33,13.4,36000.0,10.4215,10.4762,10.4215,10.4762,36000.0
2015-05-07 12:30:00,13.39,13.42,13.36,13.38,150400.0,10.4684,10.4919,10.445,10.4606,150400.0
2015-05-07 13:00:00,13.38,13.38,13.36,13.37,54000.0,10.4606,10.4606,10.445,10.4528,54000.0
2015-05-07 13:30:00,13.37,13.39,13.36,13.37,43600.0,10.4528,10.4684,10.445,10.4528,43600.0
2015-05-07 14:00:00,13.37,13.41,13.37,13.4,44400.0,10.4528,10.4841,10.4528,10.4762,44400.0
2015-05-07 14:30:00,13.4,13.42,13.39,13.42,44800.0,10.4762,10.4919,10.4684,10.4919,44800.0
2015-05-07 15:00:00,13.42,13.42,13.38,13.38,59200.0,10.4919,10.4919,10.4606,10.4606,59200.0
2015-05-07 15:30:00,13.38,13.4,13.36,13.38,210000.0,10.4606,10.4762,10.445,10.4606,210000.0
2015-05-08 09:30:00,13.55,13.7,13.52,13.7,68000.0,10.5935,10.7108,10.5701,10.7108,68000.0
2015-05-08 10:00:00,13.7,13.74,13.68,13.74,52400.0,10.7108,10.7421,10.6951,10.7421,52400.0
2015-05-08 10:30:00,13.73,13.73,13.63,13.65,126800.0,10.7342,10.7342,10.6561,10.6717,126800.0
2015-05-08 11:00:00,13.65,13.68,13.62,13.63,44800.0,10.6717,10.6951,10.6482,10.6561,44800.0
2015-05-08 11:30:00,13.64,13.64,13.58,13.61,33200.0,10.6639,10.6639,10.617,10.6404,33200.0
2015-05-08 12:00:00,13.61,13.61,13.55,13.55,22400.0,10.6404,10.6404,10.5935,10.5935,22400.0
2015-05-08 12:30:00,13.55,13.58,13.53,13.55,36400.0,10.5935,10.617,10.5779,10.5935,36400.0
2015-05-08 13:00:00,13.55,13.57,13.54,13.54,36000.0,10.5935,10.6091,10.5857,10.5857,36000.0
2015-05-08 13:30:00,13.54,13.56,13.52,13.56,58000.0,10.5857,10.6013,10.5701,10.6013,58000.0
2015-05-08 14:00:00,13.56,13.57,13.53,13.54,61600.0,10.6013,10.6091,10.5779,10.5857,61600.0
2015-05-08 14:30:00,13.54,13.56,13.53,13.55,38400.0,10.5857,10.6013,10.5779,10.5935,38400.0
2015-05-08 15:00:00,13.55,13.55,13.52,13.52,40400.0,10.5935,10.5935,10.5701,10.5701,40400.0
2015-05-08 15:30:00,13.52,13.54,13.5,13.51,160000.0,10.5701,10.5857,10.5544,10.5622,160000.0
2015-05-11 09:30:00,13.51,13.52,13.47,13.49,30400.0,10.5622,10.5701,10.531,10.5466,30400.0
2015-05-11 10:00:00,13.52,13.59,13.52,13.59,46800.0,10.5701,10.6248,10.5701,10.6248,46800.0
2015-05-11 10:30:00,13.58,13.6,13.56,13.58,25200.0,10.617,10.6326,10.6013,10.617,25200.0
2015-05-11 11:00:00,13.58,13.6,13.56,13.58,29600.0,10.617,10.6326,10.6013,10.617,29600.0
2015-05-11 11:30:00,13.58,13.58,13.52,13.56,30000.0,10.617,10.617,10.5701,10.6013,30000.0
2015-05-11 12:00:00,13.55,13.55,13.49,13.49,18400.0,10.5935,10.5935,10.5466,10.5466,18400.0
2015-05-11 12:30:00,13.49,13.49,13.44,13.44,13200.0,10.5466,10.5466,10.5075,10.5075,13200.0
2015-05-11 13:00:00,13.45,13.47,13.44,13.45,46400.0,10.5153,10.531,10.5075,10.5153,46400.0
2015-05-11 13:30:00,13.43,13.44,13.39,13.4,20400.0,10.4997,10.5075,10.4684,10.4762,20400.0
2015-05-11 14:00:00,13.4,13.4,13.35,13.36,27600.0,10.4762,10.4762,10.4372,10.445,27600.0
2015-05-11 14:30:00,13.35,13.37,13.3,13.31,51200.0,10.4372,10.4528,10.3981,10.4059,51200.0
2015-05-11 15:00:00,13.3,13.35,13.27,13.32,56000.0,10.3981,10.4372,10.3746,10.4137,56000.0
2015-05-11 15:30:00,13.32,13.35,13.32,13.32,136000.0,10.4137,10.4372,10.4137,10.4137,136000.0
2015-05-12 09:30:00,13.26,13.26,13.12,13.16,56000.0,10.3668,10.3668,10.2573,10.2886,56000.0
2015-05-12 10:00:00,13.15,13.25,13.13,13.23,28000.0,10.2808,10.359,10.2652,10.3433,28000.0
2015-05-12 10:30:00,13.24,13.38,13.24,13.33,68000.0,10.3512,10.4606,10.3512,10.4215,68000.0
2015-05-12 11:00:00,13.34,13.35,13.28,13.28,24000.0,10.4293,10.4372,10.3824,10.3824,24000.0
2015-05-12 11:30:00,13.29,13.36,13.27,13.36,27200.0,10.3902,10.445,10.3746,10.445,27200.0
2015-05-12 12:00:00,13.33,13.35,13.32,13.35,76400.0,10.4215,10.4372,10.4137,10.4372,76400.0
2015-05-12 12:30:00,13.35,13.39,13.34,13.38,14400.0,10.4372,10.4684,10.4293,10.4606,14400.0
2015-05-12 13:00:00,13.38,13.44,13.36,13.43,21200.0,10.4606,10.5075,10.445,10.4997,21200.0
2015-05-12 13:30:00,13.41,13.41,13.36,13.37,72000.0,10.4841,10.4841,10.445,10.4528,72000.0
2015-05-12 14:00:00,13.37,13.38,13.35,13.37,48400.0,10.4528,10.4606,10.4372,10.4528,48400.0
2015-05-12 14:30:00,13.38,13.4,13.37,13.39,34800.0,10.4606,10.4762,10.4528,10.4684,34800.0
2015-05-12 15:00:00,13.38,13.4,13.37,13.38,41200.0,10.4606,10.4762,10.4528,10.4606,41200.0
2015-05-12 15:30:00,13.39,13.4,13.36,13.36,139200.0,10.4684,10.4762,10.445,10.445,139200.0
2015-05-13 09:30:00,13.45,13.59,13.42,13.46,42000.0,10.5153,10.6248,10.4919,10.5232,42000.0
2015-05-13 10:00:00,13.45,13.51,13.44,13.51,31200.0,10.5153,10.5622,10.5075,10.5622,31200.0
2015-05-13 10:30:00,13.48,13.48,13.41,13.41,53600.0,10.5388,10.5388,10.4841,10.4841,53600.0
2015-05-13 11:00:00,13.41,13.44,13.38,13.4,53200.0,10.4841,10.5075,10.4606,10.4762,53200.0
2015-05-13 11:30:00,13.39,13.4,13.34,13.35,22800.0,10.4684,10.4762,10.4293,10.4372,22800.0
2015-05-13 12:00:00,13.35,13.41,13.35,13.38,21600.0,10.4372,10.4841,10.4372,10.4606,21600.0
2015-05-13 12:30:00,13.38,13.43,13.37,13.38,18000.0,10.4606,10.4997,10.4528,10.4606,18000.0
2015-05-13 13:00:00,13.38,13.41,13.36,13.37,16800.0,10.4606,10.4841,10.445,10.4528,16800.0
2015-05-13 13:30:00,13.37,13.38,13.29,13.31,32800.0,10.4528,10.4606,10.3902,10.4059,32800.0
2015-05-13 14:00:00,13.31,13.31,13.27,13.28,31200.0,10.4059,10.4059,10.3746,10.3824,31200.0
2015-05-13 14:30:00,13.28,13.28,13.24,13.24,48000.0,10.3824,10.3824,10.3512,10.3512,48000.0
2015-05-13 15:00:00,13.25,13.27,13.19,13.21,64400.0,10.359,10.3746,10.3121,10.3277,64400.0
2015-05-13 15:30:00,13.21,13.22,13.15,13.19,160400.0,10.3277,10.3355,10.2808,10.3121,160400.0
2015-05-14 09:30:00,13.26,13.38,13.24,13.29,22400.0,10.3668,10.4606,10.3512,10.3902,22400.0
2015-05-14 10:00:00,13.26,13.41,13.26,13.41,44000.0,10.3668,10.4841,10.3668,10.4841,44000.0
2015-05-14 10:30:00,13.4,13.44,13.38,13.4,21200.0,10.4762,10.5075,10.4606,10.4762,21200.0
2015-05-14 11:00:00,13.41,13.42,13.4,13.4,15200.0,10.4841,10.4919,10.4762,10.4762,15200.0
2015-05-14 11:30:00,13.41,13.43,13.38,13.43,20000.0,10.4841,10.4997,10.4606,10.4997,20000.0
2015-05-14 12:00:00,13.43,13.44,13.39,13.39,23200.0,10.4997,10.5075,10.4684,10.4684,23200.0
2015-05-14 12:30:00,13.4,13.46,13.4,13.44,14800.0,10.4762,10.5232,10.4762,10.5075,14800.0
2015-05-14 13:00:00,13.43,13.44,13.38,13.43,36800.0,10.4997,10.5075,10.4606,10.4997,36800.0
2015-05-14 13:30:00,13.44,13.45,13.42,13.42,27200.0,10.5075,10.5153,10.4919,10.4919,27200.0
2015-05-14 14:00:00,13.42,13.45,13.42,13.44,28400.0,10.4919,10.5153,10.4919,10.5075,28400.0
2015-05-14 14:30:00,13.45,13.5,13.44,13.49,56800.0,10.5153,10.5544,10.5075,10.5466,56800.0
2015-05-14 15:00:00,13.49,13.5,13.47,13.49,30000.0,10.5466,10.5544,10.531,10.5466,30000.0
2015-05-14 15:30:00,13.49,13.51,13.47,13.51,76000.0,10.5466,10.5622,10.531,10.5622,76000.0
2015-05-15 09:30:00,13.56,13.58,13.51,13.55,30000.0,10.6013,10.617,10.5622,10.5935,30000.0
2015-05-15 10:00:00,13.54,13.63,13.52,13.63,60800.0,10.5857,10.6561,10.5701,10.6561,60800.0
2015-05-15 10:30:00,13.63,13.67,13.6,13.63,33600.0,10.6561,10.6873,10.6326,10.6561,33600.0
2015-05-15 11:00:00,13.63,13.63,13.58,13.6,30800.0,10.6561,10.6561,10.617,10.6326,30800.0
2015-05-15 11:30:00,13.59,13.61,13.59,13.59,12800.0,10.6248,10.6404,10.6248,10.6248,12800.0
2015-05-15 12:00:00,13.58,13.6,13.58,13.58,28000.0,10.617,10.6326,10.617,10.617,28000.0
2015-05-15 12:30:00,13.58,13.62,13.58,13.61,28400.0,10.617,10.6482,10.617,10.6404,28400.0
2015-05-15 13:00:00,13.61,13.62,13.6,13.6,52800.0,10.6404,10.6482,10.6326,10.6326,52800.0
2015-05-15 13:30:00,13.59,13.62,13.59,13.61,20800.0,10.6248,10.6482,10.6248,10.6404,20800.0
2015-05-15 14:00:00,13.61,13.63,13.61,13.61,55200.0,10.6404,10.6561,10.6404,10.6404,55200.0
2015-05-15 14:30:00,13.6,13.61,13.58,13.59,23200.0,10.6326,10.6404,10.617,10.6248,23200.0
2015-05-15 15:00:00,13.58,13.63,13.58,13.62,48400.0,10.617,10.6561,10.617,10.6482,48400.0
2015-05-15 15:30:00,13.62,13.64,13.61,13.61,167200.0,10.6482,10.6639,10.6404,10.6404,167200.0
2015-05-18 09:30:00,13.55,13.64,13.48,13.61,25600.0,10.5935,10.6639,10.5388,10.6404,25600.0
2015-05-18 10:00:00,13.63,13.65,13.58,13.62,14400.0,10.6561,10.6717,10.617,10.6482,14400.0
2015-05-18 10:30:00,13.61,13.61,13.54,13.54,14400.0,10.6404,10.6404,10.5857,10.5857,14400.0
2015-05-18 11:00:00,13.54,13.56,13.5,13.56,32800.0,10.5857,10.6013,10.5544,10.6013,32800.0
2015-05-18 11:30:00,13.57,13.61,13.56,13.6,15600.0,10.6091,10.6404,10.6013,10.6326,15600.0
2015-05-18 12:00:00,13.59,13.62,13.54,13.55,12000.0,10.6248,10.6482,10.5857,10.5935,12000.0
2015-05-18 12:30:00,13.55,13.59,13.54,13.59,26000.0,10.5935,10.6248,10.5857,10.6248,26000.0
2015-05-18 13:00:00,13.59,13.61,13.57,13.59,12800.0,10.6248,10.6404,10.6091,10.6248,12800.0
2015-05-18 13:30:00,13.59,13.6,13.57,13.59,18000.0,10.6248,10.6326,10.6091,10.6248,18000.0
2015-05-18 14:00:00,13.59,13.61,13.59,13.6,7600.0,10.6248,10.6404,10.6248,10.6326,7600.0
2015-05-18 14:30:00,13.6,13.6,13.59,13.59,4800.0,10.6326,10.6326,10.6248,10.6248,4800.0
2015-05-18 15:00:00,13.59,13.59,13.55,13.56,34800.0,10.6248,10.6248,10.5935,10.6013,34800.0
2015-05-18 15:30:00,13.56,13.58,13.56,13.57,75600.0,10.6013,10.617,10.6013,10.6091,75600.0
2015-05-19 09:30:00,13.55,13.59,13.4,13.56,51200.0,10.5935,10.6248,10.4762,10.6013,51200.0
2015-05-19 10:00:00,13.58,13.6,13.56,13.58,37200.0,10.617,10.6326,10.6013,10.617,37200.0
2015-05-19 10:30:00,13.58,13.63,13.58,13.6,38400.0,10.617,10.6561,10.617,10.6326,38400.0
2015-05-19 11:00:00,13.61,13.63,13.59,13.62,47600.0,10.6404,10.6561,10.6248,10.6482,47600.0
2015-05-19 11:30:00,13.62,13.65,13.61,13.64,54400.0,10.6482,10.6717,10.6404,10.6639,54400.0
2015-05-19 12:00:00,13.65,13.69,13.65,13.66,14400.0,10.6717,10.703,10.6717,10.6795,14400.0
2015-05-19 12:30:00,13.65,13.65,13.63,13.64,55200.0,10.6717,10.6717,10.6561,10.6639,55200.0
2015-05-19 13:00:00,13.63,13.63,13.63,13.63,9600.0,10.6561,10.6561,10.6561,10.6561,9600.0
2015-05-19 13:30:00,13.63,13.67,13.63,13.65,17600.0,10.6561,10.6873,10.6561,10.6717,17600.0
2015-05-19 14:00:00,13.63,13.64,13.61,13.61,14400.0,10.6561,10.6639,10.6404,10.6404,14400.0
2015-05-19 14:30:00,13.61,13.62,13.59,13.6,35200.0,10.6404,10.6482,10.6248,10.6326,35200.0
2015-05-19 15:00:00,13.6,13.6,13.57,13.58,31600.0,10.6326,10.6326,10.6091,10.617,31600.0
2015-05-19 15:30:00,13.58,13.62,13.58,13.6,134000.0,10.617,10.6482,10.617,10.6326,134000.0
2015-05-20 09:30:00,13.64,13.72,13.58,13.59,69600.0,10.6639,10.7264,10.617,10.6248,69600.0
2015-05-20 10:00:00,13.6,13.62,13.58,13.58,35200.0,10.6326,10.6482,10.617,10.617,35200.0
2015-05-20 10:30:00,13.59,13.65,13.59,13.64,24000.0,10.6248,10.6717,10.6248,10.6639,24000.0
2015-05-20 11:00:00,13.64,13.65,13.62,13.63,27200.0,10.6639,10.6717,10.6482,10.6561,27200.0
2015-05-20 11:30:00,13.63,13.63,13.6,13.61,32800.0,10.6561,10.6561,10.6326,10.6404,32800.0
2015-05-20 12:00:00,13.6,13.61,13.59,13.59,34000.0,10.6326,10.6404,10.6248,10.6248,34000.0
2015-05-20 12:30:00,13.6,13.62,13.6,13.62,11200.0,10.6326,10.6482,10.6326,10.6482,11200.0
2015-05-20 13:00:00,13.62,13.63,13.61,13.61,14400.0,10.6482,10.6561,10.6404,10.6404,14400.0
2015-05-20 13:30:00,13.61,13.62,13.58,13.6,27200.0,10.6404,10.6482,10.617,10.6326,27200.0
2015-05-20 14:00:00,13.6,13.63,13.59,13.62,76400.0,10.6326,10.6561,10.6248,10.6482,76400.0
2015-05-20 14:30:00,13.63,13.63,13.58,13.59,66000.0,10.6561,10.6561,10.617,10.6248,66000.0
2015-05-20 15:00:00,13.58,13.62,13.57,13.59,61600.0,10.617,10.6482,10.6091,10.6248,61600.0
2015-05-20 15:30:00,13.59,13.6,13.55,13.55,142400.0,10.6248,10.6326,10.5935,10.5935,142400.0
2015-05-21 09:30:00,13.55,13.58,13.52,13.55,41600.0,10.5935,10.617,10.5701,10.5935,41600.0
2015-05-21 10:00:00,13.54,13.56,13.51,13.52,46000.0,10.5857,10.6013,10.5622,10.5701,46000.0
2015-05-21 10:30:00,13.51,13.51,13.47,13.47,12800.0,10.5622,10.5622,10.531,10.531,12800.0
2015-05-21 11:00:00,13.48,13.49,13.47,13.47,18800.0,10.5388,10.5466,10.531,10.531,18800.0
2015-05-21 11:30:00,13.47,13.47,13.43,13.43,17600.0,10.531,10.531,10.4997,10.4997,17600.0
2015-05-21 12:00:00,13.43,13.43,13.4,13.41,16800.0,10.4997,10.4997,10.4762,10.4841,16800.0
2015-05-21 12:30:00,13.41,13.42,13.4,13.41,34400.0,10.4841,10.4919,10.4762,10.4841,34400.0
2015-05-21 13:00:00,13.41,13.45,13.41,13.45,16400.0,10.4841,10.5153,10.4841,10.5153,16400.0
2015-05-21 13:30:00,13.45,13.45,13.37,13.38,15600.0,10.5153,10.5153,10.4528,10.4606,15600.0
2015-05-21 14:00:00,13.38,13.39,13.35,13.36,30000.0,10.4606,10.4684,10.4372,10.445,30000.0
2015-05-21 14:30:00,13.35,13.37,13.33,13.37,41200.0,10.4372,10.4528,10.4215,10.4528,41200.0
2015-05-21 15:00:00,13.38,13.4,13.37,13.4,54400.0,10.4606,10.4762,10.4528,10.4762,54400.0
2015-05-21 15:30:00,13.4,13.44,13.39,13.44,126000.0,10.4762,10.5075,10.4684,10.5075,126000.0
2015-05-22 09:30:00,13.42,13.58,13.31,13.4,60000.0,10.4919,10.617,10.4059,10.4762,60000.0
2015-05-22 10:00:00,13.39,13.46,13.39,13.46,72800.0,10.4684,10.5232,10.4684,10.5232,72800.0
2015-05-22 10:30:00,13.46,13.55,13.45,13.54,66800.0,10.5232,10.5935,10.5153,10.5857,66800.0
2015-05-22 11:00:00,13.54,13.56,13.49,13.51,34000.0,10.5857,10.6013,10.5466,10.5622,34000.0
2015-05-22 11:30:00,13.51,13.56,13.49,13.53,63200.0,10.5622,10.6013,10.5466,10.5779,63200.0
2015-05-22 12:00:00,13.53,13.57,13.52,13.57,20400.0,10.5779,10.6091,10.5701,10.6091,20400.0
2015-05-22 12:30:00,13.57,13.58,13.51,13.54,24800.0,10.6091,10.617,10.5622,10.5857,24800.0
2015-05-22 13:00:00,13.54,13.56,13.51,13.52,53200.0,10.5857,10.6013,10.5622,10.5701,53200.0
2015-05-22 13:30:00,13.51,13.53,13.49,13.5,29200.0,10.5622,10.5779,10.5466,10.5544,29200.0
2015-05-22 14:00:00,13.49,13.51,13.47,13.51,20400.0,10.5466,10.5622,10.531,10.5622,20400.0
2015-05-22 14:30:00,13.52,13.53,13.49,13.51,32000.0,10.5701,10.5779,10.5466,10.5622,32000.0
2015-05-22 15:00:00,13.5,13.52,13.49,13.51,30000.0,10.5544,10.5701,10.5466,10.5622,30000.0
2015-05-22 15:30:00,13.5,13.53,13.49,13.51,109200.0,10.5544,10.5779,10.5466,10.5622,109200.0
2015-05-26 09:30:00,13.47,13.54,13.42,13.47,78400.0,10.531,10.5857,10.4919,10.531,78400.0
2015-05-26 10:00:00,13.46,13.5,13.41,13.42,64800.0,10.5232,10.5544,10.4841,10.4919,64800.0
2015-05-26 10:30:00,13.41,13.48,13.41,13.45,58800.0,10.4841,10.5388,10.4841,10.5153,58800.0
2015-05-26 11:00:00,13.45,13.49,13.42,13.49,64400.0,10.5153,10.5466,10.4919,10.5466,64400.0
2015-05-26 11:30:00,13.49,13.55,13.49,13.5,48800.0,10.5466,10.5935,10.5466,10.5544,48800.0
2015-05-26 12:00:00,13.49,13.55,13.48,13.54,83200.0,10.5466,10.5935,10.5388,10.5857,83200.0
2015-05-26 12:30:00,13.54,13.56,13.52,13.56,56800.0,10.5857,10.6013,10.5701,10.6013,56800.0
2015-05-26 13:00:00,13.56,13.57,13.54,13.56,40400.0,10.6013,10.6091,10.5857,10.6013,40400.0
2015-05-26 13:30:00,13.55,13.55,13.51,13.51,33200.0,10.5935,10.5935,10.5622,10.5622,33200.0
2015-05-26 14:00:00,13.51,13.55,13.49,13.53,32400.0,10.5622,10.5935,10.5466,10.5779,32400.0
2015-05-26 14:30:00,13.53,13.53,13.47,13.49,39600.0,10.5779,10.5779,10.531,10.5466,39600.0
2015-05-26 15:00:00,13.49,13.49,13.43,13.45,134000.0,10.5466,10.5466,10.4997,10.5153,134000.0
2015-05-26 15:30:00,13.45,13.49,13.44,13.47,322800.0,10.5153,10.5466,10.5075,10.531,322800.0
2015-05-27 09:30:00,13.5,13.59,13.42,13.51,70000.0,10.5544,10.6248,10.4919,10.5622,70000.0
2015-05-27 10:00:00,13.53,13.54,13.49,13.49,68000.0,10.5779,10.5857,10.5466,10.5466,68000.0
2015-05-27 10:30:00,13.49,13.56,13.49,13.56,57600.0,10.5466,10.6013,10.5466,10.6013,57600.0
2015-05-27 11:00:00,13.56,13.6,13.55,13.6,56400.0,10.6013,10.6326,10.5935,10.6326,56400.0
2015-05-27 11:30:00,13.6,13.63,13.59,13.6,60400.0,10.6326,10.6561,10.6248,10.6326,60400.0
2015-05-27 12:00:00,13.6,13.63,13.6,13.63,32400.0,10.6326,10.6561,10.6326,10.6561,32400.0
2015-05-27 12:30:00,13.63,13.64,13.62,13.63,33600.0,10.6561,10.6639,10.6482,10.6561,33600.0
2015-05-27 13:00:00,13.63,13.66,13.63,13.63,44400.0,10.6561,10.6795,10.6561,10.6561,44400.0
2015-05-27 13:30:00,13.63,13.65,13.63,13.64,28400.0,10.6561,10.6717,10.6561,10.6639,28400.0
2015-05-27 14:00:00,13.64,13.67,13.64,13.65,55200.0,10.6639,10.6873,10.6639,10.6717,55200.0
2015-05-27 14:30:00,13.65,13.66,13.64,13.65,52400.0,10.6717,10.6795,10.6639,10.6717,52400.0
2015-05-27 15:00:00,13.65,13.68,13.65,13.68,89200.0,10.6717,10.6951,10.6717,10.6951,89200.0
2015-05-27 15:30:00,13.68,13.71,13.67,13.69,187200.0,10.6951,10.7186,10.6873,10.703,187200.0
2015-05-28 09:30:00,13.67,13.74,13.65,13.67,77200.0,10.6873,10.7421,10.6717,10.6873,77200.0
2015-05-28 10:00:00,13.67,13.69,13.65,13.67,111200.0,10.6873,10.703,10.6717,10.6873,111200.0
2015-05-28 10:30:00,13.66,13.7,13.65,13.66,78000.0,10.6795,10.7108,10.6717,10.6795,78000.0
2015-05-28 11:00:00,13.66,13.7,13.66,13.67,53600.0,10.6795,10.7108,10.6795,10.6873,53600.0
2015-05-28 11:30:00,13.68,13.68,13.67,13.68,66400.0,10.6951,10.6951,10.6873,10.6951,66400.0
2015-05-28 12:00:00,13.67,13.68,13.65,13.67,132400.0,10.6873,10.6951,10.6717,10.6873,132400.0
2015-05-28 12:30:00,13.67,13.68,13.66,13.67,38400.0,10.6873,10.6951,10.6795,10.6873,38400.0
2015-05-28 13:00:00,13.66,13.68,13.66,13.66,12000.0,10.6795,10.6951,10.6795,10.6795,12000.0
2015-05-28 13:30:00,13.66,13.7,13.66,13.7,25600.0,10.6795,10.7108,10.6795,10.7108,25600.0
2015-05-28 14:00:00,13.69,13.74,13.68,13.74,30800.0,10.703,10.7421,10.6951,10.7421,30800.0
2015-05-28 14:30:00,13.74,13.74,13.7,13.71,51200.0,10.7421,10.7421,10.7108,10.7186,51200.0
2015-05-28 15:00:00,13.72,13.74,13.71,13.74,110400.0,10.7264,10.7421,10.7186,10.7421,110400.0
2015-05-28 15:30:00,13.74,13.78,13.72,13.77,297600.0,10.7421,10.7733,10.7264,10.7655,297600.0
2015-05-29 09:30:00,13.77,13.83,13.75,13.77,80400.0,10.7655,10.8124,10.7499,10.7655,80400.0
2015-05-29 10:00:00,13.76,13.76,13.69,13.69,78800.0,10.7577,10.7577,10.703,10.703,78800.0
2015-05-29 10:30:00,13.69,13.73,13.69,13.71,45200.0,10.703,10.7342,10.703,10.7186,45200.0
2015-05-29 11:00:00,13.7,13.74,13.69,13.69,35600.0,10.7108,10.7421,10.703,10.703,35600.0
2015-05-29 11:30:00,13.7,13.7,13.67,13.69,31600.0,10.7108,10.7108,10.6873,10.703,31600.0
2015-05-29 12:00:00,13.69,13.76,13.69,13.75,33600.0,10.703,10.7577,10.703,10.7499,33600.0
2015-05-29 12:30:00,13.74,13.74,13.69,13.7,24400.0,10.7421,10.7421,10.703,10.7108,24400.0
2015-05-29 13:00:00,13.69,13.71,13.69,13.7,25200.0,10.703,10.7186,10.703,10.7108,25200.0
2015-05-29 13:30:00,13.7,13.71,13.68,13.69,33600.0,10.7108,10.7186,10.6951,10.703,33600.0
2015-05-29 14:00:00,13.69,13.71,13.68,13.7,58800.0,10.703,10.7186,10.6951,10.7108,58800.0
2015-05-29 14:30:00,13.7,13.72,13.69,13.69,90000.0,10.7108,10.7264,10.703,10.703,90000.0
2015-05-29 15:00:00,13.69,13.74,13.69,13.7,203200.0,10.703,10.7421,10.703,10.7108,203200.0
2015-05-29 15:30:00,13.7,13.71,13.65,13.7,889600.0,10.7108,10.7186,10.6717,10.7108,889600.0
2015-06-01 09:30:00,13.71,13.72,13.54,13.66,158444.0,10.7186,10.7264,10.5857,10.6795,158444.0
2015-06-01 10:00:00,13.69,13.7,13.66,13.68,320940.0,10.703,10.7108,10.6795,10.6951,320940.0
2015-06-01 10:30:00,13.68,13.76,13.65,13.76,213836.0,10.6951,10.7577,10.6717,10.7577,213836.0
2015-06-01 11:00:00,13.76,13.83,13.76,13.8,147424.0,10.7577,10.8124,10.7577,10.789,147424.0
2015-06-01 11:30:00,13.8,13.85,13.76,13.79,74564.0,10.789,10.8281,10.7577,10.7811,74564.0
2015-06-01 12:00:00,13.8,13.84,13.78,13.81,71580.0,10.789,10.8202,10.7733,10.7968,71580.0
2015-06-01 12:30:00,13.82,13.84,13.78,13.81,39824.0,10.8046,10.8202,10.7733,10.7968,39824.0
2015-06-01 13:00:00,13.81,13.84,13.81,13.84,33380.0,10.7968,10.8202,10.7968,10.8202,33380.0
2015-06-01 13:30:00,13.83,13.86,13.83,13.83,37020.0,10.8124,10.8359,10.8124,10.8124,37020.0
2015-06-01 14:00:00,13.83,13.86,13.81,13.86,47912.0,10.8124,10.8359,10.7968,10.8359,47912.0
2015-06-01 14:30:00,13.86,13.86,13.83,13.84,55884.0,10.8359,10.8359,10.8124,10.8202,55884.0
2015-06-01 15:00:00,13.84,13.85,13.82,13.85,116888.0,10.8202,10.8281,10.8046,10.8281,116888.0
2015-06-01 15:30:00,13.85,13.87,13.81,13.83,417092.0,10.8281,10.8437,10.7968,10.8124,417092.0
2015-06-02 09:30:00,13.77,13.77,13.61,13.69,65428.0,10.7655,10.7655,10.6404,10.703,65428.0
2015-06-02 10:00:00,13.67,13.72,13.65,13.65,104844.0,10.6873,10.7264,10.6717,10.6717,104844.0
2015-06-02 10:30:00,13.65,13.67,13.56,13.57,232440.0,10.6717,10.6873,10.6013,10.6091,232440.0
2015-06-02 11:00:00,13.57,13.59,13.54,13.56,149596.0,10.6091,10.6248,10.5857,10.6013,149596.0
2015-06-02 11:30:00,13.56,13.62,13.56,13.59,165204.0,10.6013,10.6482,10.6013,10.6248,165204.0
2015-06-02 12:00:00,13.59,13.61,13.53,13.54,94604.0,10.6248,10.6404,10.5779,10.5857,94604.0
2015-06-02 12:30:00,13.54,13.59,13.54,13.59,32800.0,10.5857,10.6248,10.5857,10.6248,32800.0
2015-06-02 13:00:00,13.58,13.59,13.55,13.56,36000.0,10.617,10.6248,10.5935,10.6013,36000.0
2015-06-02 13:30:00,13.57,13.59,13.56,13.58,42388.0,10.6091,10.6248,10.6013,10.617,42388.0
2015-06-02 14:00:00,13.58,13.6,13.57,13.58,31420.0,10.617,10.6326,10.6091,10.617,31420.0
2015-06-02 14:30:00,13.58,13.6,13.56,13.58,40456.0,10.617,10.6326,10.6013,10.617,40456.0
2015-06-02 15:00:00,13.59,13.6,13.53,13.53,75708.0,10.6248,10.6326,10.5779,10.5779,75708.0
2015-06-02 15:30:00,13.53,13.56,13.52,13.54,342940.0,10.5779,10.6013,10.5701,10.5857,342940.0
2015-06-03 09:30:00,13.54,13.55,13.38,13.43,112296.0,10.5857,10.5935,10.4606,10.4997,112296.0
2015-06-03 10:00:00,13.42,13.42,13.35,13.4,81844.0,10.4919,10.4919,10.4372,10.4762,81844.0
2015-06-03 10:30:00,13.38,13.42,13.37,13.39,61608.0,10.4606,10.4919,10.4528,10.4684,61608.0
2015-06-03 11:00:00,13.4,13.44,13.39,13.42,46400.0,10.4762,10.5075,10.4684,10.4919,46400.0
2015-06-03 11:30:00,13.4,13.41,13.37,13.4,109004.0,10.4762,10.4841,10.4528,10.4762,109004.0
2015-06-03 12:00:00,13.4,13.42,13.37,13.39,47600.0,10.4762,10.4919,10.4528,10.4684,47600.0
2015-06-03 12:30:00,13.39,13.39,13.31,13.33,42700.0,10.4684,10.4684,10.4059,10.4215,42700.0
2015-06-03 13:00:00,13.32,13.37,13.31,13.35,83920.0,10.4137,10.4528,10.4059,10.4372,83920.0
2015-06-03 13:30:00,13.34,13.36,13.32,13.34,66812.0,10.4293,10.445,10.4137,10.4293,66812.0
2015-06-03 14:00:00,13.35,13.35,13.31,13.33,44384.0,10.4372,10.4372,10.4059,10.4215,44384.0
2015-06-03 14:30:00,13.33,13.35,13.31,13.35,76992.0,10.4215,10.4372,10.4059,10.4372,76992.0
2015-06-03 15:00:00,13.35,13.35,13.3,13.31,157104.0,10.4372,10.4372,10.3981,10.4059,157104.0
2015-06-03 15:30:00,13.31,13.32,13.29,13.29,317184.0,10.4059,10.4137,10.3902,10.3902,317184.0
2015-06-04 09:30:00,13.27,13.38,13.2,13.25,52784.0,10.3746,10.4606,10.3199,10.359,52784.0
2015-06-04 10:00:00,13.25,13.34,13.23,13.34,46008.0,10.359,10.4293,10.3433,10.4293,46008.0
2015-06-04 10:30:00,13.33,13.37,13.31,13.37,21064.0,10.4215,10.4528,10.4059,10.4528,21064.0
2015-06-04 11:00:00,13.36,13.37,13.31,13.34,142088.0,10.445,10.4528,10.4059,10.4293,142088.0
2015-06-04 11:30:00,13.34,13.35,13.32,13.33,29600.0,10.4293,10.4372,10.4137,10.4215,29600.0
2015-06-04 12:00:00,13.32,13.35,13.32,13.34,77600.0,10.4137,10.4372,10.4137,10.4293,77600.0
2015-06-04 12:30:00,13.33,13.42,13.33,13.39,206944.0,10.4215,10.4919,10.4215,10.4684,206944.0
2015-06-04 13:00:00,13.38,13.38,13.35,13.36,30212.0,10.4606,10.4606,10.4372,10.445,30212.0
2015-06-04 13:30:00,13.36,13.37,13.35,13.35,42260.0,10.445,10.4528,10.4372,10.4372,42260.0
2015-06-04 14:00:00,13.35,13.38,13.35,13.37,182316.0,10.4372,10.4606,10.4372,10.4528,182316.0
2015-06-04 14:30:00,13.38,13.38,13.37,13.38,48324.0,10.4606,10.4606,10.4528,10.4606,48324.0
2015-06-04 15:00:00,13.38,13.39,13.36,13.37,48508.0,10.4606,10.4684,10.445,10.4528,48508.0
2015-06-04 15:30:00,13.37,13.37,13.31,13.33,307608.0,10.4528,10.4528,10.4059,10.4215,307608.0
2015-06-05 09:30:00,13.19,13.24,13.01,13.21,190408.0,10.3121,10.3512,10.1713,10.3277,190408.0
2015-06-05 10:00:00,13.2,13.22,13.16,13.17,67640.0,10.3199,10.3355,10.2886,10.2964,67640.0
2015-06-05 10:30:00,13.17,13.2,13.16,13.19,30700.0,10.2964,10.3199,10.2886,10.3121,30700.0
2015-06-05 11:00:00,13.2,13.24,13.18,13.24,51840.0,10.3199,10.3512,10.3042,10.3512,51840.0
2015-06-05 11:30:00,13.24,13.24,13.21,13.21,33560.0,10.3512,10.3512,10.3277,10.3277,33560.0
2015-06-05 12:00:00,13.21,13.22,13.19,13.2,31276.0,10.3277,10.3355,10.3121,10.3199,31276.0
2015-06-05 12:30:00,13.19,13.23,13.18,13.22,29600.0,10.3121,10.3433,10.3042,10.3355,29600.0
2015-06-05 13:00:00,13.21,13.22,13.19,13.22,35608.0,10.3277,10.3355,10.3121,10.3355,35608.0
2015-06-05 13:30:00,13.22,13.24,13.22,13.24,29632.0,10.3355,10.3512,10.3355,10.3512,29632.0
2015-06-05 14:00:00,13.25,13.3,13.24,13.26,70780.0,10.359,10.3981,10.3512,10.3668,70780.0
2015-06-05 14:30:00,13.26,13.26,13.24,13.25,33084.0,10.3668,10.3668,10.3512,10.359,33084.0
2015-06-05 15:00:00,13.25,13.26,13.2,13.2,26460.0,10.359,10.3668,10.3199,10.3199,26460.0
2015-06-05 15:30:00,13.2,13.22,13.16,13.18,194220.0,10.3199,10.3355,10.2886,10.3042,194220.0
2015-06-08 09:30:00,13.18,13.18,13.12,13.16,80020.0,10.3042,10.3042,10.2573,10.2886,80020.0
2015-06-08 10:00:00,13.16,13.24,13.16,13.24,56000.0,10.2886,10.3512,10.2886,10.3512,56000.0
2015-06-08 10:30:00,13.23,13.25,13.21,13.22,80212.0,10.3433,10.359,10.3277,10.3355,80212.0
2015-06-08 11:00:00,13.23,13.24,13.2,13.21,47216.0,10.3433,10.3512,10.3199,10.3277,47216.0
2015-06-08 11:30:00,13.21,13.22,13.2,13.2,52000.0,10.3277,10.3355,10.3199,10.3199,52000.0
2015-06-08 12:00:00,13.2,13.22,13.19,13.21,38992.0,10.3199,10.3355,10.3121,10.3277,38992.0
2015-06-08 12:30:00,13.21,13.24,13.19,13.2,28000.0,10.3277,10.3512,10.3121,10.3199,28000.0
2015-06-08 13:00:00,13.2,13.21,13.19,13.2,31600.0,10.3199,10.3277,10.3121,10.3199,31600.0
2015-06-08 13:30:00,13.2,13.21,13.19,13.2,21188.0,10.3199,10.3277,10.3121,10.3199,21188.0
2015-06-08 14:00:00,13.2,13.21,13.19,13.21,18692.0,10.3199,10.3277,10.3121,10.3277,18692.0
2015-06-08 14:30:00,13.2,13.24,13.2,13.22,89308.0,10.3199,10.3512,10.3199,10.3355,89308.0
2015-06-08 15:00:00,13.22,13.23,13.19,13.19,37212.0,10.3355,10.3433,10.3121,10.3121,37212.0
2015-06-08 15:30:00,13.19,13.21,13.18,13.19,176648.0,10.3121,10.3277,10.3042,10.3121,176648.0
2015-06-09 09:30:00,13.16,13.21,13.14,13.15,46532.0,10.2886,10.3277,10.273,10.2808,46532.0
2015-06-09 10:00:00,13.18,13.18,13.12,13.13,75536.0,10.3042,10.3042,10.2573,10.2652,75536.0
2015-06-09 10:30:00,13.13,13.15,13.11,13.14,21800.0,10.2652,10.2808,10.2495,10.273,21800.0
2015-06-09 11:00:00,13.14,13.15,13.1,13.1,65468.0,10.273,10.2808,10.2417,10.2417,65468.0
2015-06-09 11:30:00,13.11,13.13,13.1,13.13,42396.0,10.2495,10.2652,10.2417,10.2652,42396.0
2015-06-09 12:00:00,13.13,13.17,13.13,13.14,30800.0,10.2652,10.2964,10.2652,10.273,30800.0
2015-06-09 12:30:00,13.13,13.13,13.09,13.09,24416.0,10.2652,10.2652,10.2339,10.2339,24416.0
2015-06-09 13:00:00,13.1,13.11,13.07,13.07,23504.0,10.2417,10.2495,10.2182,10.2182,23504.0
2015-06-09 13:30:00,13.07,13.08,13.03,13.04,36668.0,10.2182,10.2261,10.187,10.1948,36668.0
2015-06-09 14:00:00,13.03,13.05,13.02,13.05,44480.0,10.187,10.2026,10.1792,10.2026,44480.0
2015-06-09 14:30:00,13.06,13.11,13.05,13.09,91832.0,10.2104,10.2495,10.2026,10.2339,91832.0
2015-06-09 15:00:00,13.09,13.09,13.02,13.02,36620.0,10.2339,10.2339,10.1792,10.1792,36620.0
2015-06-09 15:30:00,13.02,13.06,13.01,13.05,203064.0,10.1792,10.2104,10.1713,10.2026,203064.0
2015-06-10 09:30:00,13.06,13.06,12.97,12.97,32316.0,10.2104,10.2104,10.1401,10.1401,32316.0
2015-06-10 10:00:00,12.98,13.05,12.98,13.0,48880.0,10.1479,10.2026,10.1479,10.1635,48880.0
2015-06-10 10:30:00,13.01,13.13,13.0,13.1,82156.0,10.1713,10.2652,10.1635,10.2417,82156.0
2015-06-10 11:00:00,13.1,13.17,13.1,13.16,120924.0,10.2417,10.2964,10.2417,10.2886,120924.0
2015-06-10 11:30:00,13.16,13.21,13.16,13.19,131344.0,10.2886,10.3277,10.2886,10.3121,131344.0
2015-06-10 12:00:00,13.18,13.3,13.18,13.3,101432.0,10.3042,10.3981,10.3042,10.3981,101432.0
2015-06-10 12:30:00,13.3,13.31,13.3,13.31,42660.0,10.3981,10.4059,10.3981,10.4059,42660.0
2015-06-10 13:00:00,13.3,13.35,13.29,13.31,106524.0,10.3981,10.4372,10.3902,10.4059,106524.0
2015-06-10 13:30:00,13.31,13.36,13.3,13.34,129620.0,10.4059,10.445,10.3981,10.4293,129620.0
2015-06-10 14:00:00,13.35,13.38,13.34,13.36,64192.0,10.4372,10.4606,10.4293,10.445,64192.0
2015-06-10 14:30:00,13.34,13.35,13.31,13.31,90408.0,10.4293,10.4372,10.4059,10.4059,90408.0
2015-06-10 15:00:00,13.31,13.33,13.27,13.27,51572.0,10.4059,10.4215,10.3746,10.3746,51572.0
2015-06-10 15:30:00,13.27,13.28,13.21,13.22,254848.0,10.3746,10.3824,10.3277,10.3355,254848.0
2015-06-11 09:30:00,13.33,13.4,13.24,13.4,56872.0,10.4215,10.4762,10.3512,10.4762,56872.0
2015-06-11 10:00:00,13.4,13.41,13.35,13.38,48280.0,10.4762,10.4841,10.4372,10.4606,48280.0
2015-06-11 10:30:00,13.38,13.38,13.34,13.36,40612.0,10.4606,10.4606,10.4293,10.445,40612.0
2015-06-11 11:00:00,13.37,13.37,13.31,13.33,51216.0,10.4528,10.4528,10.4059,10.4215,51216.0
2015-06-11 11:30:00,13.33,13.36,13.3,13.3,42724.0,10.4215,10.445,10.3981,10.3981,42724.0
2015-06-11 12:00:00,13.31,13.31,13.27,13.27,52428.0,10.4059,10.4059,10.3746,10.3746,52428.0
2015-06-11 12:30:00,13.26,13.34,13.25,13.34,22792.0,10.3668,10.4293,10.359,10.4293,22792.0
2015-06-11 13:00:00,13.33,13.34,13.31,13.32,24224.0,10.4215,10.4293,10.4059,10.4137,24224.0
2015-06-11 13:30:00,13.31,13.34,13.31,13.31,38112.0,10.4059,10.4293,10.4059,10.4059,38112.0
2015-06-11 14:00:00,13.32,13.32,13.29,13.31,30500.0,10.4137,10.4137,10.3902,10.4059,30500.0
2015-06-11 14:30:00,13.31,13.31,13.27,13.28,29440.0,10.4059,10.4059,10.3746,10.3824,29440.0
2015-06-11 15:00:00,13.29,13.29,13.24,13.24,75392.0,10.3902,10.3902,10.3512,10.3512,75392.0
2015-06-11 15:30:00,13.25,13.26,13.24,13.25,241264.0,10.359,10.3668,10.3512,10.359,241264.0
2015-06-12 09:30:00,13.23,13.27,13.17,13.22,49620.0,10.3433,10.3746,10.2964,10.3355,49620.0
2015-06-12 10:00:00,13.24,13.28,13.22,13.28,202800.0,10.3512,10.3824,10.3355,10.3824,202800.0
2015-06-12 10:30:00,13.28,13.31,13.27,13.3,26084.0,10.3824,10.4059,10.3746,10.3981,26084.0
2015-06-12 11:00:00,13.3,13.31,13.29,13.3,80800.0,10.3981,10.4059,10.3902,10.3981,80800.0
2015-06-12 11:30:00,13.3,13.31,13.29,13.29,19136.0,10.3981,10.4059,10.3902,10.3902,19136.0
2015-06-12 12:00:00,13.28,13.29,13.26,13.26,14400.0,10.3824,10.3902,10.3668,10.3668,14400.0
2015-06-12 12:30:00,13.26,13.3,13.26,13.29,74352.0,10.3668,10.3981,10.3668,10.3902,74352.0
2015-06-12 13:00:00,13.29,13.31,13.29,13.3,10800.0,10.3902,10.4059,10.3902,10.3981,10800.0
2015-06-12 13:30:00,13.31,13.31,13.26,13.27,70000.0,10.4059,10.4059,10.3668,10.3746,70000.0
2015-06-12 14:00:00,13.26,13.29,13.26,13.29,40400.0,10.3668,10.3902,10.3668,10.3902,40400.0
2015-06-12 14:30:00,13.28,13.29,13.27,13.28,89000.0,10.3824,10.3902,10.3746,10.3824,89000.0
2015-06-12 15:00:00,13.27,13.28,13.27,13.28,52400.0,10.3746,10.3824,10.3746,10.3824,52400.0
2015-06-12 15:30:00,13.28,13.28,13.26,13.26,195976.0,10.3824,10.3824,10.3668,10.3668,195976.0
2015-06-15 09:30:00,13.25,13.25,13.19,13.19,20964.0,10.359,10.359,10.3121,10.3121,20964.0
2015-06-15 10:00:00,13.19,13.24,13.17,13.21,107080.0,10.3121,10.3512,10.2964,10.3277,107080.0
2015-06-15 10:30:00,13.21,13.22,13.2,13.22,295888.0,10.3277,10.3355,10.3199,10.3355,295888.0
2015-06-15 11:00:00,13.23,13.3,13.23,13.26,48324.0,10.3433,10.3981,10.3433,10.3668,48324.0
2015-06-15 11:30:00,13.26,13.3,13.25,13.29,32940.0,10.3668,10.3981,10.359,10.3902,32940.0
2015-06-15 12:00:00,13.28,13.29,13.27,13.27,16012.0,10.3824,10.3902,10.3746,10.3746,16012.0
2015-06-15 12:30:00,13.28,13.28,13.27,13.28,11100.0,10.3824,10.3824,10.3746,10.3824,11100.0
2015-06-15 13:00:00,13.28,13.29,13.27,13.27,18460.0,10.3824,10.3902,10.3746,10.3746,18460.0
2015-06-15 13:30:00,13.27,13.28,13.26,13.27,22416.0,10.3746,10.3824,10.3668,10.3746,22416.0
2015-06-15 14:00:00,13.27,13.28,13.26,13.27,19428.0,10.3746,10.3824,10.3668,10.3746,19428.0
2015-06-15 14:30:00,13.26,13.28,13.23,13.23,31600.0,10.3668,10.3824,10.3433,10.3433,31600.0
2015-06-15 15:00:00,13.23,13.26,13.22,13.25,31972.0,10.3433,10.3668,10.3355,10.359,31972.0
2015-06-15 15:30:00,13.25,13.27,13.24,13.27,303404.0,10.359,10.3746,10.3512,10.3746,303404.0
2015-06-16 09:30:00,13.29,13.33,13.2,13.33,32032.0,10.3902,10.4215,10.3199,10.4215,32032.0
2015-06-16 10:00:00,13.34,13.36,13.28,13.28,21912.0,10.4293,10.445,10.3824,10.3824,21912.0
2015-06-16 10:30:00,13.29,13.31,13.27,13.27,18000.0,10.3902,10.4059,10.3746,10.3746,18000.0
2015-06-16 11:00:00,13.26,13.31,13.25,13.29,89200.0,10.3668,10.4059,10.359,10.3902,89200.0
2015-06-16 11:30:00,13.29,13.31,13.29,13.31,12400.0,10.3902,10.4059,10.3902,10.4059,12400.0
2015-06-16 12:00:00,13.31,13.33,13.3,13.33,33732.0,10.4059,10.4215,10.3981,10.4215,33732.0
2015-06-16 12:30:00,13.34,13.34,13.3,13.3,42376.0,10.4293,10.4293,10.3981,10.3981,42376.0
2015-06-16 13:00:00,13.3,13.32,13.3,13.31,43800.0,10.3981,10.4137,10.3981,10.4059,43800.0
2015-06-16 13:30:00,13.32,13.36,13.31,13.36,40300.0,10.4137,10.445,10.4059,10.445,40300.0
2015-06-16 14:00:00,13.37,13.37,13.35,13.36,38600.0,10.4528,10.4528,10.4372,10.445,38600.0
2015-06-16 14:30:00,13.36,13.36,13.34,13.35,20996.0,10.445,10.445,10.4293,10.4372,20996.0
2015-06-16 15:00:00,13.35,13.36,13.34,13.35,48496.0,10.4372,10.445,10.4293,10.4372,48496.0
2015-06-16 15:30:00,13.36,13.38,13.35,13.37,168152.0,10.445,10.4606,10.4372,10.4528,168152.0
2015-06-17 09:30:00,13.41,13.43,13.34,13.34,35552.0,10.4841,10.4997,10.4293,10.4293,35552.0
2015-06-17 10:00:00,13.35,13.37,13.31,13.32,38008.0,10.4372,10.4528,10.4059,10.4137,38008.0
2015-06-17 10:30:00,13.33,13.37,13.33,13.37,24000.0,10.4215,10.4528,10.4215,10.4528,24000.0
2015-06-17 11:00:00,13.38,13.4,13.38,13.4,78128.0,10.4606,10.4762,10.4606,10.4762,78128.0
2015-06-17 11:30:00,13.39,13.4,13.37,13.38,31840.0,10.4684,10.4762,10.4528,10.4606,31840.0
2015-06-17 12:00:00,13.38,13.38,13.33,13.33,24376.0,10.4606,10.4606,10.4215,10.4215,24376.0
2015-06-17 12:30:00,13.31,13.33,13.29,13.29,25204.0,10.4059,10.4215,10.3902,10.3902,25204.0
2015-06-17 13:00:00,13.29,13.31,13.28,13.31,17876.0,10.3902,10.4059,10.3824,10.4059,17876.0
2015-06-17 13:30:00,13.3,13.34,13.29,13.34,77280.0,10.3981,10.4293,10.3902,10.4293,77280.0
2015-06-17 14:00:00,13.33,13.49,13.32,13.42,100620.0,10.4215,10.5466,10.4137,10.4919,100620.0
2015-06-17 14:30:00,13.42,13.51,13.42,13.49,51780.0,10.4919,10.5622,10.4919,10.5466,51780.0
2015-06-17 15:00:00,13.49,13.54,13.46,13.53,58260.0,10.5466,10.5857,10.5232,10.5779,58260.0
2015-06-17 15:30:00,13.53,13.55,13.5,13.52,152936.0,10.5779,10.5935,10.5544,10.5701,152936.0
2015-06-18 09:30:00,13.57,13.76,13.51,13.72,39948.0,10.6091,10.7577,10.5622,10.7264,39948.0
2015-06-18 10:00:00,13.76,13.76,13.71,13.73,31664.0,10.7577,10.7577,10.7186,10.7342,31664.0
2015-06-18 10:30:00,13.73,13.73,13.64,13.69,47608.0,10.7342,10.7342,10.6639,10.703,47608.0
2015-06-18 11:00:00,13.68,13.72,13.67,13.69,47932.0,10.6951,10.7264,10.6873,10.703,47932.0
2015-06-18 11:30:00,13.7,13.72,13.67,13.71,38000.0,10.7108,10.7264,10.6873,10.7186,38000.0
2015-06-18 12:00:00,13.71,13.73,13.7,13.72,27952.0,10.7186,10.7342,10.7108,10.7264,27952.0
2015-06-18 12:30:00,13.72,13.73,13.66,13.66,43016.0,10.7264,10.7342,10.6795,10.6795,43016.0
2015-06-18 13:00:00,13.65,13.69,13.63,13.66,42328.0,10.6717,10.703,10.6561,10.6795,42328.0
2015-06-18 13:30:00,13.66,13.68,13.65,13.68,24876.0,10.6795,10.6951,10.6717,10.6951,24876.0
2015-06-18 14:00:00,13.67,13.72,13.65,13.72,52800.0,10.6873,10.7264,10.6717,10.7264,52800.0
2015-06-18 14:30:00,13.72,13.73,13.71,13.72,49688.0,10.7264,10.7342,10.7186,10.7264,49688.0
2015-06-18 15:00:00,13.71,13.74,13.71,13.73,62700.0,10.7186,10.7421,10.7186,10.7342,62700.0
2015-06-18 15:30:00,13.74,13.75,13.71,13.72,147376.0,10.7421,10.7499,10.7186,10.7264,147376.0
2015-06-19 09:30:00,13.7,13.72,13.54,13.57,106692.0,10.7108,10.7264,10.5857,10.6091,106692.0
2015-06-19 10:00:00,13.56,13.69,13.56,13.67,55684.0,10.6013,10.703,10.6013,10.6873,55684.0
2015-06-19 10:30:00,13.67,13.74,13.67,13.74,45868.0,10.6873,10.7421,10.6873,10.7421,45868.0
2015-06-19 11:00:00,13.74,13.75,13.72,13.73,47728.0,10.7421,10.7499,10.7264,10.7342,47728.0
2015-06-19 11:30:00,13.73,13.74,13.7,13.7,40936.0,10.7342,10.7421,10.7108,10.7108,40936.0
2015-06-19 12:00:00,13.7,13.7,13.68,13.69,53648.0,10.7108,10.7108,10.6951,10.703,53648.0
2015-06-19 12:30:00,13.68,13.77,13.68,13.77,37020.0,10.6951,10.7655,10.6951,10.7655,37020.0
2015-06-19 13:00:00,13.77,13.77,13.73,13.75,76860.0,10.7655,10.7655,10.7342,10.7499,76860.0
2015-06-19 13:30:00,13.75,13.81,13.74,13.8,1107364.0,10.7499,10.7968,10.7421,10.789,1107364.0
2015-06-19 14:00:00,13.8,13.81,13.79,13.81,94624.0,10.789,10.7968,10.7811,10.7968,94624.0
2015-06-19 14:30:00,13.81,13.86,13.8,13.83,100716.0,10.7968,10.8359,10.789,10.8124,100716.0
2015-06-19 15:00:00,13.82,13.82,13.72,13.72,92684.0,10.8046,10.8046,10.7264,10.7264,92684.0
2015-06-19 15:30:00,13.73,13.81,13.73,13.81,455604.0,10.7342,10.7968,10.7342,10.7968,455604.0
2015-06-22 09:30:00,13.8,13.85,13.66,13.77,64960.0,10.789,10.8281,10.6795,10.7655,64960.0
2015-06-22 10:00:00,13.77,13.79,13.68,13.68,104584.0,10.7655,10.7811,10.6951,10.6951,104584.0
2015-06-22 10:30:00,13.69,13.75,13.69,13.75,32184.0,10.703,10.7499,10.703,10.7499,32184.0
2015-06-22 11:00:00,13.75,13.77,13.71,13.73,79492.0,10.7499,10.7655,10.7186,10.7342,79492.0
2015-06-22 11:30:00,13.74,13.74,13.69,13.71,40416.0,10.7421,10.7421,10.703,10.7186,40416.0
2015-06-22 12:00:00,13.7,13.7,13.64,13.65,38584.0,10.7108,10.7108,10.6639,10.6717,38584.0
2015-06-22 12:30:00,13.66,13.67,13.61,13.61,48768.0,10.6795,10.6873,10.6404,10.6404,48768.0
2015-06-22 13:00:00,13.61,13.63,13.6,13.6,48644.0,10.6404,10.6561,10.6326,10.6326,48644.0
2015-06-22 13:30:00,13.6,13.61,13.57,13.58,55836.0,10.6326,10.6404,10.6091,10.617,55836.0
2015-06-22 14:00:00,13.58,13.66,13.57,13.63,140200.0,10.617,10.6795,10.6091,10.6561,140200.0
2015-06-22 14:30:00,13.63,13.67,13.63,13.66,77740.0,10.6561,10.6873,10.6561,10.6795,77740.0
2015-06-22 15:00:00,13.65,13.65,13.57,13.58,83388.0,10.6717,10.6717,10.6091,10.617,83388.0
2015-06-22 15:30:00,13.57,13.61,13.56,13.56,573632.0,10.6091,10.6404,10.6013,10.6013,573632.0
2015-06-23 09:30:00,13.51,13.58,13.42,13.49,82348.0,10.5622,10.617,10.4919,10.5466,82348.0
2015-06-23 10:00:00,13.49,13.52,13.45,13.45,83708.0,10.5466,10.5701,10.5153,10.5153,83708.0
2015-06-23 10:30:00,13.46,13.5,13.43,13.5,76400.0,10.5232,10.5544,10.4997,10.5544,76400.0
2015-06-23 11:00:00,13.5,13.52,13.48,13.49,44984.0,10.5544,10.5701,10.5388,10.5466,44984.0
2015-06-23 11:30:00,13.49,13.52,13.49,13.51,29480.0,10.5466,10.5701,10.5466,10.5622,29480.0
2015-06-23 12:00:00,13.49,13.49,13.44,13.44,41892.0,10.5466,10.5466,10.5075,10.5075,41892.0
2015-06-23 12:30:00,13.44,13.48,13.44,13.46,76200.0,10.5075,10.5388,10.5075,10.5232,76200.0
2015-06-23 13:00:00,13.46,13.46,13.43,13.43,26988.0,10.5232,10.5232,10.4997,10.4997,26988.0
2015-06-23 13:30:00,13.43,13.46,13.4,13.42,65584.0,10.4997,10.5232,10.4762,10.4919,65584.0
2015-06-23 14:00:00,13.42,13.43,13.38,13.38,75872.0,10.4919,10.4997,10.4606,10.4606,75872.0
2015-06-23 14:30:00,13.38,13.41,13.34,13.34,137924.0,10.4606,10.4841,10.4293,10.4293,137924.0
2015-06-23 15:00:00,13.33,13.41,13.33,13.38,483128.0,10.4215,10.4841,10.4215,10.4606,483128.0
2015-06-23 15:30:00,13.38,13.39,13.35,13.37,239664.0,10.4606,10.4684,10.4372,10.4528,239664.0
2015-06-24 09:30:00,13.3,13.38,13.26,13.27,76012.0,10.4717,10.5347,10.4402,10.4481,76012.0
2015-06-24 10:00:00,13.27,13.3,13.26,13.29,75764.0,10.4481,10.4717,10.4402,10.4638,75764.0
2015-06-24 10:30:00,13.3,13.31,13.28,13.3,68976.0,10.4717,10.4796,10.456,10.4717,68976.0
2015-06-24 11:00:00,13.3,13.3,13.25,13.25,48400.0,10.4717,10.4717,10.4323,10.4323,48400.0
2015-06-24 11:30:00,13.25,13.26,13.22,13.22,81000.0,10.4323,10.4402,10.4087,10.4087,81000.0
2015-06-24 12:00:00,13.22,13.25,13.21,13.23,70000.0,10.4087,10.4323,10.4008,10.4166,70000.0
2015-06-24 12:30:00,13.23,13.24,13.21,13.22,21448.0,10.4166,10.4245,10.4008,10.4087,21448.0
2015-06-24 13:00:00,13.22,13.24,13.21,13.21,88528.0,10.4087,10.4245,10.4008,10.4008,88528.0
2015-06-24 13:30:00,13.22,13.23,13.2,13.22,35916.0,10.4087,10.4166,10.393,10.4087,35916.0
2015-06-24 14:00:00,13.22,13.23,13.2,13.2,446132.0,10.4087,10.4166,10.393,10.393,446132.0
2015-06-24 14:30:00,13.2,13.24,13.2,13.24,42908.0,10.393,10.4245,10.393,10.4245,42908.0
2015-06-24 15:00:00,13.24,13.27,13.23,13.26,347316.0,10.4245,10.4481,10.4166,10.4402,347316.0
2015-06-24 15:30:00,13.25,13.28,13.23,13.24,270024.0,10.4323,10.456,10.4166,10.4245,270024.0
2015-06-25 09:30:00,13.22,13.24,13.2,13.22,28764.0,10.4087,10.4245,10.393,10.4087,28764.0
2015-06-25 10:00:00,13.21,13.24,13.19,13.22,44456.0,10.4008,10.4245,10.3851,10.4087,44456.0
2015-06-25 10:30:00,13.21,13.22,13.19,13.2,45780.0,10.4008,10.4087,10.3851,10.393,45780.0
2015-06-25 11:00:00,13.2,13.21,13.15,13.16,52204.0,10.393,10.4008,10.3536,10.3615,52204.0
2015-06-25 11:30:00,13.17,13.17,13.11,13.13,39400.0,10.3693,10.3693,10.3221,10.3379,39400.0
2015-06-25 12:00:00,13.13,13.15,13.12,13.15,42944.0,10.3379,10.3536,10.33,10.3536,42944.0
2015-06-25 12:30:00,13.15,13.16,13.1,13.12,40708.0,10.3536,10.3615,10.3142,10.33,40708.0
2015-06-25 13:00:00,13.12,13.15,13.12,13.14,33040.0,10.33,10.3536,10.33,10.3457,33040.0
2015-06-25 13:30:00,13.15,13.19,13.14,13.17,40200.0,10.3536,10.3851,10.3457,10.3693,40200.0
2015-06-25 14:00:00,13.16,13.16,13.13,13.13,35400.0,10.3615,10.3615,10.3379,10.3379,35400.0
2015-06-25 14:30:00,13.13,13.17,13.12,13.16,47352.0,10.3379,10.3693,10.33,10.3615,47352.0
2015-06-25 15:00:00,13.16,13.2,13.15,13.18,58900.0,10.3615,10.393,10.3536,10.3772,58900.0
2015-06-25 15:30:00,13.18,13.18,13.12,13.15,364176.0,10.3772,10.3772,10.33,10.3536,364176.0
2015-06-26 09:30:00,13.16,13.18,13.09,13.16,20416.0,10.3615,10.3772,10.3064,10.3615,20416.0
2015-06-26 10:00:00,13.18,13.2,13.15,13.18,17040.0,10.3772,10.393,10.3536,10.3772,17040.0
2015-06-26 10:30:00,13.18,13.22,13.15,13.2,86632.0,10.3772,10.4087,10.3536,10.393,86632.0
2015-06-26 11:00:00,13.21,13.3,13.21,13.28,18404.0,10.4008,10.4717,10.4008,10.456,18404.0
2015-06-26 11:30:00,13.27,13.29,13.25,13.25,20012.0,10.4481,10.4638,10.4323,10.4323,20012.0
2015-06-26 12:00:00,13.26,13.26,13.25,13.25,15704.0,10.4402,10.4402,10.4323,10.4323,15704.0
2015-06-26 12:30:00,13.25,13.28,13.22,13.22,110636.0,10.4323,10.456,10.4087,10.4087,110636.0
2015-06-26 13:00:00,13.22,13.25,13.21,13.21,45796.0,10.4087,10.4323,10.4008,10.4008,45796.0
2015-06-26 13:30:00,13.22,13.26,13.22,13.25,20464.0,10.4087,10.4402,10.4087,10.4323,20464.0
2015-06-26 14:00:00,13.25,13.26,13.24,13.26,15660.0,10.4323,10.4402,10.4245,10.4402,15660.0
2015-06-26 14:30:00,13.26,13.26,13.23,13.23,22264.0,10.4402,10.4402,10.4166,10.4166,22264.0
2015-06-26 15:00:00,13.24,13.26,13.23,13.25,43420.0,10.4245,10.4402,10.4166,10.4323,43420.0
2015-06-26 15:30:00,13.25,13.31,13.23,13.28,284688.0,10.4323,10.4796,10.4166,10.456,284688.0
2015-06-29 09:30:00,13.23,13.45,13.23,13.32,119712.0,10.4166,10.5898,10.4166,10.4874,119712.0
2015-06-29 10:00:00,13.34,13.4,13.34,13.36,90892.0,10.5032,10.5504,10.5032,10.5189,90892.0
2015-06-29 10:30:00,13.35,13.4,13.35,13.39,81332.0,10.5111,10.5504,10.5111,10.5426,81332.0
2015-06-29 11:00:00,13.4,13.41,13.38,13.38,52864.0,10.5504,10.5583,10.5347,10.5347,52864.0
2015-06-29 11:30:00,13.38,13.38,13.36,13.37,42532.0,10.5347,10.5347,10.5189,10.5268,42532.0
2015-06-29 12:00:00,13.37,13.4,13.34,13.35,31992.0,10.5268,10.5504,10.5032,10.5111,31992.0
2015-06-29 12:30:00,13.36,13.36,13.3,13.3,45444.0,10.5189,10.5189,10.4717,10.4717,45444.0
2015-06-29 13:00:00,13.31,13.34,13.3,13.34,83100.0,10.4796,10.5032,10.4717,10.5032,83100.0
2015-06-29 13:30:00,13.34,13.35,13.31,13.32,60056.0,10.5032,10.5111,10.4796,10.4874,60056.0
2015-06-29 14:00:00,13.32,13.32,13.26,13.27,67200.0,10.4874,10.4874,10.4402,10.4481,67200.0
2015-06-29 14:30:00,13.27,13.29,13.25,13.27,151376.0,10.4481,10.4638,10.4323,10.4481,151376.0
2015-06-29 15:00:00,13.28,13.28,13.22,13.22,178812.0,10.456,10.456,10.4087,10.4087,178812.0
2015-06-29 15:30:00,13.22,13.23,13.12,13.13,209716.0,10.4087,10.4166,10.33,10.3379,209716.0
2015-06-30 09:30:00,13.2,13.26,13.12,13.21,61600.0,10.393,10.4402,10.33,10.4008,61600.0
2015-06-30 10:00:00,13.21,13.23,13.15,13.15,157076.0,10.4008,10.4166,10.3536,10.3536,157076.0
2015-06-30 10:30:00,13.15,13.2,13.1,13.18,95344.0,10.3536,10.393,10.3142,10.3772,95344.0
2015-06-30 11:00:00,13.18,13.24,13.17,13.18,135884.0,10.3772,10.4245,10.3693,10.3772,135884.0
2015-06-30 11:30:00,13.18,13.2,13.15,13.19,55752.0,10.3772,10.393,10.3536,10.3851,55752.0
2015-06-30 12:00:00,13.19,13.23,13.19,13.22,206012.0,10.3851,10.4166,10.3851,10.4087,206012.0
2015-06-30 12:30:00,13.23,13.24,13.22,13.23,70400.0,10.4166,10.4245,10.4087,10.4166,70400.0
2015-06-30 13:00:00,13.23,13.28,13.23,13.26,119704.0,10.4166,10.456,10.4166,10.4402,119704.0
2015-06-30 13:30:00,13.24,13.28,13.24,13.26,27600.0,10.4245,10.456,10.4245,10.4402,27600.0
2015-06-30 14:00:00,13.27,13.34,13.26,13.31,51600.0,10.4481,10.5032,10.4402,10.4796,51600.0
2015-06-30 14:30:00,13.3,13.3,13.24,13.24,76472.0,10.4717,10.4717,10.4245,10.4245,76472.0
2015-06-30 15:00:00,13.24,13.26,13.18,13.19,148936.0,10.4245,10.4402,10.3772,10.3851,148936.0
2015-06-30 15:30:00,13.19,13.2,13.14,13.14,310932.0,10.3851,10.393,10.3457,10.3457,310932.0
2015-07-01 09:30:00,13.19,13.37,13.1,13.14,53024.0,10.3851,10.5268,10.3142,10.3457,53024.0
2015-07-01 10:00:00,13.15,13.24,13.15,13.23,74324.0,10.3536,10.4245,10.3536,10.4166,74324.0
2015-07-01 10:30:00,13.22,13.25,13.19,13.24,52216.0,10.4087,10.4323,10.3851,10.4245,52216.0
2015-07-01 11:00:00,13.24,13.28,13.24,13.27,51256.0,10.4245,10.456,10.4245,10.4481,51256.0
2015-07-01 11:30:00,13.27,13.33,13.26,13.31,73212.0,10.4481,10.4953,10.4402,10.4796,73212.0
2015-07-01 12:00:00,13.3,13.39,13.3,13.38,81120.0,10.4717,10.5426,10.4717,10.5347,81120.0
2015-07-01 12:30:00,13.38,13.39,13.32,13.33,53712.0,10.5347,10.5426,10.4874,10.4953,53712.0
2015-07-01 13:00:00,13.33,13.4,13.32,13.39,47836.0,10.4953,10.5504,10.4874,10.5426,47836.0
2015-07-01 13:30:00,13.4,13.42,13.38,13.38,46600.0,10.5504,10.5662,10.5347,10.5347,46600.0
2015-07-01 14:00:00,13.38,13.43,13.37,13.41,118036.0,10.5347,10.5741,10.5268,10.5583,118036.0
2015-07-01 14:30:00,13.41,13.43,13.38,13.43,101012.0,10.5583,10.5741,10.5347,10.5741,101012.0
2015-07-01 15:00:00,13.43,13.47,13.4,13.46,111728.0,10.5741,10.6056,10.5504,10.5977,111728.0
2015-07-01 15:30:00,13.46,13.54,13.44,13.53,426532.0,10.5977,10.6607,10.5819,10.6528,426532.0
2015-07-02 09:30:00,13.6,13.74,13.54,13.64,95376.0,10.7079,10.8181,10.6607,10.7394,95376.0
2015-07-02 10:00:00,13.64,13.69,13.57,13.67,126156.0,10.7394,10.7788,10.6843,10.763,126156.0
2015-07-02 10:30:00,13.68,13.7,13.61,13.65,112720.0,10.7709,10.7866,10.7158,10.7473,112720.0
2015-07-02 11:00:00,13.64,13.67,13.62,13.65,131580.0,10.7394,10.763,10.7237,10.7473,131580.0
2015-07-02 11:30:00,13.64,13.69,13.62,13.66,217896.0,10.7394,10.7788,10.7237,10.7551,217896.0
2015-07-02 12:00:00,13.66,13.68,13.64,13.66,127792.0,10.7551,10.7709,10.7394,10.7551,127792.0
2015-07-02 12:30:00,13.66,13.7,13.65,13.68,262768.0,10.7551,10.7866,10.7473,10.7709,262768.0
2015-07-02 13:00:00,13.68,13.69,13.64,13.65,48200.0,10.7709,10.7788,10.7394,10.7473,48200.0
2015-07-02 13:30:00,13.66,13.67,13.64,13.65,61756.0,10.7551,10.763,10.7394,10.7473,61756.0
2015-07-02 14:00:00,13.65,13.67,13.63,13.64,103200.0,10.7473,10.763,10.7315,10.7394,103200.0
2015-07-02 14:30:00,13.64,13.67,13.63,13.66,112240.0,10.7394,10.763,10.7315,10.7551,112240.0
2015-07-02 15:00:00,13.66,13.69,13.64,13.69,106188.0,10.7551,10.7788,10.7394,10.7788,106188.0
2015-07-02 15:30:00,13.69,13.69,13.62,13.63,242104.0,10.7788,10.7788,10.7237,10.7315,242104.0
2015-07-06 09:30:00,13.56,13.72,13.55,13.68,77652.0,10.6764,10.8024,10.6685,10.7709,77652.0
2015-07-06 10:00:00,13.68,13.73,13.67,13.72,61412.0,10.7709,10.8103,10.763,10.8024,61412.0
2015-07-06 10:30:00,13.72,13.74,13.69,13.73,82956.0,10.8024,10.8181,10.7788,10.8103,82956.0
2015-07-06 11:00:00,13.72,13.75,13.71,13.72,49628.0,10.8024,10.826,10.7945,10.8024,49628.0
2015-07-06 11:30:00,13.71,13.75,13.71,13.72,32476.0,10.7945,10.826,10.7945,10.8024,32476.0
2015-07-06 12:00:00,13.72,13.76,13.71,13.74,37840.0,10.8024,10.8339,10.7945,10.8181,37840.0
2015-07-06 12:30:00,13.74,13.77,13.72,13.76,59292.0,10.8181,10.8418,10.8024,10.8339,59292.0
2015-07-06 13:00:00,13.76,13.78,13.75,13.76,35572.0,10.8339,10.8496,10.826,10.8339,35572.0
2015-07-06 13:30:00,13.75,13.76,13.72,13.74,52692.0,10.826,10.8339,10.8024,10.8181,52692.0
2015-07-06 14:00:00,13.74,13.77,13.72,13.72,171396.0,10.8181,10.8418,10.8024,10.8024,171396.0
2015-07-06 14:30:00,13.72,13.73,13.7,13.72,84660.0,10.8024,10.8103,10.7866,10.8024,84660.0
2015-07-06 15:00:00,13.72,13.76,13.71,13.74,161120.0,10.8024,10.8339,10.7945,10.8181,161120.0
2015-07-06 15:30:00,13.74,13.81,13.73,13.8,416844.0,10.8181,10.8732,10.8103,10.8654,416844.0
2015-07-07 09:30:00,13.84,14.0,13.76,14.0,127836.0,10.8969,11.0228,10.8339,11.0228,127836.0
2015-07-07 10:00:00,13.99,14.02,13.98,14.01,128800.0,11.015,11.0386,11.0071,11.0307,128800.0
2015-07-07 10:30:00,14.0,14.06,13.99,14.05,92956.0,11.0228,11.0701,11.015,11.0622,92956.0
2015-07-07 11:00:00,14.05,14.05,14.0,14.01,98860.0,11.0622,11.0622,11.0228,11.0307,98860.0
2015-07-07 11:30:00,14.0,14.03,13.95,14.03,110916.0,11.0228,11.0465,10.9835,11.0465,110916.0
2015-07-07 12:00:00,14.03,14.04,14.01,14.02,51672.0,11.0465,11.0543,11.0307,11.0386,51672.0
2015-07-07 12:30:00,14.02,14.05,14.0,14.04,53372.0,11.0386,11.0622,11.0228,11.0543,53372.0
2015-07-07 13:00:00,14.04,14.05,14.02,14.02,101228.0,11.0543,11.0622,11.0386,11.0386,101228.0
2015-07-07 13:30:00,14.02,14.03,14.0,14.01,49036.0,11.0386,11.0465,11.0228,11.0307,49036.0
2015-07-07 14:00:00,14.01,14.01,13.97,14.0,128952.0,11.0307,11.0307,10.9992,11.0228,128952.0
2015-07-07 14:30:00,14.0,14.05,13.99,14.03,103896.0,11.0228,11.0622,11.015,11.0465,103896.0
2015-07-07 15:00:00,14.03,14.05,14.01,14.05,206876.0,11.0465,11.0622,11.0307,11.0622,206876.0
2015-07-07 15:30:00,14.05,14.06,14.01,14.06,543192.0,11.0622,11.0701,11.0307,11.0701,543192.0
2015-07-08 09:30:00,14.0,14.05,13.92,14.0,71016.0,11.0228,11.0622,10.9599,11.0228,71016.0
2015-07-08 10:00:00,14.01,14.04,13.98,14.02,243372.0,11.0307,11.0543,11.0071,11.0386,243372.0
2015-07-08 10:30:00,14.01,14.04,14.0,14.04,123068.0,11.0307,11.0543,11.0228,11.0543,123068.0
2015-07-08 11:00:00,14.04,14.04,14.0,14.02,202072.0,11.0543,11.0543,11.0228,11.0386,202072.0
2015-07-08 11:30:00,14.01,14.03,13.99,14.0,92600.0,11.0307,11.0465,11.015,11.0228,92600.0
2015-07-08 12:00:00,14.0,14.02,13.99,14.0,30400.0,11.0228,11.0386,11.015,11.0228,30400.0
2015-07-08 12:30:00,14.0,14.01,13.98,14.0,52200.0,11.0228,11.0307,11.0071,11.0228,52200.0
2015-07-08 13:00:00,14.0,14.0,13.98,14.0,43884.0,11.0228,11.0228,11.0071,11.0228,43884.0
2015-07-08 13:30:00,14.0,14.01,13.99,14.0,79120.0,11.0228,11.0307,11.015,11.0228,79120.0
2015-07-08 14:00:00,13.99,14.0,13.97,13.98,75448.0,11.015,11.0228,10.9992,11.0071,75448.0
2015-07-08 14:30:00,13.98,13.98,13.93,13.93,62240.0,11.0071,11.0071,10.9677,10.9677,62240.0
2015-07-08 15:00:00,13.93,13.94,13.92,13.92,179204.0,10.9677,10.9756,10.9599,10.9599,179204.0
2015-07-08 15:30:00,13.92,13.96,13.92,13.94,331996.0,10.9599,10.9914,10.9599,10.9756,331996.0
2015-07-09 09:30:00,14.02,14.02,13.86,13.88,101516.0,11.0386,11.0386,10.9126,10.9284,101516.0
2015-07-09 10:00:00,13.88,13.88,13.86,13.87,121368.0,10.9284,10.9284,10.9126,10.9205,121368.0
2015-07-09 10:30:00,13.87,13.89,13.86,13.88,152064.0,10.9205,10.9362,10.9126,10.9284,152064.0
2015-07-09 11:00:00,13.88,13.91,13.88,13.9,148852.0,10.9284,10.952,10.9284,10.9441,148852.0
2015-07-09 11:30:00,13.9,13.94,13.88,13.92,178700.0,10.9441,10.9756,10.9284,10.9599,178700.0
2015-07-09 12:00:00,13.93,13.97,13.92,13.96,115120.0,10.9677,10.9992,10.9599,10.9914,115120.0
2015-07-09 12:30:00,13.96,13.97,13.94,13.97,71304.0,10.9914,10.9992,10.9756,10.9992,71304.0
2015-07-09 13:00:00,13.97,13.98,13.91,13.93,111232.0,10.9992,11.0071,10.952,10.9677,111232.0
2015-07-09 13:30:00,13.93,13.93,13.88,13.89,111596.0,10.9677,10.9677,10.9284,10.9362,111596.0
2015-07-09 14:00:00,13.89,13.9,13.87,13.87,123080.0,10.9362,10.9441,10.9205,10.9205,123080.0
2015-07-09 14:30:00,13.87,13.88,13.85,13.87,120512.0,10.9205,10.9284,10.9047,10.9205,120512.0
2015-07-09 15:00:00,13.88,13.88,13.83,13.84,252172.0,10.9284,10.9284,10.889,10.8969,252172.0
2015-07-09 15:30:00,13.84,13.87,13.83,13.85,528312.0,10.8969,10.9205,10.889,10.9047,528312.0
2015-07-10 09:30:00,13.89,14.03,13.84,13.94,160916.0,10.9362,11.0465,10.8969,10.9756,160916.0
2015-07-10 10:00:00,13.95,14.04,13.95,14.02,206144.0,10.9835,11.0543,10.9835,11.0386,206144.0
2015-07-10 10:30:00,14.03,14.04,13.96,13.96,145468.0,11.0465,11.0543,10.9914,10.9914,145468.0
2015-07-10 11:00:00,13.96,14.1,13.96,14.1,163064.0,10.9914,11.1016,10.9914,11.1016,163064.0
2015-07-10 11:30:00,14.09,14.11,14.06,14.1,63392.0,11.0937,11.1095,11.0701,11.1016,63392.0
2015-07-10 12:00:00,14.1,14.13,14.1,14.13,62844.0,11.1016,11.1252,11.1016,11.1252,62844.0
2015-07-10 12:30:00,14.12,14.12,14.03,14.08,55248.0,11.1173,11.1173,11.0465,11.0858,55248.0
2015-07-10 13:00:00,14.09,14.1,14.07,14.1,66772.0,11.0937,11.1016,11.078,11.1016,66772.0
2015-07-10 13:30:00,14.11,14.15,14.11,14.13,303392.0,11.1095,11.1409,11.1095,11.1252,303392.0
2015-07-10 14:00:00,14.13,14.14,14.1,14.13,121040.0,11.1252,11.1331,11.1016,11.1252,121040.0
2015-07-10 14:30:00,14.14,14.14,14.09,14.09,76748.0,11.1331,11.1331,11.0937,11.0937,76748.0
2015-07-10 15:00:00,14.1,14.1,14.06,14.09,97556.0,11.1016,11.1016,11.0701,11.0937,97556.0
2015-07-10 15:30:00,14.09,14.09,14.03,14.04,320504.0,11.0937,11.0937,11.0465,11.0543,320504.0
2015-07-13 09:30:00,14.15,14.25,14.12,14.17,72292.0,11.1409,11.2197,11.1173,11.1567,72292.0
2015-07-13 10:00:00,14.17,14.22,14.14,14.14,52364.0,11.1567,11.1961,11.1331,11.1331,52364.0
2015-07-13 10:30:00,14.14,14.14,14.06,14.07,90992.0,11.1331,11.1331,11.0701,11.078,90992.0
2015-07-13 11:00:00,14.08,14.1,14.01,14.02,45452.0,11.0858,11.1016,11.0307,11.0386,45452.0
2015-07-13 11:30:00,14.02,14.02,13.95,13.96,62400.0,11.0386,11.0386,10.9835,10.9914,62400.0
2015-07-13 12:00:00,13.96,13.99,13.93,13.97,48800.0,10.9914,11.015,10.9677,10.9992,48800.0
2015-07-13 12:30:00,13.97,13.97,13.93,13.93,62840.0,10.9992,10.9992,10.9677,10.9677,62840.0
2015-07-13 13:00:00,13.94,14.01,13.92,13.97,61112.0,10.9756,11.0307,10.9599,10.9992,61112.0
2015-07-13 13:30:00,13.98,14.0,13.97,13.97,98472.0,11.0071,11.0228,10.9992,10.9992,98472.0
2015-07-13 14:00:00,13.97,13.99,13.97,13.99,84216.0,10.9992,11.015,10.9992,11.015,84216.0
2015-07-13 14:30:00,13.99,14.01,13.96,13.97,75280.0,11.015,11.0307,10.9914,10.9992,75280.0
2015-07-13 15:00:00,13.98,14.01,13.98,13.99,69868.0,11.0071,11.0307,11.0071,11.015,69868.0
2015-07-13 15:30:00,13.99,14.05,13.99,14.02,192296.0,11.015,11.0622,11.015,11.0386,192296.0
2015-07-14 09:30:00,14.04,14.04,13.97,13.99,25184.0,11.0543,11.0543,10.9992,11.015,25184.0
2015-07-14 10:00:00,14.01,14.01,13.94,13.97,73884.0,11.0307,11.0307,10.9756,10.9992,73884.0
2015-07-14 10:30:00,13.98,14.03,13.98,14.02,77796.0,11.0071,11.0465,11.0071,11.0386,77796.0
2015-07-14 11:00:00,14.02,14.12,14.01,14.11,31000.0,11.0386,11.1173,11.0307,11.1095,31000.0
2015-07-14 11:30:00,14.11,14.11,14.03,14.06,20560.0,11.1095,11.1095,11.0465,11.0701,20560.0
2015-07-14 12:00:00,14.06,14.07,14.04,14.04,27352.0,11.0701,11.078,11.0543,11.0543,27352.0
2015-07-14 12:30:00,14.05,14.06,14.03,14.05,18200.0,11.0622,11.0701,11.0465,11.0622,18200.0
2015-07-14 13:00:00,14.06,14.08,14.03,14.03,12800.0,11.0701,11.0858,11.0465,11.0465,12800.0
2015-07-14 13:30:00,14.03,14.04,14.01,14.01,18400.0,11.0465,11.0543,11.0307,11.0307,18400.0
2015-07-14 14:00:00,14.0,14.03,14.0,14.01,24000.0,11.0228,11.0465,11.0228,11.0307,24000.0
2015-07-14 14:30:00,14.01,14.03,13.99,13.99,11600.0,11.0307,11.0465,11.015,11.015,11600.0
2015-07-14 15:00:00,13.99,14.04,13.99,14.04,43316.0,11.015,11.0543,11.015,11.0543,43316.0
2015-07-14 15:30:00,14.04,14.05,14.01,14.02,99260.0,11.0543,11.0622,11.0307,11.0386,99260.0
2015-07-15 09:30:00,14.01,14.01,13.9,13.93,110668.0,11.0307,11.0307,10.9441,10.9677,110668.0
2015-07-15 10:00:00,13.93,13.99,13.92,13.99,137200.0,10.9677,11.015,10.9599,11.015,137200.0
2015-07-15 10:30:00,13.99,14.03,13.98,14.03,39700.0,11.015,11.0465,11.0071,11.0465,39700.0
2015-07-15 11:00:00,14.03,14.08,14.02,14.06,23720.0,11.0465,11.0858,11.0386,11.0701,23720.0
2015-07-15 11:30:00,14.06,14.13,14.05,14.1,165736.0,11.0701,11.1252,11.0622,11.1016,165736.0
2015-07-15 12:00:00,14.1,14.1,14.06,14.06,20212.0,11.1016,11.1016,11.0701,11.0701,20212.0
2015-07-15 12:30:00,14.07,14.08,14.05,14.07,20092.0,11.078,11.0858,11.0622,11.078,20092.0
2015-07-15 13:00:00,14.07,14.09,14.06,14.08,13400.0,11.078,11.0937,11.0701,11.0858,13400.0
2015-07-15 13:30:00,14.08,14.08,14.05,14.06,25140.0,11.0858,11.0858,11.0622,11.0701,25140.0
2015-07-15 14:00:00,14.05,14.1,14.05,14.09,19012.0,11.0622,11.1016,11.0622,11.0937,19012.0
2015-07-15 14:30:00,14.09,14.09,14.05,14.07,36400.0,11.0937,11.0937,11.0622,11.078,36400.0
2015-07-15 15:00:00,14.06,14.09,14.06,14.09,52080.0,11.0701,11.0937,11.0701,11.0937,52080.0
2015-07-15 15:30:00,14.09,14.09,14.05,14.06,197292.0,11.0937,11.0937,11.0622,11.0701,197292.0
2015-07-16 09:30:00,14.12,14.21,14.07,14.14,31032.0,11.1173,11.1882,11.078,11.1331,31032.0
2015-07-16 10:00:00,14.15,14.2,14.15,14.15,37500.0,11.1409,11.1803,11.1409,11.1409,37500.0
2015-07-16 10:30:00,14.14,14.19,14.13,14.19,28948.0,11.1331,11.1724,11.1252,11.1724,28948.0
2015-07-16 11:00:00,14.19,14.19,14.12,14.15,37500.0,11.1724,11.1724,11.1173,11.1409,37500.0
2015-07-16 11:30:00,14.14,14.19,14.14,14.16,30500.0,11.1331,11.1724,11.1331,11.1488,30500.0
2015-07-16 12:00:00,14.16,14.16,14.13,14.15,14612.0,11.1488,11.1488,11.1252,11.1409,14612.0
2015-07-16 12:30:00,14.14,14.15,14.11,14.12,18680.0,11.1331,11.1409,11.1095,11.1173,18680.0
2015-07-16 13:00:00,14.13,14.13,14.12,14.13,23228.0,11.1252,11.1252,11.1173,11.1252,23228.0
2015-07-16 13:30:00,14.13,14.18,14.13,14.16,32312.0,11.1252,11.1646,11.1252,11.1488,32312.0
2015-07-16 14:00:00,14.16,14.2,14.15,14.2,47020.0,11.1488,11.1803,11.1409,11.1803,47020.0
2015-07-16 14:30:00,14.2,14.24,14.19,14.21,56192.0,11.1803,11.2118,11.1724,11.1882,56192.0
2015-07-16 15:00:00,14.2,14.21,14.17,14.18,33908.0,11.1803,11.1882,11.1567,11.1646,33908.0
2015-07-16 15:30:00,14.19,14.23,14.18,14.21,225644.0,11.1724,11.2039,11.1646,11.1882,225644.0
2015-07-17 09:30:00,14.29,14.29,14.15,14.21,87152.0,11.2512,11.2512,11.1409,11.1882,87152.0
2015-07-17 10:00:00,14.21,14.22,14.18,14.19,79252.0,11.1882,11.1961,11.1646,11.1724,79252.0
2015-07-17 10:30:00,14.2,14.2,14.14,14.15,45840.0,11.1803,11.1803,11.1331,11.1409,45840.0
2015-07-17 11:00:00,14.14,14.15,14.09,14.15,38400.0,11.1331,11.1409,11.0937,11.1409,38400.0
2015-07-17 11:30:00,14.14,14.2,14.14,14.18,41608.0,11.1331,11.1803,11.1331,11.1646,41608.0
2015-07-17 12:00:00,14.17,14.17,14.12,14.13,44500.0,11.1567,11.1567,11.1173,11.1252,44500.0
2015-07-17 12:30:00,14.14,14.16,14.12,14.15,21204.0,11.1331,11.1488,11.1173,11.1409,21204.0
2015-07-17 13:00:00,14.15,14.17,14.15,14.15,28376.0,11.1409,11.1567,11.1409,11.1409,28376.0
2015-07-17 13:30:00,14.15,14.17,14.11,14.13,54328.0,11.1409,11.1567,11.1095,11.1252,54328.0
2015-07-17 14:00:00,14.14,14.19,14.13,14.18,29500.0,11.1331,11.1724,11.1252,11.1646,29500.0
2015-07-17 14:30:00,14.17,14.17,14.1,14.1,38400.0,11.1567,11.1567,11.1016,11.1016,38400.0
2015-07-17 15:00:00,14.1,14.12,14.1,14.12,49460.0,11.1016,11.1173,11.1016,11.1173,49460.0
2015-07-17 15:30:00,14.12,14.17,14.11,14.15,116728.0,11.1173,11.1567,11.1095,11.1409,116728.0
2015-07-20 09:30:00,14.12,14.17,14.1,14.13,28620.0,11.1173,11.1567,11.1016,11.1252,28620.0
2015-07-20 10:00:00,14.12,14.17,14.11,14.15,49876.0,11.1173,11.1567,11.1095,11.1409,49876.0
2015-07-20 10:30:00,14.15,14.18,14.14,14.14,65204.0,11.1409,11.1646,11.1331,11.1331,65204.0
2015-07-20 11:00:00,14.13,14.19,14.13,14.16,161812.0,11.1252,11.1724,11.1252,11.1488,161812.0
2015-07-20 11:30:00,14.17,14.18,14.16,14.16,51124.0,11.1567,11.1646,11.1488,11.1488,51124.0
2015-07-20 12:00:00,14.15,14.21,14.15,14.21,32000.0,11.1409,11.1882,11.1409,11.1882,32000.0
2015-07-20 12:30:00,14.2,14.25,14.19,14.22,60644.0,11.1803,11.2197,11.1724,11.1961,60644.0
2015-07-20 13:00:00,14.23,14.24,14.2,14.22,48884.0,11.2039,11.2118,11.1803,11.1961,48884.0
2015-07-20 13:30:00,14.22,14.24,14.22,14.22,86908.0,11.1961,11.2118,11.1961,11.1961,86908.0
2015-07-20 14:00:00,14.22,14.25,14.21,14.25,227216.0,11.1961,11.2197,11.1882,11.2197,227216.0
2015-07-20 14:30:00,14.25,14.27,14.23,14.23,78316.0,11.2197,11.2354,11.2039,11.2039,78316.0
2015-07-20 15:00:00,14.23,14.24,14.21,14.24,112636.0,11.2039,11.2118,11.1882,11.2118,112636.0
2015-07-20 15:30:00,14.23,14.24,14.2,14.22,266248.0,11.2039,11.2118,11.1803,11.1961,266248.0
2015-07-21 09:30:00,14.33,14.47,14.25,14.28,128692.0,11.2827,11.3929,11.2197,11.2433,128692.0
2015-07-21 10:00:00,14.29,14.31,14.21,14.24,109604.0,11.2512,11.2669,11.1882,11.2118,109604.0
2015-07-21 10:30:00,14.24,14.35,14.23,14.35,153336.0,11.2118,11.2984,11.2039,11.2984,153336.0
2015-07-21 11:00:00,14.33,14.37,14.29,14.29,155196.0,11.2827,11.3142,11.2512,11.2512,155196.0
2015-07-21 11:30:00,14.29,14.35,14.26,14.32,140140.0,11.2512,11.2984,11.2276,11.2748,140140.0
2015-07-21 12:00:00,14.34,14.39,14.28,14.31,71760.0,11.2905,11.3299,11.2433,11.2669,71760.0
2015-07-21 12:30:00,14.31,14.32,14.27,14.29,73496.0,11.2669,11.2748,11.2354,11.2512,73496.0
2015-07-21 13:00:00,14.29,14.32,14.28,14.3,30000.0,11.2512,11.2748,11.2433,11.259,30000.0
2015-07-21 13:30:00,14.29,14.32,14.29,14.31,43628.0,11.2512,11.2748,11.2512,11.2669,43628.0
2015-07-21 14:00:00,14.31,14.35,14.3,14.3,55800.0,11.2669,11.2984,11.259,11.259,55800.0
2015-07-21 14:30:00,14.3,14.33,14.29,14.32,53656.0,11.259,11.2827,11.2512,11.2748,53656.0
2015-07-21 15:00:00,14.32,14.37,14.31,14.32,111648.0,11.2748,11.3142,11.2669,11.2748,111648.0
2015-07-21 15:30:00,14.33,14.34,14.27,14.28,314688.0,11.2827,11.2905,11.2354,11.2433,314688.0
2015-07-22 09:30:00,14.31,14.42,14.31,14.39,136268.0,11.2669,11.3535,11.2669,11.3299,136268.0
2015-07-22 10:00:00,14.39,14.39,14.36,14.36,57160.0,11.3299,11.3299,11.3063,11.3063,57160.0
2015-07-22 10:30:00,14.36,14.36,14.3,14.31,32652.0,11.3063,11.3063,11.259,11.2669,32652.0
2015-07-22 11:00:00,14.31,14.32,14.27,14.29,26480.0,11.2669,11.2748,11.2354,11.2512,26480.0
2015-07-22 11:30:00,14.31,14.31,14.27,14.3,30300.0,11.2669,11.2669,11.2354,11.259,30300.0
2015-07-22 12:00:00,14.31,14.35,14.29,14.35,28300.0,11.2669,11.2984,11.2512,11.2984,28300.0
2015-07-22 12:30:00,14.35,14.35,14.3,14.33,41032.0,11.2984,11.2984,11.259,11.2827,41032.0
2015-07-22 13:00:00,14.32,14.36,14.32,14.34,30424.0,11.2748,11.3063,11.2748,11.2905,30424.0
2015-07-22 13:30:00,14.33,14.38,14.33,14.35,43848.0,11.2827,11.322,11.2827,11.2984,43848.0
2015-07-22 14:00:00,14.34,14.37,14.34,14.36,44564.0,11.2905,11.3142,11.2905,11.3063,44564.0
2015-07-22 14:30:00,14.37,14.37,14.35,14.36,40400.0,11.3142,11.3142,11.2984,11.3063,40400.0
2015-07-22 15:00:00,14.37,14.38,14.36,14.36,72484.0,11.3142,11.322,11.3063,11.3063,72484.0
2015-07-22 15:30:00,14.36,14.37,14.34,14.35,126276.0,11.3063,11.3142,11.2905,11.2984,126276.0
2015-07-23 09:30:00,14.35,14.35,14.19,14.23,49312.0,11.2984,11.2984,11.1724,11.2039,49312.0
2015-07-23 10:00:00,14.21,14.26,14.17,14.17,47788.0,11.1882,11.2276,11.1567,11.1567,47788.0
2015-07-23 10:30:00,14.18,14.25,14.18,14.24,54200.0,11.1646,11.2197,11.1646,11.2118,54200.0
2015-07-23 11:00:00,14.25,14.26,14.21,14.22,29400.0,11.2197,11.2276,11.1882,11.1961,29400.0
2015-07-23 11:30:00,14.22,14.26,14.17,14.25,70848.0,11.1961,11.2276,11.1567,11.2197,70848.0
2015-07-23 12:00:00,14.25,14.26,14.18,14.2,99160.0,11.2197,11.2276,11.1646,11.1803,99160.0
2015-07-23 12:30:00,14.18,14.22,14.17,14.19,104272.0,11.1646,11.1961,11.1567,11.1724,104272.0
2015-07-23 13:00:00,14.18,14.19,14.13,14.15,125176.0,11.1646,11.1724,11.1252,11.1409,125176.0
2015-07-23 13:30:00,14.13,14.15,14.13,14.15,99780.0,11.1252,11.1409,11.1252,11.1409,99780.0
2015-07-23 14:00:00,14.16,14.18,14.13,14.13,44000.0,11.1488,11.1646,11.1252,11.1252,44000.0
2015-07-23 14:30:00,14.12,14.17,14.1,14.15,122704.0,11.1173,11.1567,11.1016,11.1409,122704.0
2015-07-23 15:00:00,14.15,14.15,14.13,14.14,67860.0,11.1409,11.1409,11.1252,11.1331,67860.0
2015-07-23 15:30:00,14.14,14.23,14.14,14.22,162240.0,11.1331,11.2039,11.1331,11.1961,162240.0
2015-07-24 09:30:00,14.22,14.31,14.19,14.31,32872.0,11.1961,11.2669,11.1724,11.2669,32872.0
2015-07-24 10:00:00,14.28,14.28,14.24,14.26,22800.0,11.2433,11.2433,11.2118,11.2276,22800.0
2015-07-24 10:30:00,14.26,14.26,14.2,14.23,27584.0,11.2276,11.2276,11.1803,11.2039,27584.0
2015-07-24 11:00:00,14.23,14.25,14.21,14.24,50812.0,11.2039,11.2197,11.1882,11.2118,50812.0
2015-07-24 11:30:00,14.25,14.27,14.21,14.21,18528.0,11.2197,11.2354,11.1882,11.1882,18528.0
2015-07-24 12:00:00,14.21,14.27,14.21,14.25,16404.0,11.1882,11.2354,11.1882,11.2197,16404.0
2015-07-24 12:30:00,14.25,14.27,14.24,14.24,23888.0,11.2197,11.2354,11.2118,11.2118,23888.0
2015-07-24 13:00:00,14.25,14.29,14.24,14.29,29204.0,11.2197,11.2512,11.2118,11.2512,29204.0
2015-07-24 13:30:00,14.29,14.3,14.27,14.28,29932.0,11.2512,11.259,11.2354,11.2433,29932.0
2015-07-24 14:00:00,14.26,14.28,14.24,14.27,18800.0,11.2276,11.2433,11.2118,11.2354,18800.0
2015-07-24 14:30:00,14.27,14.28,14.23,14.24,44388.0,11.2354,11.2433,11.2039,11.2118,44388.0
2015-07-24 15:00:00,14.25,14.28,14.24,14.24,70660.0,11.2197,11.2433,11.2118,11.2118,70660.0
2015-07-24 15:30:00,14.25,14.25,14.21,14.21,179268.0,11.2197,11.2197,11.1882,11.1882,179268.0
2015-07-27 09:30:00,14.22,14.39,14.22,14.3,69092.0,11.1961,11.3299,11.1961,11.259,69092.0
2015-07-27 10:00:00,14.3,14.31,14.22,14.23,115960.0,11.259,11.2669,11.1961,11.2039,115960.0
2015-07-27 10:30:00,14.23,14.29,14.22,14.28,134720.0,11.2039,11.2512,11.1961,11.2433,134720.0
2015-07-27 11:00:00,14.27,14.28,14.24,14.27,99712.0,11.2354,11.2433,11.2118,11.2354,99712.0
2015-07-27 11:30:00,14.26,14.27,14.22,14.26,62024.0,11.2276,11.2354,11.1961,11.2276,62024.0
2015-07-27 12:00:00,14.26,14.27,14.23,14.26,41012.0,11.2276,11.2354,11.2039,11.2276,41012.0
2015-07-27 12:30:00,14.25,14.28,14.23,14.24,170284.0,11.2197,11.2433,11.2039,11.2118,170284.0
2015-07-27 13:00:00,14.23,14.23,14.2,14.2,57112.0,11.2039,11.2039,11.1803,11.1803,57112.0
2015-07-27 13:30:00,14.21,14.22,14.18,14.21,38924.0,11.1882,11.1961,11.1646,11.1882,38924.0
2015-07-27 14:00:00,14.21,14.24,14.21,14.22,82936.0,11.1882,11.2118,11.1882,11.1961,82936.0
2015-07-27 14:30:00,14.22,14.23,14.2,14.22,79848.0,11.1961,11.2039,11.1803,11.1961,79848.0
2015-07-27 15:00:00,14.22,14.22,14.19,14.22,133012.0,11.1961,11.1961,11.1724,11.1961,133012.0
2015-07-27 15:30:00,14.22,14.22,14.19,14.21,207100.0,11.1961,11.1961,11.1724,11.1882,207100.0
2015-07-28 09:30:00,14.21,14.27,14.1,14.21,102612.0,11.1882,11.2354,11.1016,11.1882,102612.0
2015-07-28 10:00:00,14.2,14.22,14.19,14.19,203184.0,11.1803,11.1961,11.1724,11.1724,203184.0
2015-07-28 10:30:00,14.19,14.21,14.16,14.17,73296.0,11.1724,11.1882,11.1488,11.1567,73296.0
2015-07-28 11:00:00,14.17,14.22,14.15,14.22,130176.0,11.1567,11.1961,11.1409,11.1961,130176.0
2015-07-28 11:30:00,14.22,14.24,14.19,14.23,99264.0,11.1961,11.2118,11.1724,11.2039,99264.0
2015-07-28 12:00:00,14.23,14.26,14.22,14.26,37424.0,11.2039,11.2276,11.1961,11.2276,37424.0
2015-07-28 12:30:00,14.26,14.3,14.24,14.29,43000.0,11.2276,11.259,11.2118,11.2512,43000.0
2015-07-28 13:00:00,14.27,14.31,14.25,14.28,50272.0,11.2354,11.2669,11.2197,11.2433,50272.0
2015-07-28 13:30:00,14.28,14.3,14.27,14.3,84848.0,11.2433,11.259,11.2354,11.259,84848.0
2015-07-28 14:00:00,14.3,14.31,14.26,14.29,113724.0,11.259,11.2669,11.2276,11.2512,113724.0
2015-07-28 14:30:00,14.29,14.3,14.28,14.3,66232.0,11.2512,11.259,11.2433,11.259,66232.0
2015-07-28 15:00:00,14.3,14.31,14.29,14.3,80844.0,11.259,11.2669,11.2512,11.259,80844.0
2015-07-28 15:30:00,14.3,14.3,14.26,14.27,222868.0,11.259,11.259,11.2276,11.2354,222868.0
2015-07-29 09:30:00,14.27,14.27,14.15,14.24,46312.0,11.2354,11.2354,11.1409,11.2118,46312.0
2015-07-29 10:00:00,14.22,14.28,14.22,14.27,26196.0,11.1961,11.2433,11.1961,11.2354,26196.0
2015-07-29 10:30:00,14.28,14.28,14.21,14.27,38248.0,11.2433,11.2433,11.1882,11.2354,38248.0
2015-07-29 11:00:00,14.27,14.27,14.21,14.22,26740.0,11.2354,11.2354,11.1882,11.1961,26740.0
2015-07-29 11:30:00,14.22,14.27,14.21,14.26,32496.0,11.1961,11.2354,11.1882,11.2276,32496.0
2015-07-29 12:00:00,14.26,14.26,14.21,14.22,28220.0,11.2276,11.2276,11.1882,11.1961,28220.0
2015-07-29 12:30:00,14.23,14.3,14.22,14.26,60600.0,11.2039,11.259,11.1961,11.2276,60600.0
2015-07-29 13:00:00,14.27,14.27,14.2,14.24,37468.0,11.2354,11.2354,11.1803,11.2118,37468.0
2015-07-29 13:30:00,14.24,14.34,14.24,14.33,28380.0,11.2118,11.2905,11.2118,11.2827,28380.0
2015-07-29 14:00:00,14.33,14.37,14.27,14.34,53736.0,11.2827,11.3142,11.2354,11.2905,53736.0
2015-07-29 14:30:00,14.33,14.36,14.33,14.36,35264.0,11.2827,11.3063,11.2827,11.3063,35264.0
2015-07-29 15:00:00,14.36,14.37,14.34,14.34,41180.0,11.3063,11.3142,11.2905,11.2905,41180.0
2015-07-29 15:30:00,14.33,14.37,14.32,14.35,111564.0,11.2827,11.3142,11.2748,11.2984,111564.0
2015-07-30 09:30:00,14.31,14.37,14.22,14.35,37056.0,11.2669,11.3142,11.1961,11.2984,37056.0
2015-07-30 10:00:00,14.35,14.35,14.3,14.33,35088.0,11.2984,11.2984,11.259,11.2827,35088.0
2015-07-30 10:30:00,14.36,14.36,14.32,14.34,16732.0,11.3063,11.3063,11.2748,11.2905,16732.0
2015-07-30 11:00:00,14.35,14.38,14.35,14.38,16600.0,11.2984,11.322,11.2984,11.322,16600.0
2015-07-30 11:30:00,14.38,14.38,14.36,14.37,90448.0,11.322,11.322,11.3063,11.3142,90448.0
2015-07-30 12:00:00,14.37,14.38,14.36,14.37,24712.0,11.3142,11.322,11.3063,11.3142,24712.0
2015-07-30 12:30:00,14.37,14.37,14.33,14.35,16368.0,11.3142,11.3142,11.2827,11.2984,16368.0
2015-07-30 13:00:00,14.37,14.37,14.34,14.36,12940.0,11.3142,11.3142,11.2905,11.3063,12940.0
2015-07-30 13:30:00,14.37,14.38,14.36,14.37,27984.0,11.3142,11.322,11.3063,11.3142,27984.0
2015-07-30 14:00:00,14.38,14.39,14.36,14.36,41668.0,11.322,11.3299,11.3063,11.3063,41668.0
2015-07-30 14:30:00,14.37,14.37,14.33,14.34,30872.0,11.3142,11.3142,11.2827,11.2905,30872.0
2015-07-30 15:00:00,14.34,14.38,14.34,14.37,45644.0,11.2905,11.322,11.2905,11.3142,45644.0
2015-07-30 15:30:00,14.36,14.38,14.36,14.36,180792.0,11.3063,11.322,11.3063,11.3063,180792.0
2015-07-31 09:30:00,14.48,14.57,14.44,14.53,133560.0,11.4008,11.4716,11.3693,11.4401,133560.0
2015-07-31 10:00:00,14.53,14.6,14.5,14.58,44684.0,11.4401,11.4953,11.4165,11.4795,44684.0
2015-07-31 10:30:00,14.57,14.57,14.52,14.55,39408.0,11.4716,11.4716,11.4323,11.4559,39408.0
2015-07-31 11:00:00,14.54,14.54,14.49,14.51,27760.0,11.448,11.448,11.4086,11.4244,27760.0
2015-07-31 11:30:00,14.52,14.54,14.52,14.52,34632.0,11.4323,11.448,11.4323,11.4323,34632.0
2015-07-31 12:00:00,14.53,14.56,14.52,14.56,29000.0,11.4401,11.4638,11.4323,11.4638,29000.0
2015-07-31 12:30:00,14.56,14.56,14.53,14.53,35200.0,11.4638,11.4638,11.4401,11.4401,35200.0
2015-07-31 13:00:00,14.54,14.56,14.53,14.53,24504.0,11.448,11.4638,11.4401,11.4401,24504.0
2015-07-31 13:30:00,14.53,14.55,14.52,14.54,27292.0,11.4401,11.4559,11.4323,11.448,27292.0
2015-07-31 14:00:00,14.54,14.54,14.5,14.51,41528.0,11.448,11.448,11.4165,11.4244,41528.0
2015-07-31 14:30:00,14.51,14.52,14.47,14.5,51596.0,11.4244,11.4323,11.3929,11.4165,51596.0
2015-07-31 15:00:00,14.5,14.52,14.46,14.46,61400.0,11.4165,11.4323,11.385,11.385,61400.0
2015-07-31 15:30:00,14.45,14.49,14.45,14.47,172360.0,11.3771,11.4086,11.3771,11.3929,172360.0
2015-08-03 09:30:00,14.5,14.62,14.5,14.58,103112.0,11.4165,11.511,11.4165,11.4795,103112.0
2015-08-03 10:00:00,14.58,14.59,14.52,14.52,56060.0,11.4795,11.4874,11.4323,11.4323,56060.0
2015-08-03 10:30:00,14.53,14.54,14.45,14.45,38340.0,11.4401,11.448,11.3771,11.3771,38340.0
2015-08-03 11:00:00,14.46,14.5,14.46,14.49,21492.0,11.385,11.4165,11.385,11.4086,21492.0
2015-08-03 11:30:00,14.5,14.53,14.49,14.49,32204.0,11.4165,11.4401,11.4086,11.4086,32204.0
2015-08-03 12:00:00,14.5,14.57,14.5,14.56,45200.0,11.4165,11.4716,11.4165,11.4638,45200.0
2015-08-03 12:30:00,14.56,14.56,14.48,14.51,36916.0,11.4638,11.4638,11.4008,11.4244,36916.0
2015-08-03 13:00:00,14.5,14.53,14.5,14.53,31592.0,11.4165,11.4401,11.4165,11.4401,31592.0
2015-08-03 13:30:00,14.52,14.54,14.51,14.52,32404.0,11.4323,11.448,11.4244,11.4323,32404.0
2015-08-03 14:00:00,14.51,14.52,14.49,14.5,14100.0,11.4244,11.4323,11.4086,11.4165,14100.0
2015-08-03 14:30:00,14.5,14.53,14.49,14.52,23244.0,11.4165,11.4401,11.4086,11.4323,23244.0
2015-08-03 15:00:00,14.51,14.54,14.51,14.52,90224.0,11.4244,11.448,11.4244,11.4323,90224.0
2015-08-03 15:30:00,14.52,14.56,14.5,14.55,178548.0,11.4323,11.4638,11.4165,11.4559,178548.0
2015-08-04 09:30:00,14.54,14.61,14.51,14.54,99104.0,11.448,11.5031,11.4244,11.448,99104.0
2015-08-04 10:00:00,14.54,14.6,14.52,14.58,101944.0,11.448,11.4953,11.4323,11.4795,101944.0
2015-08-04 10:30:00,14.58,14.71,14.55,14.7,157748.0,11.4795,11.5819,11.4559,11.574,157748.0
2015-08-04 11:00:00,14.7,14.7,14.56,14.58,104192.0,11.574,11.574,11.4638,11.4795,104192.0
2015-08-04 11:30:00,14.58,14.58,14.52,14.52,217408.0,11.4795,11.4795,11.4323,11.4323,217408.0
2015-08-04 12:00:00,14.53,14.55,14.53,14.54,76116.0,11.4401,11.4559,11.4401,11.448,76116.0
2015-08-04 12:30:00,14.54,14.56,14.53,14.54,30112.0,11.448,11.4638,11.4401,11.448,30112.0
2015-08-04 13:00:00,14.53,14.58,14.52,14.58,93144.0,11.4401,11.4795,11.4323,11.4795,93144.0
2015-08-04 13:30:00,14.57,14.58,14.51,14.51,47212.0,11.4716,11.4795,11.4244,11.4244,47212.0
2015-08-04 14:00:00,14.5,14.52,14.46,14.49,28332.0,11.4165,11.4323,11.385,11.4086,28332.0
2015-08-04 14:30:00,14.49,14.51,14.47,14.49,47820.0,11.4086,11.4244,11.3929,11.4086,47820.0
2015-08-04 15:00:00,14.5,14.5,14.48,14.49,97792.0,11.4165,11.4165,11.4008,11.4086,97792.0
2015-08-04 15:30:00,14.49,14.52,14.45,14.47,236372.0,11.4086,11.4323,11.3771,11.3929,236372.0
2015-08-05 09:30:00,14.5,14.56,14.47,14.52,54544.0,11.4165,11.4638,11.3929,11.4323,54544.0
2015-08-05 10:00:00,14.51,14.51,14.42,14.47,53168.0,11.4244,11.4244,11.3535,11.3929,53168.0
2015-08-05 10:30:00,14.46,14.49,14.45,14.49,82388.0,11.385,11.4086,11.3771,11.4086,82388.0
2015-08-05 11:00:00,14.49,14.53,14.47,14.47,40800.0,11.4086,11.4401,11.3929,11.3929,40800.0
2015-08-05 11:30:00,14.48,14.53,14.48,14.51,47256.0,11.4008,11.4401,11.4008,11.4244,47256.0
2015-08-05 12:00:00,14.51,14.53,14.46,14.47,58176.0,11.4244,11.4401,11.385,11.3929,58176.0
2015-08-05 12:30:00,14.47,14.49,14.46,14.48,33848.0,11.3929,11.4086,11.385,11.4008,33848.0
2015-08-05 13:00:00,14.49,14.49,14.46,14.47,69288.0,11.4086,11.4086,11.385,11.3929,69288.0
2015-08-05 13:30:00,14.47,14.47,14.43,14.45,224228.0,11.3929,11.3929,11.3614,11.3771,224228.0
2015-08-05 14:00:00,14.45,14.46,14.43,14.43,74616.0,11.3771,11.385,11.3614,11.3614,74616.0
2015-08-05 14:30:00,14.43,14.43,14.4,14.41,72652.0,11.3614,11.3614,11.3378,11.3457,72652.0
2015-08-05 15:00:00,14.4,14.43,14.4,14.42,62768.0,11.3378,11.3614,11.3378,11.3535,62768.0
2015-08-05 15:30:00,14.42,14.47,14.42,14.47,368392.0,11.3535,11.3929,11.3535,11.3929,368392.0
2015-08-06 09:30:00,14.44,14.48,14.41,14.41,128484.0,11.3693,11.4008,11.3457,11.3457,128484.0
2015-08-06 10:00:00,14.44,14.44,14.35,14.35,32660.0,11.3693,11.3693,11.2984,11.2984,32660.0
2015-08-06 10:30:00,14.35,14.36,14.25,14.25,41712.0,11.2984,11.3063,11.2197,11.2197,41712.0
2015-08-06 11:00:00,14.27,14.33,14.27,14.32,34656.0,11.2354,11.2827,11.2354,11.2748,34656.0
2015-08-06 11:30:00,14.32,14.34,14.27,14.27,42000.0,11.2748,11.2905,11.2354,11.2354,42000.0
2015-08-06 12:00:00,14.27,14.28,14.2,14.22,28480.0,11.2354,11.2433,11.1803,11.1961,28480.0
2015-08-06 12:30:00,14.22,14.23,14.17,14.19,30788.0,11.1961,11.2039,11.1567,11.1724,30788.0
2015-08-06 13:00:00,14.19,14.24,14.19,14.24,54076.0,11.1724,11.2118,11.1724,11.2118,54076.0
2015-08-06 13:30:00,14.24,14.31,14.24,14.31,36336.0,11.2118,11.2669,11.2118,11.2669,36336.0
2015-08-06 14:00:00,14.32,14.4,14.31,14.39,64196.0,11.2748,11.3378,11.2669,11.3299,64196.0
2015-08-06 14:30:00,14.4,14.43,14.38,14.42,38812.0,11.3378,11.3614,11.322,11.3535,38812.0
2015-08-06 15:00:00,14.42,14.44,14.41,14.43,51060.0,11.3535,11.3693,11.3457,11.3614,51060.0
2015-08-06 15:30:00,14.42,14.45,14.41,14.44,233052.0,11.3535,11.3771,11.3457,11.3693,233052.0
2015-08-07 09:30:00,14.43,14.44,14.33,14.35,26564.0,11.3614,11.3693,11.2827,11.2984,26564.0
2015-08-07 10:00:00,14.31,14.39,14.31,14.35,19112.0,11.2669,11.3299,11.2669,11.2984,19112.0
2015-08-07 10:30:00,14.4,14.48,14.4,14.46,51080.0,11.3378,11.4008,11.3378,11.385,51080.0
2015-08-07 11:00:00,14.45,14.47,14.4,14.46,22624.0,11.3771,11.3929,11.3378,11.385,22624.0
2015-08-07 11:30:00,14.45,14.45,14.41,14.42,41700.0,11.3771,11.3771,11.3457,11.3535,41700.0
2015-08-07 12:00:00,14.43,14.49,14.43,14.49,10220.0,11.3614,11.4086,11.3614,11.4086,10220.0
2015-08-07 12:30:00,14.47,14.51,14.47,14.48,56000.0,11.3929,11.4244,11.3929,11.4008,56000.0
2015-08-07 13:00:00,14.47,14.49,14.46,14.49,17408.0,11.3929,11.4086,11.385,11.4086,17408.0
2015-08-07 13:30:00,14.49,14.51,14.46,14.49,49888.0,11.4086,11.4244,11.385,11.4086,49888.0
2015-08-07 14:00:00,14.49,14.49,14.45,14.49,24440.0,11.4086,11.4086,11.3771,11.4086,24440.0
2015-08-07 14:30:00,14.49,14.52,14.49,14.5,182108.0,11.4086,11.4323,11.4086,11.4165,182108.0
2015-08-07 15:00:00,14.51,14.51,14.48,14.49,63768.0,11.4244,11.4244,11.4008,11.4086,63768.0
2015-08-07 15:30:00,14.5,14.5,14.47,14.48,196932.0,11.4165,11.4165,11.3929,11.4008,196932.0
2015-08-10 09:30:00,14.56,14.63,14.43,14.46,44164.0,11.4638,11.5189,11.3614,11.385,44164.0
2015-08-10 10:00:00,14.44,14.47,14.38,14.4,65192.0,11.3693,11.3929,11.322,11.3378,65192.0
2015-08-10 10:30:00,14.4,14.47,14.4,14.46,28856.0,11.3378,11.3929,11.3378,11.385,28856.0
2015-08-10 11:00:00,14.45,14.47,14.41,14.46,33984.0,11.3771,11.3929,11.3457,11.385,33984.0
2015-08-10 11:30:00,14.46,14.5,14.46,14.49,55648.0,11.385,11.4165,11.385,11.4086,55648.0
2015-08-10 12:00:00,14.49,14.5,14.45,14.45,25820.0,11.4086,11.4165,11.3771,11.3771,25820.0
2015-08-10 12:30:00,14.45,14.47,14.44,14.47,59696.0,11.3771,11.3929,11.3693,11.3929,59696.0
2015-08-10 13:00:00,14.47,14.51,14.47,14.48,17792.0,11.3929,11.4244,11.3929,11.4008,17792.0
2015-08-10 13:30:00,14.47,14.49,14.44,14.44,51620.0,11.3929,11.4086,11.3693,11.3693,51620.0
2015-08-10 14:00:00,14.44,14.46,14.4,14.42,57136.0,11.3693,11.385,11.3378,11.3535,57136.0
2015-08-10 14:30:00,14.41,14.43,14.4,14.41,49516.0,11.3457,11.3614,11.3378,11.3457,49516.0
2015-08-10 15:00:00,14.4,14.4,14.35,14.35,36388.0,11.3378,11.3378,11.2984,11.2984,36388.0
2015-08-10 15:30:00,14.36,14.44,14.36,14.42,133600.0,11.3063,11.3693,11.3063,11.3535,133600.0
2015-08-11 09:30:00,14.43,14.55,14.41,14.51,41316.0,11.3614,11.4559,11.3457,11.4244,41316.0
2015-08-11 10:00:00,14.44,14.51,14.43,14.5,93244.0,11.3693,11.4244,11.3614,11.4165,93244.0
2015-08-11 10:30:00,14.51,14.55,14.49,14.54,181624.0,11.4244,11.4559,11.4086,11.448,181624.0
2015-08-11 11:00:00,14.55,14.57,14.54,14.55,84884.0,11.4559,11.4716,11.448,11.4559,84884.0
2015-08-11 11:30:00,14.55,14.58,14.53,14.57,34760.0,11.4559,11.4795,11.4401,11.4716,34760.0
2015-08-11 12:00:00,14.57,14.57,14.54,14.56,18808.0,11.4716,11.4716,11.448,11.4638,18808.0
2015-08-11 12:30:00,14.53,14.57,14.53,14.55,13500.0,11.4401,11.4716,11.4401,11.4559,13500.0
2015-08-11 13:00:00,14.54,14.59,14.54,14.56,27480.0,11.448,11.4874,11.448,11.4638,27480.0
2015-08-11 13:30:00,14.56,14.57,14.52,14.55,19600.0,11.4638,11.4716,11.4323,11.4559,19600.0
2015-08-11 14:00:00,14.54,14.56,14.52,14.52,30292.0,11.448,11.4638,11.4323,11.4323,30292.0
2015-08-11 14:30:00,14.52,14.53,14.49,14.5,35052.0,11.4323,11.4401,11.4086,11.4165,35052.0
2015-08-11 15:00:00,14.5,14.54,14.5,14.53,62900.0,11.4165,11.448,11.4165,11.4401,62900.0
2015-08-11 15:30:00,14.54,14.57,14.52,14.54,270852.0,11.448,11.4716,11.4323,11.448,270852.0
2015-08-12 09:30:00,14.49,14.52,14.41,14.48,92072.0,11.4086,11.4323,11.3457,11.4008,92072.0
2015-08-12 10:00:00,14.52,14.54,14.39,14.39,29200.0,11.4323,11.448,11.3299,11.3299,29200.0
2015-08-12 10:30:00,14.41,14.48,14.4,14.41,85644.0,11.3457,11.4008,11.3378,11.3457,85644.0
2015-08-12 11:00:00,14.42,14.43,14.37,14.43,61708.0,11.3535,11.3614,11.3142,11.3614,61708.0
2015-08-12 11:30:00,14.42,14.44,14.39,14.39,96100.0,11.3535,11.3693,11.3299,11.3299,96100.0
2015-08-12 12:00:00,14.4,14.4,14.34,14.39,43116.0,11.3378,11.3378,11.2905,11.3299,43116.0
2015-08-12 12:30:00,14.39,14.44,14.39,14.43,27412.0,11.3299,11.3693,11.3299,11.3614,27412.0
2015-08-12 13:00:00,14.41,14.44,14.4,14.4,69916.0,11.3457,11.3693,11.3378,11.3378,69916.0
2015-08-12 13:30:00,14.42,14.43,14.4,14.42,33212.0,11.3535,11.3614,11.3378,11.3535,33212.0
2015-08-12 14:00:00,14.42,14.44,14.41,14.42,29064.0,11.3535,11.3693,11.3457,11.3535,29064.0
2015-08-12 14:30:00,14.42,14.44,14.4,14.42,61608.0,11.3535,11.3693,11.3378,11.3535,61608.0
2015-08-12 15:00:00,14.42,14.43,14.4,14.42,324332.0,11.3535,11.3614,11.3378,11.3535,324332.0
2015-08-12 15:30:00,14.42,14.48,14.4,14.47,638636.0,11.3535,11.4008,11.3378,11.3929,638636.0
2015-08-13 09:30:00,14.4,14.43,14.31,14.4,84204.0,11.3378,11.3614,11.2669,11.3378,84204.0
2015-08-13 10:00:00,14.38,14.42,14.36,14.38,55472.0,11.322,11.3535,11.3063,11.322,55472.0
2015-08-13 10:30:00,14.4,14.52,14.4,14.51,60868.0,11.3378,11.4323,11.3378,11.4244,60868.0
2015-08-13 11:00:00,14.51,14.54,14.49,14.53,47804.0,11.4244,11.448,11.4086,11.4401,47804.0
2015-08-13 11:30:00,14.52,14.57,14.49,14.54,54252.0,11.4323,11.4716,11.4086,11.448,54252.0
2015-08-13 12:00:00,14.55,14.56,14.54,14.56,59380.0,11.4559,11.4638,11.448,11.4638,59380.0
2015-08-13 12:30:00,14.56,14.56,14.54,14.56,81300.0,11.4638,11.4638,11.448,11.4638,81300.0
2015-08-13 13:00:00,14.56,14.56,14.55,14.55,123856.0,11.4638,11.4638,11.4559,11.4559,123856.0
2015-08-13 13:30:00,14.54,14.55,14.53,14.54,25824.0,11.448,11.4559,11.4401,11.448,25824.0
2015-08-13 14:00:00,14.54,14.56,14.53,14.56,64112.0,11.448,11.4638,11.4401,11.4638,64112.0
2015-08-13 14:30:00,14.56,14.6,14.56,14.57,53744.0,11.4638,11.4953,11.4638,11.4716,53744.0
2015-08-13 15:00:00,14.56,14.57,14.53,14.54,35524.0,11.4638,11.4716,11.4401,11.448,35524.0
2015-08-13 15:30:00,14.54,14.54,14.49,14.53,221256.0,11.448,11.448,11.4086,11.4401,221256.0
2015-08-14 09:30:00,14.51,14.55,14.43,14.54,54012.0,11.4244,11.4559,11.3614,11.448,54012.0
2015-08-14 10:00:00,14.54,14.56,14.5,14.55,52600.0,11.448,11.4638,11.4165,11.4559,52600.0
2015-08-14 10:30:00,14.57,14.6,14.56,14.58,86100.0,11.4716,11.4953,11.4638,11.4795,86100.0
2015-08-14 11:00:00,14.59,14.59,14.49,14.51,157656.0,11.4874,11.4874,11.4086,11.4244,157656.0
2015-08-14 11:30:00,14.5,14.55,14.49,14.52,55852.0,11.4165,11.4559,11.4086,11.4323,55852.0
2015-08-14 12:00:00,14.52,14.56,14.51,14.56,51596.0,11.4323,11.4638,11.4244,11.4638,51596.0
2015-08-14 12:30:00,14.56,14.58,14.55,14.56,32860.0,11.4638,11.4795,11.4559,11.4638,32860.0
2015-08-14 13:00:00,14.58,14.61,14.58,14.6,30676.0,11.4795,11.5031,11.4795,11.4953,30676.0
2015-08-14 13:30:00,14.6,14.63,14.59,14.62,115484.0,11.4953,11.5189,11.4874,11.511,115484.0
2015-08-14 14:00:00,14.62,14.65,14.62,14.63,61156.0,11.511,11.5346,11.511,11.5189,61156.0
2015-08-14 14:30:00,14.63,14.67,14.63,14.65,71604.0,11.5189,11.5504,11.5189,11.5346,71604.0
2015-08-14 15:00:00,14.65,14.68,14.64,14.66,69160.0,11.5346,11.5582,11.5267,11.5425,69160.0
2015-08-14 15:30:00,14.66,14.72,14.65,14.72,497568.0,11.5425,11.5897,11.5346,11.5897,497568.0
2015-08-17 09:30:00,14.7,14.74,14.6,14.65,61260.0,11.574,11.6055,11.4953,11.5346,61260.0
2015-08-17 10:00:00,14.63,14.72,14.62,14.7,20000.0,11.5189,11.5897,11.511,11.574,20000.0
2015-08-17 10:30:00,14.71,14.74,14.69,14.74,94024.0,11.5819,11.6055,11.5661,11.6055,94024.0
2015-08-17 11:00:00,14.74,14.77,14.71,14.75,127028.0,11.6055,11.6291,11.5819,11.6134,127028.0
2015-08-17 11:30:00,14.75,14.75,14.72,14.74,68200.0,11.6134,11.6134,11.5897,11.6055,68200.0
2015-08-17 12:00:00,14.74,14.77,14.72,14.73,149284.0,11.6055,11.6291,11.5897,11.5976,149284.0
2015-08-17 12:30:00,14.74,14.78,14.74,14.75,219204.0,11.6055,11.637,11.6055,11.6134,219204.0
2015-08-17 13:00:00,14.76,14.79,14.74,14.75,301188.0,11.6212,11.6448,11.6055,11.6134,301188.0
2015-08-17 13:30:00,14.75,14.75,14.74,14.75,117680.0,11.6134,11.6134,11.6055,11.6134,117680.0
2015-08-17 14:00:00,14.75,14.76,14.73,14.74,77632.0,11.6134,11.6212,11.5976,11.6055,77632.0
2015-08-17 14:30:00,14.74,14.78,14.74,14.78,99108.0,11.6055,11.637,11.6055,11.637,99108.0
2015-08-17 15:00:00,14.78,14.79,14.76,14.78,110468.0,11.637,11.6448,11.6212,11.637,110468.0
2015-08-17 15:30:00,14.78,14.83,14.75,14.82,280060.0,11.637,11.6763,11.6134,11.6685,280060.0
2015-08-18 09:30:00,14.81,14.9,14.76,14.84,97328.0,11.6606,11.7315,11.6212,11.6842,97328.0
2015-08-18 10:00:00,14.84,14.87,14.83,14.85,76400.0,11.6842,11.7078,11.6763,11.6921,76400.0
2015-08-18 10:30:00,14.87,14.88,14.84,14.85,106888.0,11.7078,11.7157,11.6842,11.6921,106888.0
2015-08-18 11:00:00,14.85,14.86,14.82,14.85,80536.0,11.6921,11.7,11.6685,11.6921,80536.0
2015-08-18 11:30:00,14.85,14.87,14.84,14.86,58524.0,11.6921,11.7078,11.6842,11.7,58524.0
2015-08-18 12:00:00,14.86,14.88,14.85,14.88,56144.0,11.7,11.7157,11.6921,11.7157,56144.0
2015-08-18 12:30:00,14.88,14.88,14.86,14.88,48620.0,11.7157,11.7157,11.7,11.7157,48620.0
2015-08-18 13:00:00,14.87,14.89,14.85,14.85,148940.0,11.7078,11.7236,11.6921,11.6921,148940.0
2015-08-18 13:30:00,14.85,14.88,14.85,14.88,45900.0,11.6921,11.7157,11.6921,11.7157,45900.0
2015-08-18 14:00:00,14.88,14.88,14.84,14.85,49652.0,11.7157,11.7157,11.6842,11.6921,49652.0
2015-08-18 14:30:00,14.85,14.88,14.84,14.86,53200.0,11.6921,11.7157,11.6842,11.7,53200.0
2015-08-18 15:00:00,14.86,14.87,14.84,14.86,84768.0,11.7,11.7078,11.6842,11.7,84768.0
2015-08-18 15:30:00,14.85,14.88,14.84,14.87,167368.0,11.6921,11.7157,11.6842,11.7078,167368.0
2015-08-19 09:30:00,14.79,14.83,14.76,14.79,30352.0,11.6448,11.6763,11.6212,11.6448,30352.0
2015-08-19 10:00:00,14.78,14.8,14.7,14.72,14800.0,11.637,11.6527,11.574,11.5897,14800.0
2015-08-19 10:30:00,14.7,14.76,14.7,14.76,99400.0,11.574,11.6212,11.574,11.6212,99400.0
2015-08-19 11:00:00,14.76,14.78,14.74,14.77,25368.0,11.6212,11.637,11.6055,11.6291,25368.0
2015-08-19 11:30:00,14.76,14.78,14.74,14.74,69744.0,11.6212,11.637,11.6055,11.6055,69744.0
2015-08-19 12:00:00,14.74,14.76,14.72,14.76,46480.0,11.6055,11.6212,11.5897,11.6212,46480.0
2015-08-19 12:30:00,14.76,14.8,14.76,14.77,19216.0,11.6212,11.6527,11.6212,11.6291,19216.0
2015-08-19 13:00:00,14.77,14.81,14.77,14.8,27456.0,11.6291,11.6606,11.6291,11.6527,27456.0
2015-08-19 13:30:00,14.79,14.81,14.76,14.8,48276.0,11.6448,11.6606,11.6212,11.6527,48276.0
2015-08-19 14:00:00,14.81,14.89,14.81,14.85,61400.0,11.6606,11.7236,11.6606,11.6921,61400.0
2015-08-19 14:30:00,14.84,14.85,14.8,14.81,55552.0,11.6842,11.6921,11.6527,11.6606,55552.0
2015-08-19 15:00:00,14.81,14.84,14.8,14.84,52600.0,11.6606,11.6842,11.6527,11.6842,52600.0
2015-08-19 15:30:00,14.84,14.84,14.81,14.81,118976.0,11.6842,11.6842,11.6606,11.6606,118976.0
2015-08-20 09:30:00,14.75,14.8,14.65,14.69,52612.0,11.6134,11.6527,11.5346,11.5661,52612.0
2015-08-20 10:00:00,14.7,14.74,14.68,14.72,42344.0,11.574,11.6055,11.5582,11.5897,42344.0
2015-08-20 10:30:00,14.71,14.78,14.71,14.74,16400.0,11.5819,11.637,11.5819,11.6055,16400.0
2015-08-20 11:00:00,14.75,14.77,14.72,14.77,49916.0,11.6134,11.6291,11.5897,11.6291,49916.0
2015-08-20 11:30:00,14.76,14.79,14.74,14.79,16376.0,11.6212,11.6448,11.6055,11.6448,16376.0
2015-08-20 12:00:00,14.79,14.81,14.78,14.79,16940.0,11.6448,11.6606,11.637,11.6448,16940.0
2015-08-20 12:30:00,14.81,14.82,14.77,14.78,25268.0,11.6606,11.6685,11.6291,11.637,25268.0
2015-08-20 13:00:00,14.77,14.82,14.76,14.82,29404.0,11.6291,11.6685,11.6212,11.6685,29404.0
2015-08-20 13:30:00,14.8,14.84,14.79,14.84,37468.0,11.6527,11.6842,11.6448,11.6842,37468.0
2015-08-20 14:00:00,14.84,14.84,14.81,14.81,23604.0,11.6842,11.6842,11.6606,11.6606,23604.0
2015-08-20 14:30:00,14.81,14.81,14.77,14.78,29800.0,11.6606,11.6606,11.6291,11.637,29800.0
2015-08-20 15:00:00,14.78,14.8,14.76,14.77,38128.0,11.637,11.6527,11.6212,11.6291,38128.0
2015-08-20 15:30:00,14.77,14.78,14.68,14.71,152524.0,11.6291,11.637,11.5582,11.5819,152524.0
2015-08-21 09:30:00,14.68,14.7,14.63,14.65,107348.0,11.5582,11.574,11.5189,11.5346,107348.0
2015-08-21 10:00:00,14.67,14.69,14.65,14.65,95260.0,11.5504,11.5661,11.5346,11.5346,95260.0
2015-08-21 10:30:00,14.65,14.67,14.63,14.65,39628.0,11.5346,11.5504,11.5189,11.5346,39628.0
2015-08-21 11:00:00,14.66,14.67,14.62,14.64,151284.0,11.5425,11.5504,11.511,11.5267,151284.0
2015-08-21 11:30:00,14.64,14.67,14.63,14.67,24600.0,11.5267,11.5504,11.5189,11.5504,24600.0
2015-08-21 12:00:00,14.68,14.68,14.61,14.61,46284.0,11.5582,11.5582,11.5031,11.5031,46284.0
2015-08-21 12:30:00,14.61,14.62,14.56,14.56,58200.0,11.5031,11.511,11.4638,11.4638,58200.0
2015-08-21 13:00:00,14.57,14.6,14.55,14.6,46016.0,11.4716,11.4953,11.4559,11.4953,46016.0
2015-08-21 13:30:00,14.6,14.63,14.59,14.62,132348.0,11.4953,11.5189,11.4874,11.511,132348.0
2015-08-21 14:00:00,14.62,14.62,14.54,14.57,61212.0,11.511,11.511,11.448,11.4716,61212.0
2015-08-21 14:30:00,14.57,14.58,14.52,14.54,52956.0,11.4716,11.4795,11.4323,11.448,52956.0
2015-08-21 15:00:00,14.53,14.53,14.45,14.48,74188.0,11.4401,11.4401,11.3771,11.4008,74188.0
2015-08-21 15:30:00,14.47,14.51,14.43,14.45,208184.0,11.3929,11.4244,11.3614,11.3771,208184.0
2015-08-24 09:30:00,14.01,14.2,13.8,13.92,109828.0,11.0307,11.1803,10.8654,10.9599,109828.0
2015-08-24 10:00:00,13.91,14.27,13.91,14.19,242096.0,10.952,11.2354,10.952,11.1724,242096.0
2015-08-24 10:30:00,14.17,14.44,14.12,14.38,254836.0,11.1567,11.3693,11.1173,11.322,254836.0
2015-08-24 11:00:00,14.38,14.38,14.21,14.24,254940.0,11.322,11.322,11.1882,11.2118,254940.0
2015-08-24 11:30:00,14.26,14.4,14.25,14.38,113640.0,11.2276,11.3378,11.2197,11.322,113640.0
2015-08-24 12:00:00,14.38,14.42,14.31,14.4,189548.0,11.322,11.3535,11.2669,11.3378,189548.0
2015-08-24 12:30:00,14.4,14.4,14.3,14.33,81740.0,11.3378,11.3378,11.259,11.2827,81740.0
2015-08-24 13:00:00,14.34,14.4,14.32,14.34,58832.0,11.2905,11.3378,11.2748,11.2905,58832.0
2015-08-24 13:30:00,14.34,14.34,14.2,14.21,40580.0,11.2905,11.2905,11.1803,11.1882,40580.0
2015-08-24 14:00:00,14.22,14.22,14.15,14.2,61312.0,11.1961,11.1961,11.1409,11.1803,61312.0
2015-08-24 14:30:00,14.2,14.2,14.02,14.04,66944.0,11.1803,11.1803,11.0386,11.0543,66944.0
2015-08-24 15:00:00,14.02,14.1,13.95,13.95,107228.0,11.0386,11.1016,10.9835,10.9835,107228.0
2015-08-24 15:30:00,13.96,14.1,13.92,13.95,337920.0,10.9914,11.1016,10.9599,10.9835,337920.0
2015-08-25 09:30:00,14.2,14.2,14.02,14.09,144544.0,11.1803,11.1803,11.0386,11.0937,144544.0
2015-08-25 10:00:00,14.12,14.13,14.08,14.08,107920.0,11.1173,11.1252,11.0858,11.0858,107920.0
2015-08-25 10:30:00,14.06,14.06,13.97,13.98,51388.0,11.0701,11.0701,10.9992,11.0071,51388.0
2015-08-25 11:00:00,13.99,14.01,13.96,13.96,83188.0,11.015,11.0307,10.9914,10.9914,83188.0
2015-08-25 11:30:00,13.96,13.96,13.88,13.92,62040.0,10.9914,10.9914,10.9284,10.9599,62040.0
2015-08-25 12:00:00,13.93,14.01,13.92,14.01,60604.0,10.9677,11.0307,10.9599,11.0307,60604.0
2015-08-25 12:30:00,14.02,14.02,13.95,13.99,54064.0,11.0386,11.0386,10.9835,11.015,54064.0
2015-08-25 13:00:00,14.0,14.04,13.95,13.95,82092.0,11.0228,11.0543,10.9835,10.9835,82092.0
2015-08-25 13:30:00,13.95,13.98,13.95,13.96,92352.0,10.9835,11.0071,10.9835,10.9914,92352.0
2015-08-25 14:00:00,13.95,13.98,13.93,13.95,90812.0,10.9835,11.0071,10.9677,10.9835,90812.0
2015-08-25 14:30:00,13.95,13.99,13.93,13.95,87120.0,10.9835,11.015,10.9677,10.9835,87120.0
2015-08-25 15:00:00,13.95,13.95,13.78,13.79,162064.0,10.9835,10.9835,10.8496,10.8575,162064.0
2015-08-25 15:30:00,13.79,13.8,13.63,13.65,416140.0,10.8575,10.8654,10.7315,10.7473,416140.0
2015-08-26 09:30:00,13.86,13.96,13.72,13.77,89028.0,10.9126,10.9914,10.8024,10.8418,89028.0
2015-08-26 10:00:00,13.79,13.84,13.74,13.8,38600.0,10.8575,10.8969,10.8181,10.8654,38600.0
2015-08-26 10:30:00,13.81,13.87,13.78,13.81,79672.0,10.8732,10.9205,10.8496,10.8732,79672.0
2015-08-26 11:00:00,13.81,13.88,13.79,13.83,432136.0,10.8732,10.9284,10.8575,10.889,432136.0
2015-08-26 11:30:00,13.84,13.88,13.8,13.84,133400.0,10.8969,10.9284,10.8654,10.8969,133400.0
2015-08-26 12:00:00,13.84,13.85,13.81,13.81,74572.0,10.8969,10.9047,10.8732,10.8732,74572.0
2015-08-26 12:30:00,13.81,13.9,13.79,13.9,111164.0,10.8732,10.9441,10.8575,10.9441,111164.0
2015-08-26 13:00:00,13.9,13.93,13.83,13.88,92736.0,10.9441,10.9677,10.889,10.9284,92736.0
2015-08-26 13:30:00,13.88,13.91,13.84,13.87,105836.0,10.9284,10.952,10.8969,10.9205,105836.0
2015-08-26 14:00:00,13.87,13.88,13.82,13.85,42624.0,10.9205,10.9284,10.8811,10.9047,42624.0
2015-08-26 14:30:00,13.87,13.96,13.85,13.95,66040.0,10.9205,10.9914,10.9047,10.9835,66040.0
2015-08-26 15:00:00,13.95,14.04,13.92,13.99,136436.0,10.9835,11.0543,10.9599,11.015,136436.0
2015-08-26 15:30:00,13.99,14.13,13.99,14.1,372152.0,11.015,11.1252,11.015,11.1016,372152.0
2015-08-27 09:30:00,14.27,14.27,14.14,14.15,323488.0,11.2354,11.2354,11.1331,11.1409,323488.0
2015-08-27 10:00:00,14.16,14.22,14.15,14.18,219192.0,11.1488,11.1961,11.1409,11.1646,219192.0
2015-08-27 10:30:00,14.19,14.19,14.13,14.14,236500.0,11.1724,11.1724,11.1252,11.1331,236500.0
2015-08-27 11:00:00,14.13,14.2,14.12,14.2,223492.0,11.1252,11.1803,11.1173,11.1803,223492.0
2015-08-27 11:30:00,14.2,14.27,14.16,14.24,246396.0,11.1803,11.2354,11.1488,11.2118,246396.0
2015-08-27 12:00:00,14.24,14.29,14.22,14.28,89540.0,11.2118,11.2512,11.1961,11.2433,89540.0
2015-08-27 12:30:00,14.28,14.31,14.28,14.31,169508.0,11.2433,11.2669,11.2433,11.2669,169508.0
2015-08-27 13:00:00,14.33,14.37,14.31,14.35,154472.0,11.2827,11.3142,11.2669,11.2984,154472.0
2015-08-27 13:30:00,14.35,14.42,14.33,14.42,117828.0,11.2984,11.3535,11.2827,11.3535,117828.0
2015-08-27 14:00:00,14.42,14.47,14.38,14.4,107168.0,11.3535,11.3929,11.322,11.3378,107168.0
2015-08-27 14:30:00,14.4,14.43,14.2,14.2,177116.0,11.3378,11.3614,11.1803,11.1803,177116.0
2015-08-27 15:00:00,14.2,14.22,14.14,14.22,297064.0,11.1803,11.1961,11.1331,11.1961,297064.0
2015-08-27 15:30:00,14.21,14.24,14.18,14.2,614372.0,11.1882,11.2118,11.1646,11.1803,614372.0
2015-08-28 09:30:00,14.23,14.27,14.14,14.2,143028.0,11.2039,11.2354,11.1331,11.1803,143028.0
2015-08-28 10:00:00,14.22,14.23,14.16,14.2,139504.0,11.1961,11.2039,11.1488,11.1803,139504.0
2015-08-28 10:30:00,14.18,14.24,14.18,14.23,58724.0,11.1646,11.2118,11.1646,11.2039,58724.0
2015-08-28 11:00:00,14.23,14.24,14.2,14.23,77688.0,11.2039,11.2118,11.1803,11.2039,77688.0
2015-08-28 11:30:00,14.24,14.24,14.18,14.21,481252.0,11.2118,11.2118,11.1646,11.1882,481252.0
2015-08-28 12:00:00,14.22,14.23,14.18,14.18,194556.0,11.1961,11.2039,11.1646,11.1646,194556.0
2015-08-28 12:30:00,14.19,14.2,14.16,14.19,146148.0,11.1724,11.1803,11.1488,11.1724,146148.0
2015-08-28 13:00:00,14.19,14.21,14.18,14.19,369760.0,11.1724,11.1882,11.1646,11.1724,369760.0
2015-08-28 13:30:00,14.19,14.19,14.16,14.17,268468.0,11.1724,11.1724,11.1488,11.1567,268468.0
2015-08-28 14:00:00,14.17,14.23,14.17,14.23,690004.0,11.1567,11.2039,11.1567,11.2039,690004.0
2015-08-28 14:30:00,14.24,14.3,14.24,14.27,155488.0,11.2118,11.259,11.2118,11.2354,155488.0
2015-08-28 15:00:00,14.26,14.26,14.16,14.18,202240.0,11.2276,11.2276,11.1488,11.1646,202240.0
2015-08-28 15:30:00,14.18,14.24,14.15,14.24,469104.0,11.1646,11.2118,11.1409,11.2118,469104.0
2015-08-31 09:30:00,14.28,14.35,14.16,14.18,36584.0,11.2433,11.2984,11.1488,11.1646,36584.0
2015-08-31 10:00:00,14.17,14.22,14.14,14.22,80112.0,11.1567,11.1961,11.1331,11.1961,80112.0
2015-08-31 10:30:00,14.21,14.28,14.21,14.23,44404.0,11.1882,11.2433,11.1882,11.2039,44404.0
2015-08-31 11:00:00,14.21,14.24,14.17,14.18,47700.0,11.1882,11.2118,11.1567,11.1646,47700.0
2015-08-31 11:30:00,14.17,14.21,14.13,14.13,36000.0,11.1567,11.1882,11.1252,11.1252,36000.0
2015-08-31 12:00:00,14.14,14.18,14.12,14.15,35608.0,11.1331,11.1646,11.1173,11.1409,35608.0
2015-08-31 12:30:00,14.16,14.16,14.09,14.1,33048.0,11.1488,11.1488,11.0937,11.1016,33048.0
2015-08-31 13:00:00,14.09,14.1,14.06,14.08,19068.0,11.0937,11.1016,11.0701,11.0858,19068.0
2015-08-31 13:30:00,14.08,14.08,14.06,14.06,15600.0,11.0858,11.0858,11.0701,11.0701,15600.0
2015-08-31 14:00:00,14.06,14.06,14.03,14.04,38936.0,11.0701,11.0701,11.0465,11.0543,38936.0
2015-08-31 14:30:00,14.05,14.1,14.01,14.03,139280.0,11.0622,11.1016,11.0307,11.0465,139280.0
2015-08-31 15:00:00,14.02,14.06,13.97,13.99,168708.0,11.0386,11.0701,10.9992,11.015,168708.0
2015-08-31 15:30:00,14.0,14.04,13.94,13.95,456760.0,11.0228,11.0543,10.9756,10.9835,456760.0
2015-09-01 09:30:00,13.74,13.82,13.73,13.76,54216.0,10.8181,10.8811,10.8103,10.8339,54216.0
2015-09-01 10:00:00,13.77,13.9,13.74,13.9,65908.0,10.8418,10.9441,10.8181,10.9441,65908.0
2015-09-01 10:30:00,13.9,13.91,13.82,13.84,63176.0,10.9441,10.952,10.8811,10.8969,63176.0
2015-09-01 11:00:00,13.84,13.84,13.77,13.78,56732.0,10.8969,10.8969,10.8418,10.8496,56732.0
2015-09-01 11:30:00,13.78,13.79,13.74,13.76,51072.0,10.8496,10.8575,10.8181,10.8339,51072.0
2015-09-01 12:00:00,13.77,13.77,13.67,13.69,63708.0,10.8418,10.8418,10.763,10.7788,63708.0
2015-09-01 12:30:00,13.69,13.7,13.61,13.63,43228.0,10.7788,10.7866,10.7158,10.7315,43228.0
2015-09-01 13:00:00,13.63,13.71,13.63,13.7,54932.0,10.7315,10.7945,10.7315,10.7866,54932.0
2015-09-01 13:30:00,13.69,13.7,13.67,13.69,43096.0,10.7788,10.7866,10.763,10.7788,43096.0
2015-09-01 14:00:00,13.68,13.71,13.64,13.71,44796.0,10.7709,10.7945,10.7394,10.7945,44796.0
2015-09-01 14:30:00,13.69,13.72,13.68,13.68,90480.0,10.7788,10.8024,10.7709,10.7709,90480.0
2015-09-01 15:00:00,13.68,13.74,13.66,13.7,65332.0,10.7709,10.8181,10.7551,10.7866,65332.0
2015-09-01 15:30:00,13.7,13.78,13.65,13.76,308820.0,10.7866,10.8496,10.7473,10.8339,308820.0
2015-09-02 09:30:00,13.9,13.98,13.86,13.89,62524.0,10.9441,11.0071,10.9126,10.9362,62524.0
2015-09-02 10:00:00,13.89,13.94,13.85,13.85,55224.0,10.9362,10.9756,10.9047,10.9047,55224.0
2015-09-02 10:30:00,13.84,13.86,13.82,13.84,55056.0,10.8969,10.9126,10.8811,10.8969,55056.0
2015-09-02 11:00:00,13.86,13.87,13.78,13.81,64648.0,10.9126,10.9205,10.8496,10.8732,64648.0
2015-09-02 11:30:00,13.82,13.84,13.79,13.82,117760.0,10.8811,10.8969,10.8575,10.8811,117760.0
2015-09-02 12:00:00,13.81,13.88,13.81,13.88,96612.0,10.8732,10.9284,10.8732,10.9284,96612.0
2015-09-02 12:30:00,13.87,13.89,13.85,13.88,39804.0,10.9205,10.9362,10.9047,10.9284,39804.0
2015-09-02 13:00:00,13.88,13.89,13.86,13.87,66780.0,10.9284,10.9362,10.9126,10.9205,66780.0
2015-09-02 13:30:00,13.86,13.86,13.79,13.8,74944.0,10.9126,10.9126,10.8575,10.8654,74944.0
2015-09-02 14:00:00,13.8,13.82,13.77,13.78,49232.0,10.8654,10.8811,10.8418,10.8496,49232.0
2015-09-02 14:30:00,13.77,13.78,13.73,13.73,143240.0,10.8418,10.8496,10.8103,10.8103,143240.0
2015-09-02 15:00:00,13.73,13.79,13.73,13.79,99428.0,10.8103,10.8575,10.8103,10.8575,99428.0
2015-09-02 15:30:00,13.79,13.82,13.78,13.81,294308.0,10.8575,10.8811,10.8496,10.8732,294308.0
2015-09-03 09:30:00,13.9,13.96,13.88,13.88,71508.0,10.9441,10.9914,10.9284,10.9284,71508.0
2015-09-03 10:00:00,13.87,13.94,13.85,13.92,131004.0,10.9205,10.9756,10.9047,10.9599,131004.0
2015-09-03 10:30:00,13.92,14.0,13.92,14.0,56700.0,10.9599,11.0228,10.9599,11.0228,56700.0
2015-09-03 11:00:00,14.0,14.02,13.96,13.97,70120.0,11.0228,11.0386,10.9914,10.9992,70120.0
2015-09-03 11:30:00,13.96,13.99,13.95,13.99,73260.0,10.9914,11.015,10.9835,11.015,73260.0
2015-09-03 12:00:00,13.99,14.0,13.91,13.92,92740.0,11.015,11.0228,10.952,10.9599,92740.0
2015-09-03 12:30:00,13.93,13.96,13.91,13.94,123556.0,10.9677,10.9914,10.952,10.9756,123556.0
2015-09-03 13:00:00,13.94,13.96,13.92,13.96,48164.0,10.9756,10.9914,10.9599,10.9914,48164.0
2015-09-03 13:30:00,13.96,13.97,13.92,13.95,70580.0,10.9914,10.9992,10.9599,10.9835,70580.0
2015-09-03 14:00:00,13.95,13.97,13.94,13.95,60104.0,10.9835,10.9992,10.9756,10.9835,60104.0
2015-09-03 14:30:00,13.95,13.97,13.91,13.92,80220.0,10.9835,10.9992,10.952,10.9599,80220.0
2015-09-03 15:00:00,13.92,13.94,13.87,13.88,131912.0,10.9599,10.9756,10.9205,10.9284,131912.0
2015-09-03 15:30:00,13.87,13.88,13.83,13.86,322984.0,10.9205,10.9284,10.889,10.9126,322984.0
2015-09-04 09:30:00,13.76,13.79,13.7,13.75,47680.0,10.8339,10.8575,10.7866,10.826,47680.0
2015-09-04 10:00:00,13.74,13.77,13.7,13.76,72044.0,10.8181,10.8418,10.7866,10.8339,72044.0
2015-09-04 10:30:00,13.75,13.78,13.72,13.73,36156.0,10.826,10.8496,10.8024,10.8103,36156.0
2015-09-04 11:00:00,13.72,13.74,13.7,13.71,49900.0,10.8024,10.8181,10.7866,10.7945,49900.0
2015-09-04 11:30:00,13.69,13.7,13.62,13.62,128372.0,10.7788,10.7866,10.7237,10.7237,128372.0
2015-09-04 12:00:00,13.6,13.64,13.59,13.61,46988.0,10.7079,10.7394,10.7,10.7158,46988.0
2015-09-04 12:30:00,13.6,13.62,13.55,13.58,95752.0,10.7079,10.7237,10.6685,10.6922,95752.0
2015-09-04 13:00:00,13.58,13.58,13.51,13.54,70504.0,10.6922,10.6922,10.637,10.6607,70504.0
2015-09-04 13:30:00,13.54,13.61,13.54,13.58,63296.0,10.6607,10.7158,10.6607,10.6922,63296.0
2015-09-04 14:00:00,13.58,13.59,13.54,13.56,58896.0,10.6922,10.7,10.6607,10.6764,58896.0
2015-09-04 14:30:00,13.58,13.64,13.55,13.63,48800.0,10.6922,10.7394,10.6685,10.7315,48800.0
2015-09-04 15:00:00,13.63,13.63,13.56,13.58,167952.0,10.7315,10.7315,10.6764,10.6922,167952.0
2015-09-04 15:30:00,13.59,13.7,13.59,13.67,486872.0,10.7,10.7866,10.7,10.763,486872.0
2015-09-08 09:30:00,13.84,13.88,13.78,13.79,26764.0,10.8969,10.9284,10.8496,10.8575,26764.0
2015-09-08 10:00:00,13.78,13.78,13.75,13.77,27720.0,10.8496,10.8496,10.826,10.8418,27720.0
2015-09-08 10:30:00,13.78,13.81,13.76,13.8,29600.0,10.8496,10.8732,10.8339,10.8654,29600.0
2015-09-08 11:00:00,13.8,13.81,13.74,13.8,42632.0,10.8654,10.8732,10.8181,10.8654,42632.0
2015-09-08 11:30:00,13.79,13.81,13.76,13.77,16484.0,10.8575,10.8732,10.8339,10.8418,16484.0
2015-09-08 12:00:00,13.76,13.82,13.76,13.79,45016.0,10.8339,10.8811,10.8339,10.8575,45016.0
2015-09-08 12:30:00,13.79,13.8,13.77,13.79,68024.0,10.8575,10.8654,10.8418,10.8575,68024.0
2015-09-08 13:00:00,13.79,13.8,13.75,13.76,98612.0,10.8575,10.8654,10.826,10.8339,98612.0
2015-09-08 13:30:00,13.75,13.8,13.74,13.8,75320.0,10.826,10.8654,10.8181,10.8654,75320.0
2015-09-08 14:00:00,13.8,13.8,13.72,13.73,169940.0,10.8654,10.8654,10.8024,10.8103,169940.0
2015-09-08 14:30:00,13.74,13.76,13.73,13.76,133776.0,10.8181,10.8339,10.8103,10.8339,133776.0
2015-09-08 15:00:00,13.76,13.77,13.74,13.77,92836.0,10.8339,10.8418,10.8181,10.8418,92836.0
2015-09-08 15:30:00,13.77,13.82,13.72,13.74,490424.0,10.8418,10.8811,10.8024,10.8181,490424.0
2015-09-09 09:30:00,13.88,13.93,13.77,13.79,62592.0,10.9284,10.9677,10.8418,10.8575,62592.0
2015-09-09 10:00:00,13.79,13.79,13.74,13.77,38436.0,10.8575,10.8575,10.8181,10.8418,38436.0
2015-09-09 10:30:00,13.75,13.77,13.65,13.69,128604.0,10.826,10.8418,10.7473,10.7788,128604.0
2015-09-09 11:00:00,13.69,13.71,13.63,13.64,84000.0,10.7788,10.7945,10.7315,10.7394,84000.0
2015-09-09 11:30:00,13.64,13.64,13.59,13.6,248428.0,10.7394,10.7394,10.7,10.7079,248428.0
2015-09-09 12:00:00,13.6,13.65,13.6,13.62,84764.0,10.7079,10.7473,10.7079,10.7237,84764.0
2015-09-09 12:30:00,13.62,13.65,13.62,13.63,149860.0,10.7237,10.7473,10.7237,10.7315,149860.0
2015-09-09 13:00:00,13.64,13.69,13.63,13.66,108360.0,10.7394,10.7788,10.7315,10.7551,108360.0
2015-09-09 13:30:00,13.65,13.68,13.63,13.65,88904.0,10.7473,10.7709,10.7315,10.7473,88904.0
2015-09-09 14:00:00,13.65,13.68,13.62,13.63,262928.0,10.7473,10.7709,10.7237,10.7315,262928.0
2015-09-09 14:30:00,13.64,13.67,13.61,13.63,266864.0,10.7394,10.763,10.7158,10.7315,266864.0
2015-09-09 15:00:00,13.62,13.65,13.6,13.61,160388.0,10.7237,10.7473,10.7079,10.7158,160388.0
2015-09-09 15:30:00,13.6,13.6,13.55,13.56,320524.0,10.7079,10.7079,10.6685,10.6764,320524.0
2015-09-10 09:30:00,13.48,13.65,13.46,13.61,95092.0,10.6134,10.7473,10.5977,10.7158,95092.0
2015-09-10 10:00:00,13.63,13.68,13.61,13.68,44152.0,10.7315,10.7709,10.7158,10.7709,44152.0
2015-09-10 10:30:00,13.68,13.77,13.68,13.73,54260.0,10.7709,10.8418,10.7709,10.8103,54260.0
2015-09-10 11:00:00,13.73,13.74,13.69,13.74,188048.0,10.8103,10.8181,10.7788,10.8181,188048.0
2015-09-10 11:30:00,13.73,13.79,13.73,13.77,84852.0,10.8103,10.8575,10.8103,10.8418,84852.0
2015-09-10 12:00:00,13.76,13.81,13.75,13.77,139548.0,10.8339,10.8732,10.826,10.8418,139548.0
2015-09-10 12:30:00,13.76,13.78,13.75,13.76,74408.0,10.8339,10.8496,10.826,10.8339,74408.0
2015-09-10 13:00:00,13.76,13.82,13.75,13.82,54984.0,10.8339,10.8811,10.826,10.8811,54984.0
2015-09-10 13:30:00,13.81,13.85,13.76,13.77,72160.0,10.8732,10.9047,10.8339,10.8418,72160.0
2015-09-10 14:00:00,13.77,13.78,13.75,13.76,92552.0,10.8418,10.8496,10.826,10.8339,92552.0
2015-09-10 14:30:00,13.76,13.77,13.74,13.75,229644.0,10.8339,10.8418,10.8181,10.826,229644.0
2015-09-10 15:00:00,13.74,13.74,13.68,13.69,197840.0,10.8181,10.8181,10.7709,10.7788,197840.0
2015-09-10 15:30:00,13.69,13.69,13.62,13.64,452556.0,10.7788,10.7788,10.7237,10.7394,452556.0
2015-09-11 09:30:00,13.69,13.69,13.6,13.65,44304.0,10.7788,10.7788,10.7079,10.7473,44304.0
2015-09-11 10:00:00,13.65,13.71,13.64,13.7,130248.0,10.7473,10.7945,10.7394,10.7866,130248.0
2015-09-11 10:30:00,13.7,13.76,13.69,13.76,35004.0,10.7866,10.8339,10.7788,10.8339,35004.0
2015-09-11 11:00:00,13.76,13.86,13.75,13.86,213264.0,10.8339,10.9126,10.826,10.9126,213264.0
2015-09-11 11:30:00,13.86,13.87,13.83,13.85,33200.0,10.9126,10.9205,10.889,10.9047,33200.0
2015-09-11 12:00:00,13.85,13.92,13.84,13.92,48908.0,10.9047,10.9599,10.8969,10.9599,48908.0
2015-09-11 12:30:00,13.92,13.98,13.92,13.97,58636.0,10.9599,11.0071,10.9599,10.9992,58636.0
2015-09-11 13:00:00,13.96,13.96,13.9,13.91,65612.0,10.9914,10.9914,10.9441,10.952,65612.0
2015-09-11 13:30:00,13.92,13.97,13.9,13.96,67248.0,10.9599,10.9992,10.9441,10.9914,67248.0
2015-09-11 14:00:00,13.95,13.99,13.95,13.99,115148.0,10.9835,11.015,10.9835,11.015,115148.0
2015-09-11 14:30:00,13.99,14.0,13.96,13.97,246984.0,11.015,11.0228,10.9914,10.9992,246984.0
2015-09-11 15:00:00,13.98,14.02,13.97,14.02,52136.0,11.0071,11.0386,10.9992,11.0386,52136.0
2015-09-11 15:30:00,14.02,14.05,14.0,14.03,247828.0,11.0386,11.0622,11.0228,11.0465,247828.0
2015-09-14 09:30:00,14.1,14.1,14.01,14.04,23872.0,11.1016,11.1016,11.0307,11.0543,23872.0
2015-09-14 10:00:00,14.05,14.07,14.03,14.04,52628.0,11.0622,11.078,11.0465,11.0543,52628.0
2015-09-14 10:30:00,14.04,14.05,14.01,14.03,108780.0,11.0543,11.0622,11.0307,11.0465,108780.0
2015-09-14 11:00:00,14.03,14.03,13.99,14.0,132972.0,11.0465,11.0465,11.015,11.0228,132972.0
2015-09-14 11:30:00,14.0,14.05,14.0,14.02,58372.0,11.0228,11.0622,11.0228,11.0386,58372.0
2015-09-14 12:00:00,14.01,14.02,13.97,14.0,32516.0,11.0307,11.0386,10.9992,11.0228,32516.0
2015-09-14 12:30:00,13.99,14.01,13.95,13.95,24048.0,11.015,11.0307,10.9835,10.9835,24048.0
2015-09-14 13:00:00,13.95,13.96,13.93,13.96,43808.0,10.9835,10.9914,10.9677,10.9914,43808.0
2015-09-14 13:30:00,13.97,14.0,13.96,13.99,41140.0,10.9992,11.0228,10.9914,11.015,41140.0
2015-09-14 14:00:00,13.98,13.98,13.95,13.95,31656.0,11.0071,11.0071,10.9835,10.9835,31656.0
2015-09-14 14:30:00,13.95,13.95,13.93,13.94,61044.0,10.9835,10.9835,10.9677,10.9756,61044.0
2015-09-14 15:00:00,13.94,13.99,13.94,13.97,65004.0,10.9756,11.015,10.9756,10.9992,65004.0
2015-09-14 15:30:00,13.97,14.0,13.97,14.0,102260.0,10.9992,11.0228,10.9992,11.0228,102260.0
2015-09-15 09:30:00,14.02,14.07,13.87,13.88,27656.0,11.0386,11.078,10.9205,10.9284,27656.0
2015-09-15 10:00:00,13.87,14.01,13.86,13.96,138432.0,10.9205,11.0307,10.9126,10.9914,138432.0
2015-09-15 10:30:00,13.95,14.06,13.95,14.04,57196.0,10.9835,11.0701,10.9835,11.0543,57196.0
2015-09-15 11:00:00,14.04,14.08,14.04,14.06,53908.0,11.0543,11.0858,11.0543,11.0701,53908.0
2015-09-15 11:30:00,14.07,14.07,14.01,14.02,14568.0,11.078,11.078,11.0307,11.0386,14568.0
2015-09-15 12:00:00,14.03,14.05,14.02,14.05,28180.0,11.0465,11.0622,11.0386,11.0622,28180.0
2015-09-15 12:30:00,14.05,14.08,14.04,14.06,14664.0,11.0622,11.0858,11.0543,11.0701,14664.0
2015-09-15 13:00:00,14.06,14.12,14.06,14.12,14400.0,11.0701,11.1173,11.0701,11.1173,14400.0
2015-09-15 13:30:00,14.12,14.16,14.1,14.15,38784.0,11.1173,11.1488,11.1016,11.1409,38784.0
2015-09-15 14:00:00,14.15,14.17,14.14,14.15,28400.0,11.1409,11.1567,11.1331,11.1409,28400.0
2015-09-15 14:30:00,14.15,14.21,14.14,14.21,79492.0,11.1409,11.1882,11.1331,11.1882,79492.0
2015-09-15 15:00:00,14.2,14.21,14.17,14.21,71996.0,11.1803,11.1882,11.1567,11.1882,71996.0
2015-09-15 15:30:00,14.2,14.2,14.15,14.17,256724.0,11.1803,11.1803,11.1409,11.1567,256724.0
2015-09-16 09:30:00,14.21,14.23,14.13,14.19,38964.0,11.1882,11.2039,11.1252,11.1724,38964.0
2015-09-16 10:00:00,14.19,14.26,14.18,14.22,50220.0,11.1724,11.2276,11.1646,11.1961,50220.0
2015-09-16 10:30:00,14.22,14.26,14.19,14.22,83272.0,11.1961,11.2276,11.1724,11.1961,83272.0
2015-09-16 11:00:00,14.22,14.27,14.22,14.27,74056.0,11.1961,11.2354,11.1961,11.2354,74056.0
2015-09-16 11:30:00,14.28,14.31,14.26,14.29,43224.0,11.2433,11.2669,11.2276,11.2512,43224.0
2015-09-16 12:00:00,14.29,14.32,14.28,14.3,41560.0,11.2512,11.2748,11.2433,11.259,41560.0
2015-09-16 12:30:00,14.31,14.32,14.29,14.32,23092.0,11.2669,11.2748,11.2512,11.2748,23092.0
2015-09-16 13:00:00,14.32,14.32,14.29,14.3,27796.0,11.2748,11.2748,11.2512,11.259,27796.0
2015-09-16 13:30:00,14.3,14.31,14.27,14.28,50196.0,11.259,11.2669,11.2354,11.2433,50196.0
2015-09-16 14:00:00,14.28,14.28,14.22,14.23,56772.0,11.2433,11.2433,11.1961,11.2039,56772.0
2015-09-16 14:30:00,14.23,14.29,14.22,14.28,59236.0,11.2039,11.2512,11.1961,11.2433,59236.0
2015-09-16 15:00:00,14.28,14.29,14.26,14.28,63660.0,11.2433,11.2512,11.2276,11.2433,63660.0
2015-09-16 15:30:00,14.28,14.29,14.26,14.28,147228.0,11.2433,11.2512,11.2276,11.2433,147228.0
2015-09-17 09:30:00,14.24,14.3,14.2,14.22,62596.0,11.2118,11.259,11.1803,11.1961,62596.0
2015-09-17 10:00:00,14.22,14.28,14.2,14.21,51428.0,11.1961,11.2433,11.1803,11.1882,51428.0
2015-09-17 10:30:00,14.21,14.24,14.2,14.2,37552.0,11.1882,11.2118,11.1803,11.1803,37552.0
2015-09-17 11:00:00,14.2,14.21,14.12,14.19,92924.0,11.1803,11.1882,11.1173,11.1724,92924.0
2015-09-17 11:30:00,14.19,14.21,14.17,14.19,43364.0,11.1724,11.1882,11.1567,11.1724,43364.0
2015-09-17 12:00:00,14.19,14.22,14.17,14.17,88584.0,11.1724,11.1961,11.1567,11.1567,88584.0
2015-09-17 12:30:00,14.18,14.23,14.16,14.22,33124.0,11.1646,11.2039,11.1488,11.1961,33124.0
2015-09-17 13:00:00,14.22,14.25,14.19,14.22,41600.0,11.1961,11.2197,11.1724,11.1961,41600.0
2015-09-17 13:30:00,14.22,14.25,14.18,14.23,46548.0,11.1961,11.2197,11.1646,11.2039,46548.0
2015-09-17 14:00:00,14.23,14.52,14.23,14.4,133580.0,11.2039,11.4323,11.2039,11.3378,133580.0
2015-09-17 14:30:00,14.39,14.62,14.39,14.51,126320.0,11.3299,11.511,11.3299,11.4244,126320.0
2015-09-17 15:00:00,14.52,14.56,14.36,14.4,127724.0,11.4323,11.4638,11.3063,11.3378,127724.0
2015-09-17 15:30:00,14.4,14.45,14.38,14.4,202828.0,11.3378,11.3771,11.322,11.3378,202828.0
2015-09-18 09:30:00,14.27,14.44,14.18,14.4,95064.0,11.2354,11.3693,11.1646,11.3378,95064.0
2015-09-18 10:00:00,14.4,14.45,14.38,14.45,49668.0,11.3378,11.3771,11.322,11.3771,49668.0
2015-09-18 10:30:00,14.45,14.51,14.39,14.49,62008.0,11.3771,11.4244,11.3299,11.4086,62008.0
2015-09-18 11:00:00,14.49,14.56,14.49,14.49,76304.0,11.4086,11.4638,11.4086,11.4086,76304.0
2015-09-18 11:30:00,14.48,14.57,14.48,14.55,58764.0,11.4008,11.4716,11.4008,11.4559,58764.0
2015-09-18 12:00:00,14.54,14.54,14.46,14.49,42912.0,11.448,11.448,11.385,11.4086,42912.0
2015-09-18 12:30:00,14.5,14.54,14.49,14.53,41836.0,11.4165,11.448,11.4086,11.4401,41836.0
2015-09-18 13:00:00,14.53,14.55,14.49,14.52,39888.0,11.4401,11.4559,11.4086,11.4323,39888.0
2015-09-18 13:30:00,14.52,14.54,14.47,14.47,53924.0,11.4323,11.448,11.3929,11.3929,53924.0
2015-09-18 14:00:00,14.46,14.53,14.46,14.52,67648.0,11.385,11.4401,11.385,11.4323,67648.0
2015-09-18 14:30:00,14.52,14.53,14.47,14.5,80220.0,11.4323,11.4401,11.3929,11.4165,80220.0
2015-09-18 15:00:00,14.51,14.52,14.47,14.5,106660.0,11.4244,11.4323,11.3929,11.4165,106660.0
2015-09-18 15:30:00,14.5,14.5,14.4,14.42,416056.0,11.4165,11.4165,11.3378,11.3535,416056.0
2015-09-21 09:30:00,14.48,14.64,14.4,14.64,54128.0,11.4008,11.5267,11.3378,11.5267,54128.0
2015-09-21 10:00:00,14.62,14.63,14.56,14.59,27200.0,11.511,11.5189,11.4638,11.4874,27200.0
2015-09-21 10:30:00,14.58,14.63,14.57,14.58,46132.0,11.4795,11.5189,11.4716,11.4795,46132.0
2015-09-21 11:00:00,14.58,14.63,14.56,14.57,42616.0,11.4795,11.5189,11.4638,11.4716,42616.0
2015-09-21 11:30:00,14.57,14.59,14.54,14.57,44672.0,11.4716,11.4874,11.448,11.4716,44672.0
2015-09-21 12:00:00,14.56,14.58,14.53,14.56,36952.0,11.4638,11.4795,11.4401,11.4638,36952.0
2015-09-21 12:30:00,14.56,14.59,14.54,14.55,32416.0,11.4638,11.4874,11.448,11.4559,32416.0
2015-09-21 13:00:00,14.56,14.6,14.55,14.57,22852.0,11.4638,11.4953,11.4559,11.4716,22852.0
2015-09-21 13:30:00,14.57,14.6,14.55,14.56,40928.0,11.4716,11.4953,11.4559,11.4638,40928.0
2015-09-21 14:00:00,14.55,14.57,14.54,14.56,27424.0,11.4559,11.4716,11.448,11.4638,27424.0
2015-09-21 14:30:00,14.55,14.6,14.54,14.59,29580.0,11.4559,11.4953,11.448,11.4874,29580.0
2015-09-21 15:00:00,14.58,14.59,14.56,14.57,41780.0,11.4795,11.4874,11.4638,11.4716,41780.0
2015-09-21 15:30:00,14.57,14.57,14.53,14.57,164808.0,11.4716,11.4716,11.4401,11.4716,164808.0
2015-09-22 09:30:00,14.44,14.55,14.41,14.44,27392.0,11.3693,11.4559,11.3457,11.3693,27392.0
2015-09-22 10:00:00,14.46,14.51,14.44,14.51,64192.0,11.385,11.4244,11.3693,11.4244,64192.0
2015-09-22 10:30:00,14.51,14.51,14.45,14.47,48788.0,11.4244,11.4244,11.3771,11.3929,48788.0
2015-09-22 11:00:00,14.47,14.47,14.42,14.43,45104.0,11.3929,11.3929,11.3535,11.3614,45104.0
2015-09-22 11:30:00,14.42,14.49,14.42,14.47,31536.0,11.3535,11.4086,11.3535,11.3929,31536.0
2015-09-22 12:00:00,14.45,14.5,14.44,14.47,21904.0,11.3771,11.4165,11.3693,11.3929,21904.0
2015-09-22 12:30:00,14.48,14.49,14.43,14.44,29000.0,11.4008,11.4086,11.3614,11.3693,29000.0
2015-09-22 13:00:00,14.44,14.48,14.42,14.42,28400.0,11.3693,11.4008,11.3535,11.3535,28400.0
2015-09-22 13:30:00,14.43,14.46,14.41,14.43,31268.0,11.3614,11.385,11.3457,11.3614,31268.0
2015-09-22 14:00:00,14.42,14.43,14.41,14.42,61692.0,11.3535,11.3614,11.3457,11.3535,61692.0
2015-09-22 14:30:00,14.43,14.43,14.4,14.43,108080.0,11.3614,11.3614,11.3378,11.3614,108080.0
2015-09-22 15:00:00,14.43,14.46,14.4,14.45,135576.0,11.3614,11.385,11.3378,11.3771,135576.0
2015-09-22 15:30:00,14.45,14.49,14.41,14.41,246380.0,11.3771,11.4086,11.3457,11.3457,246380.0
2015-09-23 09:30:00,14.38,14.42,14.34,14.37,29852.0,11.3952,11.4269,11.3635,11.3872,29852.0
2015-09-23 10:00:00,14.37,14.46,14.36,14.45,40924.0,11.3872,11.4586,11.3793,11.4506,40924.0
2015-09-23 10:30:00,14.46,14.46,14.41,14.42,28036.0,11.4586,11.4586,11.4189,11.4269,28036.0
2015-09-23 11:00:00,14.42,14.42,14.32,14.37,64660.0,11.4269,11.4269,11.3476,11.3872,64660.0
2015-09-23 11:30:00,14.36,14.41,14.35,14.4,49088.0,11.3793,11.4189,11.3714,11.411,49088.0
2015-09-23 12:00:00,14.4,14.43,14.37,14.42,28300.0,11.411,11.4348,11.3872,11.4269,28300.0
2015-09-23 12:30:00,14.41,14.45,14.41,14.43,21208.0,11.4189,11.4506,11.4189,11.4348,21208.0
2015-09-23 13:00:00,14.42,14.46,14.42,14.45,23616.0,11.4269,11.4586,11.4269,11.4506,23616.0
2015-09-23 13:30:00,14.45,14.52,14.45,14.52,41332.0,11.4506,11.5061,11.4506,11.5061,41332.0
2015-09-23 14:00:00,14.51,14.54,14.49,14.5,50996.0,11.4982,11.522,11.4823,11.4903,50996.0
2015-09-23 14:30:00,14.5,14.51,14.45,14.47,38212.0,11.4903,11.4982,11.4506,11.4665,38212.0
2015-09-23 15:00:00,14.46,14.49,14.46,14.48,67940.0,11.4586,11.4823,11.4586,11.4744,67940.0
2015-09-23 15:30:00,14.49,14.53,14.47,14.52,200336.0,11.4823,11.514,11.4665,11.5061,200336.0
2015-09-24 09:30:00,14.43,14.56,14.43,14.47,37332.0,11.4348,11.5378,11.4348,11.4665,37332.0
2015-09-24 10:00:00,14.47,14.47,14.41,14.43,47900.0,11.4665,11.4665,11.4189,11.4348,47900.0
2015-09-24 10:30:00,14.44,14.44,14.35,14.35,50836.0,11.4427,11.4427,11.3714,11.3714,50836.0
2015-09-24 11:00:00,14.36,14.38,14.33,14.36,41036.0,11.3793,11.3952,11.3555,11.3793,41036.0
2015-09-24 11:30:00,14.36,14.38,14.3,14.34,62832.0,11.3793,11.3952,11.3318,11.3635,62832.0
2015-09-24 12:00:00,14.34,14.35,14.32,14.35,116504.0,11.3635,11.3714,11.3476,11.3714,116504.0
2015-09-24 12:30:00,14.35,14.38,14.34,14.36,96004.0,11.3714,11.3952,11.3635,11.3793,96004.0
2015-09-24 13:00:00,14.37,14.37,14.3,14.32,44876.0,11.3872,11.3872,11.3318,11.3476,44876.0
2015-09-24 13:30:00,14.33,14.34,14.28,14.29,33876.0,11.3555,11.3635,11.3159,11.3238,33876.0
2015-09-24 14:00:00,14.29,14.31,14.25,14.3,38704.0,11.3238,11.3397,11.2921,11.3318,38704.0
2015-09-24 14:30:00,14.31,14.42,14.3,14.4,63624.0,11.3397,11.4269,11.3318,11.411,63624.0
2015-09-24 15:00:00,14.41,14.44,14.35,14.43,62156.0,11.4189,11.4427,11.3714,11.4348,62156.0
2015-09-24 15:30:00,14.42,14.43,14.36,14.36,244524.0,11.4269,11.4348,11.3793,11.3793,244524.0
2015-09-25 09:30:00,14.41,14.49,14.32,14.45,37320.0,11.4189,11.4823,11.3476,11.4506,37320.0
2015-09-25 10:00:00,14.43,14.45,14.39,14.44,82960.0,11.4348,11.4506,11.4031,11.4427,82960.0
2015-09-25 10:30:00,14.45,14.49,14.43,14.49,134988.0,11.4506,11.4823,11.4348,11.4823,134988.0
2015-09-25 11:00:00,14.49,14.54,14.48,14.53,68552.0,11.4823,11.522,11.4744,11.514,68552.0
2015-09-25 11:30:00,14.53,14.53,14.49,14.52,107804.0,11.514,11.514,11.4823,11.5061,107804.0
2015-09-25 12:00:00,14.51,14.51,14.47,14.5,82316.0,11.4982,11.4982,11.4665,11.4903,82316.0
2015-09-25 12:30:00,14.5,14.52,14.49,14.5,50800.0,11.4903,11.5061,11.4823,11.4903,50800.0
2015-09-25 13:00:00,14.5,14.54,14.5,14.54,36068.0,11.4903,11.522,11.4903,11.522,36068.0
2015-09-25 13:30:00,14.54,14.55,14.5,14.51,71224.0,11.522,11.5299,11.4903,11.4982,71224.0
2015-09-25 14:00:00,14.52,14.53,14.46,14.46,49592.0,11.5061,11.514,11.4586,11.4586,49592.0
2015-09-25 14:30:00,14.46,14.48,14.44,14.46,87144.0,11.4586,11.4744,11.4427,11.4586,87144.0
2015-09-25 15:00:00,14.46,14.46,14.4,14.44,108380.0,11.4586,11.4586,11.411,11.4427,108380.0
2015-09-25 15:30:00,14.44,14.46,14.43,14.43,305960.0,11.4427,11.4586,11.4348,11.4348,305960.0
2015-09-28 09:30:00,14.37,14.4,14.3,14.33,40884.0,11.3872,11.411,11.3318,11.3555,40884.0
2015-09-28 10:00:00,14.31,14.35,14.24,14.25,49924.0,11.3397,11.3714,11.2842,11.2921,49924.0
2015-09-28 10:30:00,14.26,14.26,14.15,14.22,72776.0,11.3001,11.3001,11.2129,11.2684,72776.0
2015-09-28 11:00:00,14.24,14.26,14.16,14.17,57100.0,11.2842,11.3001,11.2208,11.2288,57100.0
2015-09-28 11:30:00,14.18,14.27,14.16,14.27,40468.0,11.2367,11.308,11.2208,11.308,40468.0
2015-09-28 12:00:00,14.26,14.27,14.22,14.26,42624.0,11.3001,11.308,11.2684,11.3001,42624.0
2015-09-28 12:30:00,14.24,14.27,14.22,14.25,28092.0,11.2842,11.308,11.2684,11.2921,28092.0
2015-09-28 13:00:00,14.24,14.29,14.24,14.26,33288.0,11.2842,11.3238,11.2842,11.3001,33288.0
2015-09-28 13:30:00,14.28,14.3,14.24,14.24,31204.0,11.3159,11.3318,11.2842,11.2842,31204.0
2015-09-28 14:00:00,14.22,14.26,14.18,14.21,37172.0,11.2684,11.3001,11.2367,11.2604,37172.0
2015-09-28 14:30:00,14.21,14.23,14.16,14.17,30444.0,11.2604,11.2763,11.2208,11.2288,30444.0
2015-09-28 15:00:00,14.16,14.26,14.15,14.21,111024.0,11.2208,11.3001,11.2129,11.2604,111024.0
2015-09-28 15:30:00,14.21,14.34,14.21,14.29,223228.0,11.2604,11.3635,11.2604,11.3238,223228.0
2015-09-29 09:30:00,14.32,14.38,14.25,14.38,45640.0,11.3476,11.3952,11.2921,11.3952,45640.0
2015-09-29 10:00:00,14.39,14.39,14.35,14.36,48372.0,11.4031,11.4031,11.3714,11.3793,48372.0
2015-09-29 10:30:00,14.37,14.37,14.31,14.37,97640.0,11.3872,11.3872,11.3397,11.3872,97640.0
2015-09-29 11:00:00,14.37,14.48,14.37,14.41,99588.0,11.3872,11.4744,11.3872,11.4189,99588.0
2015-09-29 11:30:00,14.42,14.46,14.37,14.44,33248.0,11.4269,11.4586,11.3872,11.4427,33248.0
2015-09-29 12:00:00,14.44,14.49,14.43,14.49,43852.0,11.4427,11.4823,11.4348,11.4823,43852.0
2015-09-29 12:30:00,14.49,14.49,14.46,14.46,19044.0,11.4823,11.4823,11.4586,11.4586,19044.0
2015-09-29 13:00:00,14.45,14.49,14.44,14.49,18180.0,11.4506,11.4823,11.4427,11.4823,18180.0
2015-09-29 13:30:00,14.49,14.55,14.48,14.54,100636.0,11.4823,11.5299,11.4744,11.522,100636.0
2015-09-29 14:00:00,14.54,14.6,14.53,14.59,57728.0,11.522,11.5695,11.514,11.5616,57728.0
2015-09-29 14:30:00,14.59,14.59,14.51,14.51,42344.0,11.5616,11.5616,11.4982,11.4982,42344.0
2015-09-29 15:00:00,14.51,14.52,14.46,14.49,118036.0,11.4982,11.5061,11.4586,11.4823,118036.0
2015-09-29 15:30:00,14.49,14.56,14.49,14.51,254932.0,11.4823,11.5378,11.4823,11.4982,254932.0
2015-09-30 09:30:00,14.59,14.67,14.54,14.64,128372.0,11.5616,11.625,11.522,11.6012,128372.0
2015-09-30 10:00:00,14.66,14.71,14.62,14.65,76176.0,11.617,11.6567,11.5853,11.6091,76176.0
2015-09-30 10:30:00,14.64,14.65,14.57,14.61,87768.0,11.6012,11.6091,11.5457,11.5774,87768.0
2015-09-30 11:00:00,14.62,14.62,14.56,14.58,79372.0,11.5853,11.5853,11.5378,11.5536,79372.0
2015-09-30 11:30:00,14.58,14.61,14.55,14.57,62312.0,11.5536,11.5774,11.5299,11.5457,62312.0
2015-09-30 12:00:00,14.57,14.57,14.52,14.52,50200.0,11.5457,11.5457,11.5061,11.5061,50200.0
2015-09-30 12:30:00,14.52,14.54,14.51,14.52,37852.0,11.5061,11.522,11.4982,11.5061,37852.0
2015-09-30 13:00:00,14.53,14.56,14.52,14.56,48304.0,11.514,11.5378,11.5061,11.5378,48304.0
2015-09-30 13:30:00,14.56,14.6,14.55,14.57,41360.0,11.5378,11.5695,11.5299,11.5457,41360.0
2015-09-30 14:00:00,14.57,14.61,14.54,14.6,60092.0,11.5457,11.5774,11.522,11.5695,60092.0
2015-09-30 14:30:00,14.61,14.64,14.57,14.63,108340.0,11.5774,11.6012,11.5457,11.5933,108340.0
2015-09-30 15:00:00,14.63,14.64,14.54,14.59,144024.0,11.5933,11.6012,11.522,11.5616,144024.0
2015-09-30 15:30:00,14.59,14.65,14.58,14.64,312072.0,11.5616,11.6091,11.5536,11.6012,312072.0
2015-10-01 09:30:00,14.68,14.74,14.63,14.74,82232.0,11.6329,11.6804,11.5933,11.6804,82232.0
2015-10-01 10:00:00,14.73,14.78,14.67,14.76,111264.0,11.6725,11.7121,11.625,11.6963,111264.0
2015-10-01 10:30:00,14.77,14.84,14.75,14.76,202816.0,11.7042,11.7597,11.6884,11.6963,202816.0
2015-10-01 11:00:00,14.76,14.78,14.69,14.69,84372.0,11.6963,11.7121,11.6408,11.6408,84372.0
2015-10-01 11:30:00,14.69,14.73,14.69,14.7,83904.0,11.6408,11.6725,11.6408,11.6487,83904.0
2015-10-01 12:00:00,14.7,14.7,14.62,14.63,90824.0,11.6487,11.6487,11.5853,11.5933,90824.0
2015-10-01 12:30:00,14.63,14.67,14.62,14.63,48976.0,11.5933,11.625,11.5853,11.5933,48976.0
2015-10-01 13:00:00,14.64,14.68,14.63,14.66,53972.0,11.6012,11.6329,11.5933,11.617,53972.0
2015-10-01 13:30:00,14.67,14.69,14.65,14.67,90064.0,11.625,11.6408,11.6091,11.625,90064.0
2015-10-01 14:00:00,14.67,14.7,14.66,14.69,97484.0,11.625,11.6487,11.617,11.6408,97484.0
2015-10-01 14:30:00,14.71,14.78,14.7,14.77,78820.0,11.6567,11.7121,11.6487,11.7042,78820.0
2015-10-01 15:00:00,14.77,14.82,14.77,14.77,112836.0,11.7042,11.7438,11.7042,11.7042,112836.0
2015-10-01 15:30:00,14.77,14.83,14.72,14.82,362880.0,11.7042,11.7518,11.6646,11.7438,362880.0
2015-10-02 09:30:00,14.8,14.81,14.69,14.75,55064.0,11.728,11.7359,11.6408,11.6884,55064.0
2015-10-02 10:00:00,14.76,14.76,14.68,14.71,74856.0,11.6963,11.6963,11.6329,11.6567,74856.0
2015-10-02 10:30:00,14.71,14.79,14.71,14.78,33072.0,11.6567,11.7201,11.6567,11.7121,33072.0
2015-10-02 11:00:00,14.8,14.8,14.71,14.72,36484.0,11.728,11.728,11.6567,11.6646,36484.0
2015-10-02 11:30:00,14.74,14.75,14.68,14.69,56888.0,11.6804,11.6884,11.6329,11.6408,56888.0
2015-10-02 12:00:00,14.7,14.72,14.69,14.69,36404.0,11.6487,11.6646,11.6408,11.6408,36404.0
2015-10-02 12:30:00,14.7,14.77,14.7,14.76,42748.0,11.6487,11.7042,11.6487,11.6963,42748.0
2015-10-02 13:00:00,14.77,14.79,14.74,14.78,29960.0,11.7042,11.7201,11.6804,11.7121,29960.0
2015-10-02 13:30:00,14.78,14.79,14.75,14.78,35432.0,11.7121,11.7201,11.6884,11.7121,35432.0
2015-10-02 14:00:00,14.77,14.79,14.76,14.79,45076.0,11.7042,11.7201,11.6963,11.7201,45076.0
2015-10-02 14:30:00,14.79,14.79,14.75,14.75,47400.0,11.7201,11.7201,11.6884,11.6884,47400.0
2015-10-02 15:00:00,14.75,14.82,14.74,14.81,149192.0,11.6884,11.7438,11.6804,11.7359,149192.0
2015-10-02 15:30:00,14.82,14.89,14.82,14.89,238632.0,11.7438,11.7993,11.7438,11.7993,238632.0
2015-10-05 09:30:00,14.96,15.06,14.9,14.97,71840.0,11.8548,11.934,11.8072,11.8627,71840.0
2015-10-05 10:00:00,14.97,14.97,14.85,14.89,46800.0,11.8627,11.8627,11.7676,11.7993,46800.0
2015-10-05 10:30:00,14.89,14.96,14.88,14.92,107080.0,11.7993,11.8548,11.7914,11.8231,107080.0
2015-10-05 11:00:00,14.93,14.94,14.88,14.89,108952.0,11.831,11.8389,11.7914,11.7993,108952.0
2015-10-05 11:30:00,14.89,14.97,14.88,14.97,100256.0,11.7993,11.8627,11.7914,11.8627,100256.0
2015-10-05 12:00:00,14.97,15.03,14.97,14.98,62192.0,11.8627,11.9102,11.8627,11.8706,62192.0
2015-10-05 12:30:00,14.98,15.02,14.97,15.01,59948.0,11.8706,11.9023,11.8627,11.8944,59948.0
2015-10-05 13:00:00,15.01,15.02,14.99,15.01,76592.0,11.8944,11.9023,11.8785,11.8944,76592.0
2015-10-05 13:30:00,15.01,15.03,14.99,15.02,121964.0,11.8944,11.9102,11.8785,11.9023,121964.0
2015-10-05 14:00:00,15.02,15.09,15.02,15.05,126544.0,11.9023,11.9578,11.9023,11.9261,126544.0
2015-10-05 14:30:00,15.05,15.06,15.01,15.03,95028.0,11.9261,11.934,11.8944,11.9102,95028.0
2015-10-05 15:00:00,15.03,15.06,15.02,15.05,116532.0,11.9102,11.934,11.9023,11.9261,116532.0
2015-10-05 15:30:00,15.05,15.13,15.05,15.1,541164.0,11.9261,11.9895,11.9261,11.9657,541164.0
2015-10-06 09:30:00,15.1,15.11,14.95,15.06,47656.0,11.9657,11.9736,11.8468,11.934,47656.0
2015-10-06 10:00:00,15.06,15.08,15.02,15.04,47356.0,11.934,11.9499,11.9023,11.9182,47356.0
2015-10-06 10:30:00,15.04,15.09,15.04,15.07,49036.0,11.9182,11.9578,11.9182,11.9419,49036.0
2015-10-06 11:00:00,15.08,15.1,14.99,15.0,240232.0,11.9499,11.9657,11.8785,11.8865,240232.0
2015-10-06 11:30:00,15.01,15.01,14.92,14.93,71216.0,11.8944,11.8944,11.8231,11.831,71216.0
2015-10-06 12:00:00,14.93,14.96,14.89,14.93,116400.0,11.831,11.8548,11.7993,11.831,116400.0
2015-10-06 12:30:00,14.93,14.97,14.93,14.94,81348.0,11.831,11.8627,11.831,11.8389,81348.0
2015-10-06 13:00:00,14.95,14.95,14.89,14.9,136992.0,11.8468,11.8468,11.7993,11.8072,136992.0
2015-10-06 13:30:00,14.9,14.92,14.88,14.9,99140.0,11.8072,11.8231,11.7914,11.8072,99140.0
2015-10-06 14:00:00,14.9,14.91,14.89,14.9,150220.0,11.8072,11.8152,11.7993,11.8072,150220.0
2015-10-06 14:30:00,14.9,14.9,14.86,14.9,143472.0,11.8072,11.8072,11.7755,11.8072,143472.0
2015-10-06 15:00:00,14.89,14.91,14.86,14.86,163932.0,11.7993,11.8152,11.7755,11.7755,163932.0
2015-10-06 15:30:00,14.87,14.88,14.82,14.87,233556.0,11.7835,11.7914,11.7438,11.7835,233556.0
2015-10-07 09:30:00,14.87,14.93,14.79,14.88,129396.0,11.7835,11.831,11.7201,11.7914,129396.0
2015-10-07 10:00:00,14.88,14.92,14.87,14.9,21940.0,11.7914,11.8231,11.7835,11.8072,21940.0
2015-10-07 10:30:00,14.92,14.94,14.88,14.9,65508.0,11.8231,11.8389,11.7914,11.8072,65508.0
2015-10-07 11:00:00,14.91,14.98,14.86,14.97,157140.0,11.8152,11.8706,11.7755,11.8627,157140.0
2015-10-07 11:30:00,14.96,14.96,14.9,14.9,57132.0,11.8548,11.8548,11.8072,11.8072,57132.0
2015-10-07 12:00:00,14.91,14.91,14.86,14.87,72256.0,11.8152,11.8152,11.7755,11.7835,72256.0
2015-10-07 12:30:00,14.87,14.9,14.87,14.9,40084.0,11.7835,11.8072,11.7835,11.8072,40084.0
2015-10-07 13:00:00,14.88,14.93,14.87,14.89,33064.0,11.7914,11.831,11.7835,11.7993,33064.0
2015-10-07 13:30:00,14.89,14.91,14.87,14.9,52984.0,11.7993,11.8152,11.7835,11.8072,52984.0
2015-10-07 14:00:00,14.9,14.9,14.81,14.87,110880.0,11.8072,11.8072,11.7359,11.7835,110880.0
2015-10-07 14:30:00,14.88,14.89,14.85,14.88,79616.0,11.7914,11.7993,11.7676,11.7914,79616.0
2015-10-07 15:00:00,14.88,14.9,14.86,14.88,70544.0,11.7914,11.8072,11.7755,11.7914,70544.0
2015-10-07 15:30:00,14.89,14.99,14.88,14.99,346820.0,11.7993,11.8785,11.7914,11.8785,346820.0
2015-10-08 09:30:00,14.98,15.1,14.94,14.99,109692.0,11.8706,11.9657,11.8389,11.8785,109692.0
2015-10-08 10:00:00,15.0,15.16,14.99,15.15,49212.0,11.8865,12.0133,11.8785,12.0053,49212.0
2015-10-08 10:30:00,15.15,15.15,15.12,15.12,34120.0,12.0053,12.0053,11.9816,11.9816,34120.0
2015-10-08 11:00:00,15.12,15.12,15.06,15.06,51796.0,11.9816,11.9816,11.934,11.934,51796.0
2015-10-08 11:30:00,15.06,15.06,15.0,15.03,55760.0,11.934,11.934,11.8865,11.9102,55760.0
2015-10-08 12:00:00,15.03,15.04,15.0,15.01,18632.0,11.9102,11.9182,11.8865,11.8944,18632.0
2015-10-08 12:30:00,15.0,15.01,14.94,14.97,30744.0,11.8865,11.8944,11.8389,11.8627,30744.0
2015-10-08 13:00:00,14.97,14.97,14.93,14.94,18144.0,11.8627,11.8627,11.831,11.8389,18144.0
2015-10-08 13:30:00,14.95,14.97,14.92,14.92,51036.0,11.8468,11.8627,11.8231,11.8231,51036.0
2015-10-08 14:00:00,14.93,15.03,14.92,15.01,167540.0,11.831,11.9102,11.8231,11.8944,167540.0
2015-10-08 14:30:00,15.02,15.03,14.99,15.01,69580.0,11.9023,11.9102,11.8785,11.8944,69580.0
2015-10-08 15:00:00,15.01,15.04,14.99,15.02,85808.0,11.8944,11.9182,11.8785,11.9023,85808.0
2015-10-08 15:30:00,15.03,15.04,15.0,15.01,218384.0,11.9102,11.9182,11.8865,11.8944,218384.0
2015-10-09 09:30:00,15.0,15.03,14.92,14.93,31980.0,11.8865,11.9102,11.8231,11.831,31980.0
2015-10-09 10:00:00,14.96,14.99,14.94,14.97,28800.0,11.8548,11.8785,11.8389,11.8627,28800.0
2015-10-09 10:30:00,14.97,14.98,14.94,14.97,26720.0,11.8627,11.8706,11.8389,11.8627,26720.0
2015-10-09 11:00:00,14.97,14.99,14.95,14.97,46628.0,11.8627,11.8785,11.8468,11.8627,46628.0
2015-10-09 11:30:00,14.97,14.99,14.96,14.99,50084.0,11.8627,11.8785,11.8548,11.8785,50084.0
2015-10-09 12:00:00,14.99,15.0,14.96,14.97,15000.0,11.8785,11.8865,11.8548,11.8627,15000.0
2015-10-09 12:30:00,14.96,14.97,14.94,14.97,46192.0,11.8548,11.8627,11.8389,11.8627,46192.0
2015-10-09 13:00:00,14.97,14.98,14.94,14.97,148580.0,11.8627,11.8706,11.8389,11.8627,148580.0
2015-10-09 13:30:00,14.97,15.03,14.97,15.03,33600.0,11.8627,11.9102,11.8627,11.9102,33600.0
2015-10-09 14:00:00,15.03,15.04,15.01,15.01,28000.0,11.9102,11.9182,11.8944,11.8944,28000.0
2015-10-09 14:30:00,15.01,15.03,14.99,15.03,72028.0,11.8944,11.9102,11.8785,11.9102,72028.0
2015-10-09 15:00:00,15.02,15.03,15.0,15.03,64220.0,11.9023,11.9102,11.8865,11.9102,64220.0
2015-10-09 15:30:00,15.03,15.09,15.02,15.06,126512.0,11.9102,11.9578,11.9023,11.934,126512.0
2015-10-12 09:30:00,15.1,15.17,15.1,15.12,19832.0,11.9657,12.0212,11.9657,11.9816,19832.0
2015-10-12 10:00:00,15.15,15.27,15.14,15.24,27356.0,12.0053,12.1004,11.9974,12.0767,27356.0
2015-10-12 10:30:00,15.23,15.28,15.23,15.24,31412.0,12.0687,12.1084,12.0687,12.0767,31412.0
2015-10-12 11:00:00,15.23,15.24,15.19,15.2,42816.0,12.0687,12.0767,12.037,12.045,42816.0
2015-10-12 11:30:00,15.2,15.25,15.2,15.24,28556.0,12.045,12.0846,12.045,12.0767,28556.0
2015-10-12 12:00:00,15.26,15.26,15.21,15.22,34944.0,12.0925,12.0925,12.0529,12.0608,34944.0
2015-10-12 12:30:00,15.23,15.27,15.21,15.24,84384.0,12.0687,12.1004,12.0529,12.0767,84384.0
2015-10-12 13:00:00,15.24,15.26,15.23,15.24,30504.0,12.0767,12.0925,12.0687,12.0767,30504.0
2015-10-12 13:30:00,15.23,15.23,15.18,15.2,83452.0,12.0687,12.0687,12.0291,12.045,83452.0
2015-10-12 14:00:00,15.2,15.22,15.2,15.2,42188.0,12.045,12.0608,12.045,12.045,42188.0
2015-10-12 14:30:00,15.2,15.22,15.2,15.21,40268.0,12.045,12.0608,12.045,12.0529,40268.0
2015-10-12 15:00:00,15.22,15.24,15.21,15.23,51264.0,12.0608,12.0767,12.0529,12.0687,51264.0
2015-10-12 15:30:00,15.23,15.24,15.21,15.22,178468.0,12.0687,12.0767,12.0529,12.0608,178468.0
2015-10-13 09:30:00,15.16,15.25,15.15,15.22,52820.0,12.0133,12.0846,12.0053,12.0608,52820.0
2015-10-13 10:00:00,15.2,15.24,15.18,15.22,35440.0,12.045,12.0767,12.0291,12.0608,35440.0
2015-10-13 10:30:00,15.23,15.24,15.21,15.22,26300.0,12.0687,12.0767,12.0529,12.0608,26300.0
2015-10-13 11:00:00,15.22,15.25,15.21,15.24,34504.0,12.0608,12.0846,12.0529,12.0767,34504.0
2015-10-13 11:30:00,15.25,15.25,15.19,15.19,29520.0,12.0846,12.0846,12.037,12.037,29520.0
2015-10-13 12:00:00,15.2,15.2,15.15,15.16,25424.0,12.045,12.045,12.0053,12.0133,25424.0
2015-10-13 12:30:00,15.16,15.16,15.08,15.11,70664.0,12.0133,12.0133,11.9499,11.9736,70664.0
2015-10-13 13:00:00,15.1,15.17,15.1,15.16,132280.0,11.9657,12.0212,11.9657,12.0133,132280.0
2015-10-13 13:30:00,15.16,15.21,15.15,15.2,152612.0,12.0133,12.0529,12.0053,12.045,152612.0
2015-10-13 14:00:00,15.2,15.2,15.15,15.15,90864.0,12.045,12.045,12.0053,12.0053,90864.0
2015-10-13 14:30:00,15.15,15.18,15.15,15.17,60964.0,12.0053,12.0291,12.0053,12.0212,60964.0
2015-10-13 15:00:00,15.17,15.2,15.17,15.18,81780.0,12.0212,12.045,12.0212,12.0291,81780.0
2015-10-13 15:30:00,15.18,15.21,15.15,15.2,209976.0,12.0291,12.0529,12.0053,12.045,209976.0
2015-10-14 09:30:00,15.24,15.24,15.14,15.21,40600.0,12.0767,12.0767,11.9974,12.0529,40600.0
2015-10-14 10:00:00,15.19,15.21,15.17,15.18,43060.0,12.037,12.0529,12.0212,12.0291,43060.0
2015-10-14 10:30:00,15.19,15.21,15.17,15.18,77100.0,12.037,12.0529,12.0212,12.0291,77100.0
2015-10-14 11:00:00,15.17,15.17,15.11,15.15,117908.0,12.0212,12.0212,11.9736,12.0053,117908.0
2015-10-14 11:30:00,15.14,15.17,15.12,15.16,255052.0,11.9974,12.0212,11.9816,12.0133,255052.0
2015-10-14 12:00:00,15.17,15.17,15.09,15.09,265756.0,12.0212,12.0212,11.9578,11.9578,265756.0
2015-10-14 12:30:00,15.1,15.14,15.09,15.13,58800.0,11.9657,11.9974,11.9578,11.9895,58800.0
2015-10-14 13:00:00,15.12,15.13,15.11,15.12,217360.0,11.9816,11.9895,11.9736,11.9816,217360.0
2015-10-14 13:30:00,15.12,15.15,15.11,15.14,64144.0,11.9816,12.0053,11.9736,11.9974,64144.0
2015-10-14 14:00:00,15.14,15.14,15.1,15.12,316124.0,11.9974,11.9974,11.9657,11.9816,316124.0
2015-10-14 14:30:00,15.12,15.13,15.06,15.09,290444.0,11.9816,11.9895,11.934,11.9578,290444.0
2015-10-14 15:00:00,15.09,15.12,15.06,15.06,130948.0,11.9578,11.9816,11.934,11.934,130948.0
2015-10-14 15:30:00,15.06,15.09,15.04,15.09,922264.0,11.934,11.9578,11.9182,11.9578,922264.0
2015-10-15 09:30:00,15.09,15.17,15.09,15.13,31800.0,11.9578,12.0212,11.9578,11.9895,31800.0
2015-10-15 10:00:00,15.11,15.14,15.09,15.13,16040.0,11.9736,11.9974,11.9578,11.9895,16040.0
2015-10-15 10:30:00,15.13,15.17,15.07,15.13,30560.0,11.9895,12.0212,11.9419,11.9895,30560.0
2015-10-15 11:00:00,15.13,15.15,15.12,15.14,25156.0,11.9895,12.0053,11.9816,11.9974,25156.0
2015-10-15 11:30:00,15.14,15.15,15.12,15.13,15412.0,11.9974,12.0053,11.9816,11.9895,15412.0
2015-10-15 12:00:00,15.14,15.15,15.13,15.14,13636.0,11.9974,12.0053,11.9895,11.9974,13636.0
2015-10-15 12:30:00,15.15,15.15,15.12,15.12,21600.0,12.0053,12.0053,11.9816,11.9816,21600.0
2015-10-15 13:00:00,15.11,15.15,15.1,15.14,46944.0,11.9736,12.0053,11.9657,11.9974,46944.0
2015-10-15 13:30:00,15.14,15.2,15.14,15.2,38436.0,11.9974,12.045,11.9974,12.045,38436.0
2015-10-15 14:00:00,15.2,15.23,15.2,15.22,27776.0,12.045,12.0687,12.045,12.0608,27776.0
2015-10-15 14:30:00,15.22,15.24,15.21,15.24,40168.0,12.0608,12.0767,12.0529,12.0767,40168.0
2015-10-15 15:00:00,15.24,15.29,15.24,15.26,70748.0,12.0767,12.1163,12.0767,12.0925,70748.0
2015-10-15 15:30:00,15.27,15.32,15.27,15.31,165836.0,12.1004,12.14,12.1004,12.1321,165836.0
2015-10-16 09:30:00,15.33,15.42,15.21,15.39,53488.0,12.148,12.2193,12.0529,12.1955,53488.0
2015-10-16 10:00:00,15.36,15.44,15.35,15.42,59960.0,12.1717,12.2351,12.1638,12.2193,59960.0
2015-10-16 10:30:00,15.42,15.46,15.39,15.46,38004.0,12.2193,12.251,12.1955,12.251,38004.0
2015-10-16 11:00:00,15.45,15.46,15.4,15.4,34428.0,12.2431,12.251,12.2034,12.2034,34428.0
2015-10-16 11:30:00,15.4,15.43,15.38,15.4,33580.0,12.2034,12.2272,12.1876,12.2034,33580.0
2015-10-16 12:00:00,15.4,15.4,15.37,15.39,23460.0,12.2034,12.2034,12.1797,12.1955,23460.0
2015-10-16 12:30:00,15.39,15.47,15.39,15.47,48812.0,12.1955,12.2589,12.1955,12.2589,48812.0
2015-10-16 13:00:00,15.45,15.45,15.41,15.41,11660.0,12.2431,12.2431,12.2114,12.2114,11660.0
2015-10-16 13:30:00,15.41,15.44,15.4,15.44,24040.0,12.2114,12.2351,12.2034,12.2351,24040.0
2015-10-16 14:00:00,15.42,15.43,15.4,15.42,23800.0,12.2193,12.2272,12.2034,12.2193,23800.0
2015-10-16 14:30:00,15.41,15.45,15.4,15.44,40756.0,12.2114,12.2431,12.2034,12.2351,40756.0
2015-10-16 15:00:00,15.44,15.46,15.42,15.44,62536.0,12.2351,12.251,12.2193,12.2351,62536.0
2015-10-16 15:30:00,15.46,15.47,15.39,15.4,169076.0,12.251,12.2589,12.1955,12.2034,169076.0
2015-10-19 09:30:00,15.38,15.51,15.38,15.5,78864.0,12.1876,12.2906,12.1876,12.2827,78864.0
2015-10-19 10:00:00,15.49,15.5,15.46,15.46,44296.0,12.2748,12.2827,12.251,12.251,44296.0
2015-10-19 10:30:00,15.47,15.53,15.47,15.49,56012.0,12.2589,12.3065,12.2589,12.2748,56012.0
2015-10-19 11:00:00,15.49,15.56,15.46,15.54,131440.0,12.2748,12.3302,12.251,12.3144,131440.0
2015-10-19 11:30:00,15.56,15.6,15.56,15.56,56096.0,12.3302,12.3619,12.3302,12.3302,56096.0
2015-10-19 12:00:00,15.56,15.57,15.54,15.55,55496.0,12.3302,12.3382,12.3144,12.3223,55496.0
2015-10-19 12:30:00,15.54,15.56,15.54,15.54,51592.0,12.3144,12.3302,12.3144,12.3144,51592.0
2015-10-19 13:00:00,15.54,15.55,15.51,15.51,45832.0,12.3144,12.3223,12.2906,12.2906,45832.0
2015-10-19 13:30:00,15.51,15.54,15.5,15.53,35128.0,12.2906,12.3144,12.2827,12.3065,35128.0
2015-10-19 14:00:00,15.53,15.55,15.52,15.52,77688.0,12.3065,12.3223,12.2985,12.2985,77688.0
2015-10-19 14:30:00,15.53,15.56,15.52,15.55,114420.0,12.3065,12.3302,12.2985,12.3223,114420.0
2015-10-19 15:00:00,15.55,15.65,15.55,15.63,146236.0,12.3223,12.4016,12.3223,12.3857,146236.0
2015-10-19 15:30:00,15.63,15.67,15.61,15.65,285712.0,12.3857,12.4174,12.3699,12.4016,285712.0
2015-10-20 09:30:00,15.64,15.72,15.43,15.63,122392.0,12.3936,12.457,12.2272,12.3857,122392.0
2015-10-20 10:00:00,15.62,15.64,15.55,15.58,259300.0,12.3778,12.3936,12.3223,12.3461,259300.0
2015-10-20 10:30:00,15.57,15.58,15.51,15.58,210740.0,12.3382,12.3461,12.2906,12.3461,210740.0
2015-10-20 11:00:00,15.59,15.59,15.45,15.47,236424.0,12.354,12.354,12.2431,12.2589,236424.0
2015-10-20 11:30:00,15.46,15.49,15.43,15.46,131756.0,12.251,12.2748,12.2272,12.251,131756.0
2015-10-20 12:00:00,15.47,15.47,15.44,15.46,92456.0,12.2589,12.2589,12.2351,12.251,92456.0
2015-10-20 12:30:00,15.45,15.46,15.4,15.46,151516.0,12.2431,12.251,12.2034,12.251,151516.0
2015-10-20 13:00:00,15.45,15.45,15.38,15.45,121972.0,12.2431,12.2431,12.1876,12.2431,121972.0
2015-10-20 13:30:00,15.45,15.45,15.41,15.43,117108.0,12.2431,12.2431,12.2114,12.2272,117108.0
2015-10-20 14:00:00,15.43,15.47,15.41,15.47,84496.0,12.2272,12.2589,12.2114,12.2589,84496.0
2015-10-20 14:30:00,15.46,15.5,15.43,15.49,133628.0,12.251,12.2827,12.2272,12.2748,133628.0
2015-10-20 15:00:00,15.49,15.5,15.46,15.46,174876.0,12.2748,12.2827,12.251,12.251,174876.0
2015-10-20 15:30:00,15.46,15.51,15.46,15.5,383548.0,12.251,12.2906,12.251,12.2827,383548.0
2015-10-21 09:30:00,15.55,15.61,15.5,15.58,59784.0,12.3223,12.3699,12.2827,12.3461,59784.0
2015-10-21 10:00:00,15.58,15.6,15.55,15.55,49800.0,12.3461,12.3619,12.3223,12.3223,49800.0
2015-10-21 10:30:00,15.56,15.6,15.56,15.56,56772.0,12.3302,12.3619,12.3302,12.3302,56772.0
2015-10-21 11:00:00,15.55,15.58,15.55,15.57,48400.0,12.3223,12.3461,12.3223,12.3382,48400.0
2015-10-21 11:30:00,15.56,15.58,15.55,15.57,50908.0,12.3302,12.3461,12.3223,12.3382,50908.0
2015-10-21 12:00:00,15.57,15.57,15.52,15.52,46564.0,12.3382,12.3382,12.2985,12.2985,46564.0
2015-10-21 12:30:00,15.53,15.53,15.49,15.49,35992.0,12.3065,12.3065,12.2748,12.2748,35992.0
2015-10-21 13:00:00,15.49,15.51,15.46,15.46,52936.0,12.2748,12.2906,12.251,12.251,52936.0
2015-10-21 13:30:00,15.46,15.49,15.39,15.4,186376.0,12.251,12.2748,12.1955,12.2034,186376.0
2015-10-21 14:00:00,15.4,15.43,15.36,15.37,148372.0,12.2034,12.2272,12.1717,12.1797,148372.0
2015-10-21 14:30:00,15.38,15.44,15.38,15.43,110380.0,12.1876,12.2351,12.1876,12.2272,110380.0
2015-10-21 15:00:00,15.43,15.46,15.42,15.45,111440.0,12.2272,12.251,12.2193,12.2431,111440.0
2015-10-21 15:30:00,15.44,15.45,15.42,15.43,508472.0,12.2351,12.2431,12.2193,12.2272,508472.0
2015-10-22 09:30:00,15.39,15.47,15.34,15.38,138104.0,12.1955,12.2589,12.1559,12.1876,138104.0
2015-10-22 10:00:00,15.37,15.41,15.34,15.35,107736.0,12.1797,12.2114,12.1559,12.1638,107736.0
2015-10-22 10:30:00,15.35,15.38,15.33,15.38,110224.0,12.1638,12.1876,12.148,12.1876,110224.0
2015-10-22 11:00:00,15.38,15.4,15.35,15.37,92540.0,12.1876,12.2034,12.1638,12.1797,92540.0
2015-10-22 11:30:00,15.37,15.38,15.34,15.38,81840.0,12.1797,12.1876,12.1559,12.1876,81840.0
2015-10-22 12:00:00,15.37,15.4,15.36,15.37,158760.0,12.1797,12.2034,12.1717,12.1797,158760.0
2015-10-22 12:30:00,15.37,15.4,15.36,15.4,123532.0,12.1797,12.2034,12.1717,12.2034,123532.0
2015-10-22 13:00:00,15.4,15.41,15.37,15.38,76188.0,12.2034,12.2114,12.1797,12.1876,76188.0
2015-10-22 13:30:00,15.38,15.41,15.37,15.4,113792.0,12.1876,12.2114,12.1797,12.2034,113792.0
2015-10-22 14:00:00,15.4,15.42,15.39,15.4,137920.0,12.2034,12.2193,12.1955,12.2034,137920.0
2015-10-22 14:30:00,15.4,15.42,15.38,15.4,119528.0,12.2034,12.2193,12.1876,12.2034,119528.0
2015-10-22 15:00:00,15.4,15.42,15.37,15.41,168104.0,12.2034,12.2193,12.1797,12.2114,168104.0
2015-10-22 15:30:00,15.41,15.44,15.38,15.43,404544.0,12.2114,12.2351,12.1876,12.2272,404544.0
2015-10-23 09:30:00,15.42,15.49,15.28,15.43,58828.0,12.2193,12.2748,12.1084,12.2272,58828.0
2015-10-23 10:00:00,15.43,15.49,15.37,15.37,47012.0,12.2272,12.2748,12.1797,12.1797,47012.0
2015-10-23 10:30:00,15.38,15.38,15.33,15.33,48800.0,12.1876,12.1876,12.148,12.148,48800.0
2015-10-23 11:00:00,15.33,15.36,15.29,15.31,62092.0,12.148,12.1717,12.1163,12.1321,62092.0
2015-10-23 11:30:00,15.3,15.31,15.22,15.24,55960.0,12.1242,12.1321,12.0608,12.0767,55960.0
2015-10-23 12:00:00,15.24,15.28,15.21,15.27,43168.0,12.0767,12.1084,12.0529,12.1004,43168.0
2015-10-23 12:30:00,15.28,15.28,15.21,15.23,43396.0,12.1084,12.1084,12.0529,12.0687,43396.0
2015-10-23 13:00:00,15.24,15.28,15.21,15.26,87616.0,12.0767,12.1084,12.0529,12.0925,87616.0
2015-10-23 13:30:00,15.24,15.29,15.23,15.28,139096.0,12.0767,12.1163,12.0687,12.1084,139096.0
2015-10-23 14:00:00,15.28,15.35,15.27,15.34,78376.0,12.1084,12.1638,12.1004,12.1559,78376.0
2015-10-23 14:30:00,15.33,15.35,15.29,15.32,84464.0,12.148,12.1638,12.1163,12.14,84464.0
2015-10-23 15:00:00,15.31,15.36,15.31,15.34,97932.0,12.1321,12.1717,12.1321,12.1559,97932.0
2015-10-23 15:30:00,15.35,15.39,15.33,15.37,229828.0,12.1638,12.1955,12.148,12.1797,229828.0
2015-10-26 09:30:00,15.42,15.53,15.4,15.5,81304.0,12.2193,12.3065,12.2034,12.2827,81304.0
2015-10-26 10:00:00,15.5,15.5,15.39,15.4,102304.0,12.2827,12.2827,12.1955,12.2034,102304.0
2015-10-26 10:30:00,15.41,15.42,15.33,15.33,100936.0,12.2114,12.2193,12.148,12.148,100936.0
2015-10-26 11:00:00,15.32,15.36,15.3,15.35,92180.0,12.14,12.1717,12.1242,12.1638,92180.0
2015-10-26 11:30:00,15.36,15.38,15.33,15.37,84668.0,12.1717,12.1876,12.148,12.1797,84668.0
2015-10-26 12:00:00,15.37,15.39,15.36,15.37,98680.0,12.1797,12.1955,12.1717,12.1797,98680.0
2015-10-26 12:30:00,15.37,15.4,15.34,15.35,85384.0,12.1797,12.2034,12.1559,12.1638,85384.0
2015-10-26 13:00:00,15.34,15.36,15.33,15.36,40900.0,12.1559,12.1717,12.148,12.1717,40900.0
2015-10-26 13:30:00,15.36,15.4,15.35,15.4,48088.0,12.1717,12.2034,12.1638,12.2034,48088.0
2015-10-26 14:00:00,15.4,15.42,15.38,15.39,40156.0,12.2034,12.2193,12.1876,12.1955,40156.0
2015-10-26 14:30:00,15.39,15.43,15.38,15.4,49992.0,12.1955,12.2272,12.1876,12.2034,49992.0
2015-10-26 15:00:00,15.41,15.42,15.39,15.42,100392.0,12.2114,12.2193,12.1955,12.2193,100392.0
2015-10-26 15:30:00,15.42,15.44,15.39,15.42,278656.0,12.2193,12.2351,12.1955,12.2193,278656.0
2015-10-27 09:30:00,15.49,15.63,15.48,15.53,65680.0,12.2748,12.3857,12.2668,12.3065,65680.0
2015-10-27 10:00:00,15.55,15.56,15.49,15.52,82964.0,12.3223,12.3302,12.2748,12.2985,82964.0
2015-10-27 10:30:00,15.52,15.55,15.49,15.55,95760.0,12.2985,12.3223,12.2748,12.3223,95760.0
2015-10-27 11:00:00,15.54,15.59,15.53,15.58,104660.0,12.3144,12.354,12.3065,12.3461,104660.0
2015-10-27 11:30:00,15.58,15.6,15.54,15.55,118820.0,12.3461,12.3619,12.3144,12.3223,118820.0
2015-10-27 12:00:00,15.55,15.59,15.53,15.59,69644.0,12.3223,12.354,12.3065,12.354,69644.0
2015-10-27 12:30:00,15.58,15.63,15.56,15.59,101004.0,12.3461,12.3857,12.3302,12.354,101004.0
2015-10-27 13:00:00,15.59,15.59,15.55,15.56,65488.0,12.354,12.354,12.3223,12.3302,65488.0
2015-10-27 13:30:00,15.56,15.59,15.55,15.59,69000.0,12.3302,12.354,12.3223,12.354,69000.0
2015-10-27 14:00:00,15.58,15.65,15.58,15.63,56708.0,12.3461,12.4016,12.3461,12.3857,56708.0
2015-10-27 14:30:00,15.63,15.64,15.59,15.61,99732.0,12.3857,12.3936,12.354,12.3699,99732.0
2015-10-27 15:00:00,15.61,15.64,15.59,15.63,113348.0,12.3699,12.3936,12.354,12.3857,113348.0
2015-10-27 15:30:00,15.63,15.65,15.61,15.65,421328.0,12.3857,12.4016,12.3699,12.4016,421328.0
2015-10-28 09:30:00,15.66,15.69,15.61,15.65,40836.0,12.4095,12.4332,12.3699,12.4016,40836.0
2015-10-28 10:00:00,15.68,15.7,15.54,15.57,95380.0,12.4253,12.4412,12.3144,12.3382,95380.0
2015-10-28 10:30:00,15.58,15.59,15.54,15.56,85824.0,12.3461,12.354,12.3144,12.3302,85824.0
2015-10-28 11:00:00,15.56,15.56,15.54,15.56,72936.0,12.3302,12.3302,12.3144,12.3302,72936.0
2015-10-28 11:30:00,15.55,15.56,15.5,15.52,56656.0,12.3223,12.3302,12.2827,12.2985,56656.0
2015-10-28 12:00:00,15.51,15.52,15.49,15.49,50624.0,12.2906,12.2985,12.2748,12.2748,50624.0
2015-10-28 12:30:00,15.49,15.5,15.46,15.48,55960.0,12.2748,12.2827,12.251,12.2668,55960.0
2015-10-28 13:00:00,15.48,15.49,15.44,15.45,45776.0,12.2668,12.2748,12.2351,12.2431,45776.0
2015-10-28 13:30:00,15.46,15.53,15.45,15.52,49980.0,12.251,12.3065,12.2431,12.2985,49980.0
2015-10-28 14:00:00,15.51,15.51,15.16,15.28,170188.0,12.2906,12.2906,12.0133,12.1084,170188.0
2015-10-28 14:30:00,15.28,15.28,15.21,15.24,78844.0,12.1084,12.1084,12.0529,12.0767,78844.0
2015-10-28 15:00:00,15.24,15.31,15.23,15.29,100288.0,12.0767,12.1321,12.0687,12.1163,100288.0
2015-10-28 15:30:00,15.3,15.42,15.3,15.42,168584.0,12.1242,12.2193,12.1242,12.2193,168584.0
2015-10-29 09:30:00,15.35,15.4,15.29,15.31,37760.0,12.1638,12.2034,12.1163,12.1321,37760.0
2015-10-29 10:00:00,15.31,15.31,15.24,15.26,31072.0,12.1321,12.1321,12.0767,12.0925,31072.0
2015-10-29 10:30:00,15.24,15.27,15.2,15.24,112168.0,12.0767,12.1004,12.045,12.0767,112168.0
2015-10-29 11:00:00,15.23,15.25,15.21,15.22,36464.0,12.0687,12.0846,12.0529,12.0608,36464.0
2015-10-29 11:30:00,15.23,15.25,15.22,15.24,64632.0,12.0687,12.0846,12.0608,12.0767,64632.0
2015-10-29 12:00:00,15.23,15.27,15.22,15.27,75144.0,12.0687,12.1004,12.0608,12.1004,75144.0
2015-10-29 12:30:00,15.26,15.26,15.22,15.26,35448.0,12.0925,12.0925,12.0608,12.0925,35448.0
2015-10-29 13:00:00,15.27,15.27,15.24,15.26,39852.0,12.1004,12.1004,12.0767,12.0925,39852.0
2015-10-29 13:30:00,15.26,15.26,15.22,15.24,40420.0,12.0925,12.0925,12.0608,12.0767,40420.0
2015-10-29 14:00:00,15.25,15.3,15.24,15.29,27200.0,12.0846,12.1242,12.0767,12.1163,27200.0
2015-10-29 14:30:00,15.29,15.31,15.27,15.3,24860.0,12.1163,12.1321,12.1004,12.1242,24860.0
2015-10-29 15:00:00,15.3,15.35,15.29,15.35,39676.0,12.1242,12.1638,12.1163,12.1638,39676.0
2015-10-29 15:30:00,15.34,15.35,15.31,15.32,111004.0,12.1559,12.1638,12.1321,12.14,111004.0
2015-10-30 09:30:00,15.32,15.35,15.24,15.24,29096.0,12.14,12.1638,12.0767,12.0767,29096.0
2015-10-30 10:00:00,15.23,15.26,15.18,15.21,120284.0,12.0687,12.0925,12.0291,12.0529,120284.0
2015-10-30 10:30:00,15.21,15.24,15.21,15.21,16000.0,12.0529,12.0767,12.0529,12.0529,16000.0
2015-10-30 11:00:00,15.21,15.22,15.18,15.2,95156.0,12.0529,12.0608,12.0291,12.045,95156.0
2015-10-30 11:30:00,15.21,15.21,15.18,15.21,43628.0,12.0529,12.0529,12.0291,12.0529,43628.0
2015-10-30 12:00:00,15.2,15.2,15.16,15.16,22428.0,12.045,12.045,12.0133,12.0133,22428.0
2015-10-30 12:30:00,15.15,15.19,15.15,15.18,33328.0,12.0053,12.037,12.0053,12.0291,33328.0
2015-10-30 13:00:00,15.18,15.19,15.15,15.18,37920.0,12.0291,12.037,12.0053,12.0291,37920.0
2015-10-30 13:30:00,15.18,15.2,15.17,15.18,71656.0,12.0291,12.045,12.0212,12.0291,71656.0
2015-10-30 14:00:00,15.18,15.25,15.18,15.23,34240.0,12.0291,12.0846,12.0291,12.0687,34240.0
2015-10-30 14:30:00,15.23,15.24,15.17,15.17,34604.0,12.0687,12.0767,12.0212,12.0212,34604.0
2015-10-30 15:00:00,15.17,15.21,15.16,15.16,77016.0,12.0212,12.0529,12.0133,12.0133,77016.0
2015-10-30 15:30:00,15.16,15.18,15.13,15.13,218612.0,12.0133,12.0291,11.9895,11.9895,218612.0
2015-11-02 09:30:00,15.13,15.19,15.06,15.12,87604.0,11.9895,12.037,11.934,11.9816,87604.0
2015-11-02 10:00:00,15.11,15.18,15.1,15.17,76136.0,11.9736,12.0291,11.9657,12.0212,76136.0
2015-11-02 10:30:00,15.16,15.17,15.11,15.16,49764.0,12.0133,12.0212,11.9736,12.0133,49764.0
2015-11-02 11:00:00,15.17,15.2,15.15,15.17,104796.0,12.0212,12.045,12.0053,12.0212,104796.0
2015-11-02 11:30:00,15.17,15.21,15.16,15.2,94728.0,12.0212,12.0529,12.0133,12.045,94728.0
2015-11-02 12:00:00,15.19,15.21,15.18,15.18,80140.0,12.037,12.0529,12.0291,12.0291,80140.0
2015-11-02 12:30:00,15.19,15.22,15.16,15.21,99100.0,12.037,12.0608,12.0133,12.0529,99100.0
2015-11-02 13:00:00,15.21,15.22,15.15,15.19,110220.0,12.0529,12.0608,12.0053,12.037,110220.0
2015-11-02 13:30:00,15.19,15.2,15.16,15.19,72076.0,12.037,12.045,12.0133,12.037,72076.0
2015-11-02 14:00:00,15.19,15.22,15.16,15.19,196648.0,12.037,12.0608,12.0133,12.037,196648.0
2015-11-02 14:30:00,15.19,15.24,15.18,15.23,98468.0,12.037,12.0767,12.0291,12.0687,98468.0
2015-11-02 15:00:00,15.22,15.3,15.22,15.29,174412.0,12.0608,12.1242,12.0608,12.1163,174412.0
2015-11-02 15:30:00,15.29,15.3,15.22,15.24,555308.0,12.1163,12.1242,12.0608,12.0767,555308.0
2015-11-03 09:30:00,15.24,15.27,14.88,14.89,183172.0,12.0767,12.1004,11.7914,11.7993,183172.0
2015-11-03 10:00:00,14.92,15.01,14.9,14.99,151428.0,11.8231,11.8944,11.8072,11.8785,151428.0
2015-11-03 10:30:00,14.99,15.02,14.97,15.0,223964.0,11.8785,11.9023,11.8627,11.8865,223964.0
2015-11-03 11:00:00,15.0,15.0,14.93,14.95,79652.0,11.8865,11.8865,11.831,11.8468,79652.0
2015-11-03 11:30:00,14.95,14.96,14.91,14.92,118360.0,11.8468,11.8548,11.8152,11.8231,118360.0
2015-11-03 12:00:00,14.92,15.0,14.91,14.99,68304.0,11.8231,11.8865,11.8152,11.8785,68304.0
2015-11-03 12:30:00,15.0,15.02,14.96,14.96,56400.0,11.8865,11.9023,11.8548,11.8548,56400.0
2015-11-03 13:00:00,14.96,14.97,14.93,14.93,53672.0,11.8548,11.8627,11.831,11.831,53672.0
2015-11-03 13:30:00,14.94,14.96,14.92,14.94,67300.0,11.8389,11.8548,11.8231,11.8389,67300.0
2015-11-03 14:00:00,14.95,14.99,14.95,14.99,75528.0,11.8468,11.8785,11.8468,11.8785,75528.0
2015-11-03 14:30:00,14.99,14.99,14.95,14.97,99164.0,11.8785,11.8785,11.8468,11.8627,99164.0
2015-11-03 15:00:00,14.97,14.99,14.96,14.98,66888.0,11.8627,11.8785,11.8548,11.8706,66888.0
2015-11-03 15:30:00,14.98,14.98,14.94,14.95,231608.0,11.8706,11.8706,11.8389,11.8468,231608.0
2015-11-04 09:30:00,15.01,15.03,14.93,14.94,61516.0,11.8944,11.9102,11.831,11.8389,61516.0
2015-11-04 10:00:00,14.94,14.99,14.93,14.97,29984.0,11.8389,11.8785,11.831,11.8627,29984.0
2015-11-04 10:30:00,14.97,14.99,14.9,14.91,56728.0,11.8627,11.8785,11.8072,11.8152,56728.0
2015-11-04 11:00:00,14.9,14.94,14.9,14.92,120612.0,11.8072,11.8389,11.8072,11.8231,120612.0
2015-11-04 11:30:00,14.93,14.94,14.91,14.93,135280.0,11.831,11.8389,11.8152,11.831,135280.0
2015-11-04 12:00:00,14.92,14.96,14.92,14.95,63328.0,11.8231,11.8548,11.8231,11.8468,63328.0
2015-11-04 12:30:00,14.95,14.95,14.93,14.95,51040.0,11.8468,11.8468,11.831,11.8468,51040.0
2015-11-04 13:00:00,14.95,14.95,14.93,14.94,20484.0,11.8468,11.8468,11.831,11.8389,20484.0
2015-11-04 13:30:00,14.94,14.97,14.93,14.95,36532.0,11.8389,11.8627,11.831,11.8468,36532.0
2015-11-04 14:00:00,14.95,14.97,14.94,14.94,22932.0,11.8468,11.8627,11.8389,11.8389,22932.0
2015-11-04 14:30:00,14.95,14.97,14.94,14.97,36580.0,11.8468,11.8627,11.8389,11.8627,36580.0
2015-11-04 15:00:00,14.97,14.98,14.95,14.97,45432.0,11.8627,11.8706,11.8468,11.8627,45432.0
2015-11-04 15:30:00,14.97,14.99,14.95,14.98,139600.0,11.8627,11.8785,11.8468,11.8706,139600.0
2015-11-05 09:30:00,14.95,15.02,14.89,14.97,69568.0,11.8468,11.9023,11.7993,11.8627,69568.0
2015-11-05 10:00:00,14.97,15.0,14.93,14.93,57292.0,11.8627,11.8865,11.831,11.831,57292.0
2015-11-05 10:30:00,14.93,14.96,14.9,14.95,45844.0,11.831,11.8548,11.8072,11.8468,45844.0
2015-11-05 11:00:00,14.95,14.95,14.92,14.95,38056.0,11.8468,11.8468,11.8231,11.8468,38056.0
2015-11-05 11:30:00,14.94,14.96,14.91,14.94,31944.0,11.8389,11.8548,11.8152,11.8389,31944.0
2015-11-05 12:00:00,14.95,14.95,14.92,14.94,28948.0,11.8468,11.8468,11.8231,11.8389,28948.0
2015-11-05 12:30:00,14.94,14.95,14.92,14.94,19600.0,11.8389,11.8468,11.8231,11.8389,19600.0
2015-11-05 13:00:00,14.94,14.96,14.93,14.95,16864.0,11.8389,11.8548,11.831,11.8468,16864.0
2015-11-05 13:30:00,14.95,14.96,14.94,14.96,11600.0,11.8468,11.8548,11.8389,11.8548,11600.0
2015-11-05 14:00:00,14.95,14.96,14.92,14.93,37692.0,11.8468,11.8548,11.8231,11.831,37692.0
2015-11-05 14:30:00,14.94,14.99,14.93,14.96,356012.0,11.8389,11.8785,11.831,11.8548,356012.0
2015-11-05 15:00:00,14.97,15.02,14.97,15.02,52580.0,11.8627,11.9023,11.8627,11.9023,52580.0
2015-11-05 15:30:00,15.02,15.05,15.01,15.04,150528.0,11.9023,11.9261,11.8944,11.9182,150528.0
2015-11-06 09:30:00,14.87,15.04,14.79,14.81,102752.0,11.7835,11.9182,11.7201,11.7359,102752.0
2015-11-06 10:00:00,14.83,14.86,14.78,14.8,51656.0,11.7518,11.7755,11.7121,11.728,51656.0
2015-11-06 10:30:00,14.8,14.81,14.75,14.75,99320.0,11.728,11.7359,11.6884,11.6884,99320.0
2015-11-06 11:00:00,14.76,14.78,14.61,14.64,48724.0,11.6963,11.7121,11.5774,11.6012,48724.0
2015-11-06 11:30:00,14.65,14.72,14.65,14.69,48568.0,11.6091,11.6646,11.6091,11.6408,48568.0
2015-11-06 12:00:00,14.7,14.7,14.65,14.65,45072.0,11.6487,11.6487,11.6091,11.6091,45072.0
2015-11-06 12:30:00,14.65,14.67,14.59,14.6,30168.0,11.6091,11.625,11.5616,11.5695,30168.0
2015-11-06 13:00:00,14.61,14.64,14.59,14.62,46108.0,11.5774,11.6012,11.5616,11.5853,46108.0
2015-11-06 13:30:00,14.61,14.63,14.58,14.63,30004.0,11.5774,11.5933,11.5536,11.5933,30004.0
2015-11-06 14:00:00,14.64,14.68,14.61,14.61,52244.0,11.6012,11.6329,11.5774,11.5774,52244.0
2015-11-06 14:30:00,14.62,14.63,14.54,14.56,74124.0,11.5853,11.5933,11.522,11.5378,74124.0
2015-11-06 15:00:00,14.55,14.63,14.55,14.63,42540.0,11.5299,11.5933,11.5299,11.5933,42540.0
2015-11-06 15:30:00,14.64,14.68,14.62,14.64,315428.0,11.6012,11.6329,11.5853,11.6012,315428.0
2015-11-09 09:30:00,14.69,14.75,14.43,14.46,120816.0,11.6408,11.6884,11.4348,11.4586,120816.0
2015-11-09 10:00:00,14.48,14.52,14.45,14.49,117020.0,11.4744,11.5061,11.4506,11.4823,117020.0
2015-11-09 10:30:00,14.48,14.54,14.48,14.51,105052.0,11.4744,11.522,11.4744,11.4982,105052.0
2015-11-09 11:00:00,14.51,14.51,14.45,14.49,90276.0,11.4982,11.4982,11.4506,11.4823,90276.0
2015-11-09 11:30:00,14.49,14.53,14.48,14.53,83772.0,11.4823,11.514,11.4744,11.514,83772.0
2015-11-09 12:00:00,14.53,14.59,14.49,14.57,61064.0,11.514,11.5616,11.4823,11.5457,61064.0
2015-11-09 12:30:00,14.56,14.6,14.54,14.59,62956.0,11.5378,11.5695,11.522,11.5616,62956.0
2015-11-09 13:00:00,14.58,14.59,14.51,14.56,54600.0,11.5536,11.5616,11.4982,11.5378,54600.0
2015-11-09 13:30:00,14.57,14.59,14.51,14.58,58072.0,11.5457,11.5616,11.4982,11.5536,58072.0
2015-11-09 14:00:00,14.58,14.61,14.55,14.58,73496.0,11.5536,11.5774,11.5299,11.5536,73496.0
2015-11-09 14:30:00,14.59,14.63,14.55,14.57,144984.0,11.5616,11.5933,11.5299,11.5457,144984.0
2015-11-09 15:00:00,14.56,14.61,14.55,14.6,164160.0,11.5378,11.5774,11.5299,11.5695,164160.0
2015-11-09 15:30:00,14.6,14.7,14.6,14.65,460140.0,11.5695,11.6487,11.5695,11.6091,460140.0
2015-11-10 09:30:00,14.59,14.74,14.59,14.74,83896.0,11.5616,11.6804,11.5616,11.6804,83896.0
2015-11-10 10:00:00,14.74,14.84,14.72,14.83,150304.0,11.6804,11.7597,11.6646,11.7518,150304.0
2015-11-10 10:30:00,14.83,14.9,14.83,14.88,79920.0,11.7518,11.8072,11.7518,11.7914,79920.0
2015-11-10 11:00:00,14.88,14.91,14.87,14.9,75628.0,11.7914,11.8152,11.7835,11.8072,75628.0
2015-11-10 11:30:00,14.88,14.92,14.87,14.88,87340.0,11.7914,11.8231,11.7835,11.7914,87340.0
2015-11-10 12:00:00,14.88,14.88,14.78,14.79,122108.0,11.7914,11.7914,11.7121,11.7201,122108.0
2015-11-10 12:30:00,14.78,14.83,14.77,14.8,111836.0,11.7121,11.7518,11.7042,11.728,111836.0
2015-11-10 13:00:00,14.8,14.8,14.73,14.74,83108.0,11.728,11.728,11.6725,11.6804,83108.0
2015-11-10 13:30:00,14.74,14.75,14.72,14.74,37256.0,11.6804,11.6884,11.6646,11.6804,37256.0
2015-11-10 14:00:00,14.74,14.74,14.7,14.7,127016.0,11.6804,11.6804,11.6487,11.6487,127016.0
2015-11-10 14:30:00,14.7,14.72,14.67,14.71,254600.0,11.6487,11.6646,11.625,11.6567,254600.0
2015-11-10 15:00:00,14.71,14.81,14.71,14.81,94332.0,11.6567,11.7359,11.6567,11.7359,94332.0
2015-11-10 15:30:00,14.81,14.82,14.76,14.79,299692.0,11.7359,11.7438,11.6963,11.7201,299692.0
2015-11-11 09:30:00,14.84,14.87,14.77,14.83,18496.0,11.7597,11.7835,11.7042,11.7518,18496.0
2015-11-11 10:00:00,14.83,14.87,14.81,14.81,53768.0,11.7518,11.7835,11.7359,11.7359,53768.0
2015-11-11 10:30:00,14.8,14.82,14.77,14.8,25600.0,11.728,11.7438,11.7042,11.728,25600.0
2015-11-11 11:00:00,14.79,14.8,14.77,14.77,29456.0,11.7201,11.728,11.7042,11.7042,29456.0
2015-11-11 11:30:00,14.78,14.81,14.77,14.81,20704.0,11.7121,11.7359,11.7042,11.7359,20704.0
2015-11-11 12:00:00,14.82,14.87,14.82,14.86,25408.0,11.7438,11.7835,11.7438,11.7755,25408.0
2015-11-11 12:30:00,14.85,14.9,14.84,14.9,21200.0,11.7676,11.8072,11.7597,11.8072,21200.0
2015-11-11 13:00:00,14.9,14.94,14.9,14.9,51448.0,11.8072,11.8389,11.8072,11.8072,51448.0
2015-11-11 13:30:00,14.89,14.89,14.86,14.87,29724.0,11.7993,11.7993,11.7755,11.7835,29724.0
2015-11-11 14:00:00,14.87,14.92,14.85,14.92,56300.0,11.7835,11.8231,11.7676,11.8231,56300.0
2015-11-11 14:30:00,14.93,14.93,14.89,14.9,44060.0,11.831,11.831,11.7993,11.8072,44060.0
2015-11-11 15:00:00,14.9,14.92,14.88,14.92,63696.0,11.8072,11.8231,11.7914,11.8231,63696.0
2015-11-11 15:30:00,14.92,14.92,14.89,14.89,140536.0,11.8231,11.8231,11.7993,11.7993,140536.0
2015-11-12 09:30:00,14.85,14.94,14.82,14.83,27836.0,11.7676,11.8389,11.7438,11.7518,27836.0
2015-11-12 10:00:00,14.81,14.82,14.79,14.8,31776.0,11.7359,11.7438,11.7201,11.728,31776.0
2015-11-12 10:30:00,14.79,14.82,14.78,14.82,22800.0,11.7201,11.7438,11.7121,11.7438,22800.0
2015-11-12 11:00:00,14.82,14.83,14.77,14.8,29808.0,11.7438,11.7518,11.7042,11.728,29808.0
2015-11-12 11:30:00,14.79,14.81,14.78,14.8,24108.0,11.7201,11.7359,11.7121,11.728,24108.0
2015-11-12 12:00:00,14.8,14.81,14.78,14.79,35936.0,11.728,11.7359,11.7121,11.7201,35936.0
2015-11-12 12:30:00,14.8,14.82,14.78,14.82,53536.0,11.728,11.7438,11.7121,11.7438,53536.0
2015-11-12 13:00:00,14.82,14.83,14.79,14.82,51924.0,11.7438,11.7518,11.7201,11.7438,51924.0
2015-11-12 13:30:00,14.82,14.87,14.81,14.87,59608.0,11.7438,11.7835,11.7359,11.7835,59608.0
2015-11-12 14:00:00,14.87,14.88,14.85,14.86,94864.0,11.7835,11.7914,11.7676,11.7755,94864.0
2015-11-12 14:30:00,14.86,14.86,14.82,14.85,65816.0,11.7755,11.7755,11.7438,11.7676,65816.0
2015-11-12 15:00:00,14.84,14.85,14.83,14.83,88152.0,11.7597,11.7676,11.7518,11.7518,88152.0
2015-11-12 15:30:00,14.83,14.84,14.81,14.81,162364.0,11.7518,11.7597,11.7359,11.7359,162364.0
2015-11-13 09:30:00,14.87,14.91,14.84,14.87,25240.0,11.7835,11.8152,11.7597,11.7835,25240.0
2015-11-13 10:00:00,14.88,14.88,14.7,14.71,22228.0,11.7914,11.7914,11.6487,11.6567,22228.0
2015-11-13 10:30:00,14.71,14.81,14.7,14.8,43248.0,11.6567,11.7359,11.6487,11.728,43248.0
2015-11-13 11:00:00,14.81,14.85,14.77,14.81,32416.0,11.7359,11.7676,11.7042,11.7359,32416.0
2015-11-13 11:30:00,14.81,14.83,14.79,14.83,47268.0,11.7359,11.7518,11.7201,11.7518,47268.0
2015-11-13 12:00:00,14.83,14.84,14.8,14.81,37080.0,11.7518,11.7597,11.728,11.7359,37080.0
2015-11-13 12:30:00,14.82,14.83,14.73,14.75,44156.0,11.7438,11.7518,11.6725,11.6884,44156.0
2015-11-13 13:00:00,14.75,14.8,14.75,14.78,40840.0,11.6884,11.728,11.6884,11.7121,40840.0
2015-11-13 13:30:00,14.78,14.79,14.72,14.72,43200.0,11.7121,11.7201,11.6646,11.6646,43200.0
2015-11-13 14:00:00,14.71,14.74,14.68,14.68,41212.0,11.6567,11.6804,11.6329,11.6329,41212.0
2015-11-13 14:30:00,14.67,14.7,14.67,14.67,43032.0,11.625,11.6487,11.625,11.625,43032.0
2015-11-13 15:00:00,14.66,14.68,14.65,14.66,67280.0,11.617,11.6329,11.6091,11.617,67280.0
2015-11-13 15:30:00,14.66,14.7,14.66,14.69,162844.0,11.617,11.6487,11.617,11.6408,162844.0
2015-11-16 09:30:00,14.68,14.71,14.61,14.7,85900.0,11.6329,11.6567,11.5774,11.6487,85900.0
2015-11-16 10:00:00,14.69,14.73,14.65,14.67,145628.0,11.6408,11.6725,11.6091,11.625,145628.0
2015-11-16 10:30:00,14.67,14.72,14.67,14.72,51948.0,11.625,11.6646,11.625,11.6646,51948.0
2015-11-16 11:00:00,14.72,14.75,14.71,14.74,82224.0,11.6646,11.6884,11.6567,11.6804,82224.0
2015-11-16 11:30:00,14.75,14.83,14.75,14.83,42984.0,11.6884,11.7518,11.6884,11.7518,42984.0
2015-11-16 12:00:00,14.83,14.85,14.82,14.83,46888.0,11.7518,11.7676,11.7438,11.7518,46888.0
2015-11-16 12:30:00,14.83,14.87,14.82,14.82,36672.0,11.7518,11.7835,11.7438,11.7438,36672.0
2015-11-16 13:00:00,14.83,14.86,14.82,14.85,82136.0,11.7518,11.7755,11.7438,11.7676,82136.0
2015-11-16 13:30:00,14.85,14.86,14.83,14.84,77400.0,11.7676,11.7755,11.7518,11.7597,77400.0
2015-11-16 14:00:00,14.85,14.86,14.81,14.83,55844.0,11.7676,11.7755,11.7359,11.7518,55844.0
2015-11-16 14:30:00,14.84,14.85,14.82,14.85,55080.0,11.7597,11.7676,11.7438,11.7676,55080.0
2015-11-16 15:00:00,14.85,14.93,14.84,14.91,102520.0,11.7676,11.831,11.7597,11.8152,102520.0
2015-11-16 15:30:00,14.92,14.97,14.91,14.97,401412.0,11.8231,11.8627,11.8152,11.8627,401412.0
2015-11-17 09:30:00,14.94,14.98,14.89,14.95,44792.0,11.8389,11.8706,11.7993,11.8468,44792.0
2015-11-17 10:00:00,14.96,15.06,14.96,15.04,33072.0,11.8548,11.934,11.8548,11.9182,33072.0
2015-11-17 10:30:00,15.04,15.13,15.04,15.13,63636.0,11.9182,11.9895,11.9182,11.9895,63636.0
2015-11-17 11:00:00,15.13,15.16,15.12,15.12,35364.0,11.9895,12.0133,11.9816,11.9816,35364.0
2015-11-17 11:30:00,15.13,15.16,15.12,15.16,25280.0,11.9895,12.0133,11.9816,12.0133,25280.0
2015-11-17 12:00:00,15.15,15.2,15.15,15.19,22424.0,12.0053,12.045,12.0053,12.037,22424.0
2015-11-17 12:30:00,15.18,15.2,15.13,15.15,46212.0,12.0291,12.045,11.9895,12.0053,46212.0
2015-11-17 13:00:00,15.16,15.17,15.1,15.11,45284.0,12.0133,12.0212,11.9657,11.9736,45284.0
2015-11-17 13:30:00,15.11,15.13,15.09,15.11,76348.0,11.9736,11.9895,11.9578,11.9736,76348.0
2015-11-17 14:00:00,15.1,15.12,15.06,15.06,50912.0,11.9657,11.9816,11.934,11.934,50912.0
2015-11-17 14:30:00,15.06,15.09,15.04,15.09,53480.0,11.934,11.9578,11.9182,11.9578,53480.0
2015-11-17 15:00:00,15.09,15.09,15.02,15.05,56960.0,11.9578,11.9578,11.9023,11.9261,56960.0
2015-11-17 15:30:00,15.05,15.06,15.03,15.03,156980.0,11.9261,11.934,11.9102,11.9102,156980.0
2015-11-18 09:30:00,15.04,15.09,14.97,14.98,47864.0,11.9182,11.9578,11.8627,11.8706,47864.0
2015-11-18 10:00:00,14.99,15.02,14.96,15.0,26400.0,11.8785,11.9023,11.8548,11.8865,26400.0
2015-11-18 10:30:00,15.0,15.02,14.93,14.93,39820.0,11.8865,11.9023,11.831,11.831,39820.0
2015-11-18 11:00:00,14.92,14.99,14.92,14.99,52000.0,11.8231,11.8785,11.8231,11.8785,52000.0
2015-11-18 11:30:00,15.0,15.05,14.95,15.02,62632.0,11.8865,11.9261,11.8468,11.9023,62632.0
2015-11-18 12:00:00,15.02,15.06,14.98,15.06,38000.0,11.9023,11.934,11.8706,11.934,38000.0
2015-11-18 12:30:00,15.07,15.08,15.01,15.06,34000.0,11.9419,11.9499,11.8944,11.934,34000.0
2015-11-18 13:00:00,15.06,15.06,15.02,15.02,33520.0,11.934,11.934,11.9023,11.9023,33520.0
2015-11-18 13:30:00,15.03,15.06,15.0,15.02,62452.0,11.9102,11.934,11.8865,11.9023,62452.0
2015-11-18 14:00:00,15.02,15.11,15.0,15.04,96384.0,11.9023,11.9736,11.8865,11.9182,96384.0
2015-11-18 14:30:00,15.04,15.09,14.99,15.09,66500.0,11.9182,11.9578,11.8785,11.9578,66500.0
2015-11-18 15:00:00,15.09,15.1,15.05,15.09,59912.0,11.9578,11.9657,11.9261,11.9578,59912.0
2015-11-18 15:30:00,15.09,15.1,15.04,15.06,326484.0,11.9578,11.9657,11.9182,11.934,326484.0
2015-11-19 09:30:00,15.08,15.15,15.03,15.13,68488.0,11.9499,12.0053,11.9102,11.9895,68488.0
2015-11-19 10:00:00,15.15,15.2,15.13,15.18,70700.0,12.0053,12.045,11.9895,12.0291,70700.0
2015-11-19 10:30:00,15.18,15.19,15.13,15.15,70836.0,12.0291,12.037,11.9895,12.0053,70836.0
2015-11-19 11:00:00,15.18,15.19,15.15,15.18,91640.0,12.0291,12.037,12.0053,12.0291,91640.0
2015-11-19 11:30:00,15.17,15.2,15.16,15.17,42480.0,12.0212,12.045,12.0133,12.0212,42480.0
2015-11-19 12:00:00,15.17,15.18,15.12,15.13,40612.0,12.0212,12.0291,11.9816,11.9895,40612.0
2015-11-19 12:30:00,15.13,15.16,15.09,15.15,36244.0,11.9895,12.0133,11.9578,12.0053,36244.0
2015-11-19 13:00:00,15.15,15.15,15.13,15.13,42404.0,12.0053,12.0053,11.9895,11.9895,42404.0
2015-11-19 13:30:00,15.13,15.15,15.11,15.15,55208.0,11.9895,12.0053,11.9736,12.0053,55208.0
2015-11-19 14:00:00,15.15,15.17,15.13,15.15,73052.0,12.0053,12.0212,11.9895,12.0053,73052.0
2015-11-19 14:30:00,15.15,15.16,15.13,15.14,60148.0,12.0053,12.0133,11.9895,11.9974,60148.0
2015-11-19 15:00:00,15.14,15.18,15.12,15.17,80792.0,11.9974,12.0291,11.9816,12.0212,80792.0
2015-11-19 15:30:00,15.18,15.18,15.13,15.14,295736.0,12.0291,12.0291,11.9895,11.9974,295736.0
2015-11-20 09:30:00,15.22,15.34,15.2,15.33,49244.0,12.0608,12.1559,12.045,12.148,49244.0
2015-11-20 10:00:00,15.34,15.35,15.28,15.31,46980.0,12.1559,12.1638,12.1084,12.1321,46980.0
2015-11-20 10:30:00,15.3,15.36,15.29,15.35,43920.0,12.1242,12.1717,12.1163,12.1638,43920.0
2015-11-20 11:00:00,15.35,15.35,15.3,15.33,43560.0,12.1638,12.1638,12.1242,12.148,43560.0
2015-11-20 11:30:00,15.34,15.37,15.33,15.36,28800.0,12.1559,12.1797,12.148,12.1717,28800.0
2015-11-20 12:00:00,15.36,15.37,15.35,15.36,36400.0,12.1717,12.1797,12.1638,12.1717,36400.0
2015-11-20 12:30:00,15.36,15.38,15.33,15.38,71960.0,12.1717,12.1876,12.148,12.1876,71960.0
2015-11-20 13:00:00,15.37,15.38,15.31,15.31,42884.0,12.1797,12.1876,12.1321,12.1321,42884.0
2015-11-20 13:30:00,15.31,15.35,15.3,15.32,50584.0,12.1321,12.1638,12.1242,12.14,50584.0
2015-11-20 14:00:00,15.32,15.36,15.3,15.35,53216.0,12.14,12.1717,12.1242,12.1638,53216.0
2015-11-20 14:30:00,15.34,15.38,15.34,15.35,85460.0,12.1559,12.1876,12.1559,12.1638,85460.0
2015-11-20 15:00:00,15.35,15.36,15.33,15.35,85216.0,12.1638,12.1717,12.148,12.1638,85216.0
2015-11-20 15:30:00,15.36,15.78,15.01,15.36,1074832.0,12.1717,12.5046,11.8944,12.1717,1074832.0
2015-11-23 09:30:00,15.42,15.46,15.4,15.44,25340.0,12.2193,12.251,12.2034,12.2351,25340.0
2015-11-23 10:00:00,15.45,15.48,15.42,15.42,27012.0,12.2431,12.2668,12.2193,12.2193,27012.0
2015-11-23 10:30:00,15.42,15.43,15.35,15.39,31152.0,12.2193,12.2272,12.1638,12.1955,31152.0
2015-11-23 11:00:00,15.39,15.46,15.39,15.46,46836.0,12.1955,12.251,12.1955,12.251,46836.0
2015-11-23 11:30:00,15.46,15.47,15.37,15.38,45796.0,12.251,12.2589,12.1797,12.1876,45796.0
2015-11-23 12:00:00,15.37,15.4,15.37,15.39,19200.0,12.1797,12.2034,12.1797,12.1955,19200.0
2015-11-23 12:30:00,15.38,15.4,15.35,15.37,41988.0,12.1876,12.2034,12.1638,12.1797,41988.0
2015-11-23 13:00:00,15.38,15.4,15.36,15.36,27396.0,12.1876,12.2034,12.1717,12.1717,27396.0
2015-11-23 13:30:00,15.34,15.39,15.34,15.35,28436.0,12.1559,12.1955,12.1559,12.1638,28436.0
2015-11-23 14:00:00,15.35,15.38,15.33,15.38,33700.0,12.1638,12.1876,12.148,12.1876,33700.0
2015-11-23 14:30:00,15.37,15.38,15.34,15.37,71912.0,12.1797,12.1876,12.1559,12.1797,71912.0
2015-11-23 15:00:00,15.37,15.43,15.37,15.43,76756.0,12.1797,12.2272,12.1797,12.2272,76756.0
2015-11-23 15:30:00,15.43,15.45,15.41,15.43,278876.0,12.2272,12.2431,12.2114,12.2272,278876.0
2015-11-24 09:30:00,15.33,15.43,15.22,15.27,128920.0,12.148,12.2272,12.0608,12.1004,128920.0
2015-11-24 10:00:00,15.28,15.29,15.2,15.22,138476.0,12.1084,12.1163,12.045,12.0608,138476.0
2015-11-24 10:30:00,15.22,15.23,15.2,15.22,58904.0,12.0608,12.0687,12.045,12.0608,58904.0
2015-11-24 11:00:00,15.21,15.25,15.2,15.25,59464.0,12.0529,12.0846,12.045,12.0846,59464.0
2015-11-24 11:30:00,15.25,15.27,15.24,15.24,40940.0,12.0846,12.1004,12.0767,12.0767,40940.0
2015-11-24 12:00:00,15.25,15.28,15.23,15.23,19708.0,12.0846,12.1084,12.0687,12.0687,19708.0
2015-11-24 12:30:00,15.23,15.25,15.22,15.25,34272.0,12.0687,12.0846,12.0608,12.0846,34272.0
2015-11-24 13:00:00,15.26,15.32,15.24,15.3,137780.0,12.0925,12.14,12.0767,12.1242,137780.0
2015-11-24 13:30:00,15.3,15.31,15.27,15.3,60104.0,12.1242,12.1321,12.1004,12.1242,60104.0
2015-11-24 14:00:00,15.31,15.35,15.3,15.34,22400.0,12.1321,12.1638,12.1242,12.1559,22400.0
2015-11-24 14:30:00,15.33,15.34,15.3,15.3,72228.0,12.148,12.1559,12.1242,12.1242,72228.0
2015-11-24 15:00:00,15.31,15.31,15.28,15.3,75940.0,12.1321,12.1321,12.1084,12.1242,75940.0
2015-11-24 15:30:00,15.3,15.3,15.23,15.26,306544.0,12.1242,12.1242,12.0687,12.0925,306544.0
2015-11-25 09:30:00,15.3,15.35,15.27,15.34,41988.0,12.1242,12.1638,12.1004,12.1559,41988.0
2015-11-25 10:00:00,15.32,15.4,15.31,15.37,54064.0,12.14,12.2034,12.1321,12.1797,54064.0
2015-11-25 10:30:00,15.36,15.44,15.36,15.43,27608.0,12.1717,12.2351,12.1717,12.2272,27608.0
2015-11-25 11:00:00,15.42,15.42,15.33,15.34,62928.0,12.2193,12.2193,12.148,12.1559,62928.0
2015-11-25 11:30:00,15.34,15.36,15.33,15.33,60236.0,12.1559,12.1717,12.148,12.148,60236.0
2015-11-25 12:00:00,15.35,15.38,15.33,15.33,26864.0,12.1638,12.1876,12.148,12.148,26864.0
2015-11-25 12:30:00,15.33,15.36,15.32,15.35,32000.0,12.148,12.1717,12.14,12.1638,32000.0
2015-11-25 13:00:00,15.35,15.35,15.33,15.34,39720.0,12.1638,12.1638,12.148,12.1559,39720.0
2015-11-25 13:30:00,15.35,15.4,15.34,15.39,34396.0,12.1638,12.2034,12.1559,12.1955,34396.0
2015-11-25 14:00:00,15.39,15.42,15.38,15.4,25600.0,12.1955,12.2193,12.1876,12.2034,25600.0
2015-11-25 14:30:00,15.39,15.44,15.38,15.43,37684.0,12.1955,12.2351,12.1876,12.2272,37684.0
2015-11-25 15:00:00,15.44,15.46,15.43,15.45,34892.0,12.2351,12.251,12.2272,12.2431,34892.0
2015-11-25 15:30:00,15.45,15.45,15.42,15.43,87344.0,12.2431,12.2431,12.2193,12.2272,87344.0
2015-11-27 09:30:00,15.45,15.53,15.44,15.46,41604.0,12.2431,12.3065,12.2351,12.251,41604.0
2015-11-27 10:00:00,15.46,15.61,15.44,15.58,46536.0,12.251,12.3699,12.2351,12.3461,46536.0
2015-11-27 10:30:00,15.6,15.6,15.55,15.59,29736.0,12.3619,12.3619,12.3223,12.354,29736.0
2015-11-27 11:00:00,15.59,15.61,15.55,15.56,36476.0,12.354,12.3699,12.3223,12.3302,36476.0
2015-11-27 11:30:00,15.56,15.58,15.53,15.56,75692.0,12.3302,12.3461,12.3065,12.3302,75692.0
2015-11-27 12:00:00,15.56,15.62,15.55,15.58,53096.0,12.3302,12.3778,12.3223,12.3461,53096.0
2015-11-27 12:30:00,15.58,15.63,15.56,15.61,122996.0,12.3461,12.3857,12.3302,12.3699,122996.0
2015-11-30 09:30:00,15.63,15.63,15.57,15.62,31036.0,12.3857,12.3857,12.3382,12.3778,31036.0
2015-11-30 10:00:00,15.61,15.67,15.6,15.67,39012.0,12.3699,12.4174,12.3619,12.4174,39012.0
2015-11-30 10:30:00,15.67,15.68,15.63,15.64,51396.0,12.4174,12.4253,12.3857,12.3936,51396.0
2015-11-30 11:00:00,15.64,15.67,15.63,15.63,52612.0,12.3936,12.4174,12.3857,12.3857,52612.0
2015-11-30 11:30:00,15.63,15.63,15.56,15.58,55868.0,12.3857,12.3857,12.3302,12.3461,55868.0
2015-11-30 12:00:00,15.58,15.59,15.55,15.59,20928.0,12.3461,12.354,12.3223,12.354,20928.0
2015-11-30 12:30:00,15.59,15.59,15.55,15.58,35240.0,12.354,12.354,12.3223,12.3461,35240.0
2015-11-30 13:00:00,15.58,15.61,15.58,15.61,40712.0,12.3461,12.3699,12.3461,12.3699,40712.0
2015-11-30 13:30:00,15.6,15.61,15.57,15.59,45656.0,12.3619,12.3699,12.3382,12.354,45656.0
2015-11-30 14:00:00,15.59,15.62,15.58,15.6,76344.0,12.354,12.3778,12.3461,12.3619,76344.0
2015-11-30 14:30:00,15.6,15.61,15.58,15.58,87816.0,12.3619,12.3699,12.3461,12.3461,87816.0
2015-11-30 15:00:00,15.58,15.58,15.5,15.55,108020.0,12.3461,12.3461,12.2827,12.3223,108020.0
2015-11-30 15:30:00,15.55,15.62,15.55,15.57,338236.0,12.3223,12.3778,12.3223,12.3382,338236.0
2015-12-01 09:30:00,15.72,15.78,15.62,15.74,107728.0,12.457,12.5046,12.3778,12.4729,107728.0
2015-12-01 10:00:00,15.69,15.81,15.69,15.81,106660.0,12.4332,12.5283,12.4332,12.5283,106660.0
2015-12-01 10:30:00,15.81,15.81,15.76,15.77,292220.0,12.5283,12.5283,12.4887,12.4966,292220.0
2015-12-01 11:00:00,15.77,15.81,15.76,15.78,63936.0,12.4966,12.5283,12.4887,12.5046,63936.0
2015-12-01 11:30:00,15.78,15.82,15.77,15.8,50664.0,12.5046,12.5363,12.4966,12.5204,50664.0
2015-12-01 12:00:00,15.8,15.82,15.79,15.8,42672.0,12.5204,12.5363,12.5125,12.5204,42672.0
2015-12-01 12:30:00,15.81,15.82,15.79,15.81,30424.0,12.5283,12.5363,12.5125,12.5283,30424.0
2015-12-01 13:00:00,15.81,15.81,15.79,15.8,68364.0,12.5283,12.5283,12.5125,12.5204,68364.0
2015-12-01 13:30:00,15.8,15.81,15.77,15.78,43468.0,12.5204,12.5283,12.4966,12.5046,43468.0
2015-12-01 14:00:00,15.77,15.85,15.77,15.84,56236.0,12.4966,12.56,12.4966,12.5521,56236.0
2015-12-01 14:30:00,15.85,15.87,15.84,15.84,61780.0,12.56,12.5759,12.5521,12.5521,61780.0
2015-12-01 15:00:00,15.85,15.88,15.84,15.88,81072.0,12.56,12.5838,12.5521,12.5838,81072.0
2015-12-01 15:30:00,15.87,15.92,15.87,15.91,165396.0,12.5759,12.6155,12.5759,12.6076,165396.0
2015-12-02 09:30:00,15.88,15.88,15.7,15.71,100840.0,12.5838,12.5838,12.4412,12.4491,100840.0
2015-12-02 10:00:00,15.72,15.77,15.7,15.76,170928.0,12.457,12.4966,12.4412,12.4887,170928.0
2015-12-02 10:30:00,15.76,15.85,15.76,15.85,50608.0,12.4887,12.56,12.4887,12.56,50608.0
2015-12-02 11:00:00,15.84,15.88,15.84,15.87,85892.0,12.5521,12.5838,12.5521,12.5759,85892.0
2015-12-02 11:30:00,15.87,15.9,15.85,15.88,61504.0,12.5759,12.5997,12.56,12.5838,61504.0
2015-12-02 12:00:00,15.88,15.88,15.82,15.84,44196.0,12.5838,12.5838,12.5363,12.5521,44196.0
2015-12-02 12:30:00,15.84,15.86,15.76,15.76,62032.0,12.5521,12.568,12.4887,12.4887,62032.0
2015-12-02 13:00:00,15.77,15.83,15.75,15.83,105560.0,12.4966,12.5442,12.4808,12.5442,105560.0
2015-12-02 13:30:00,15.84,15.84,15.78,15.81,97244.0,12.5521,12.5521,12.5046,12.5283,97244.0
2015-12-02 14:00:00,15.8,15.82,15.76,15.77,64392.0,12.5204,12.5363,12.4887,12.4966,64392.0
2015-12-02 14:30:00,15.77,15.78,15.71,15.72,138308.0,12.4966,12.5046,12.4491,12.457,138308.0
2015-12-02 15:00:00,15.72,15.74,15.71,15.71,102196.0,12.457,12.4729,12.4491,12.4491,102196.0
2015-12-02 15:30:00,15.71,15.72,15.64,15.67,419956.0,12.4491,12.457,12.3936,12.4174,419956.0
2015-12-03 09:30:00,15.63,15.64,15.49,15.51,126840.0,12.3857,12.3936,12.2748,12.2906,126840.0
2015-12-03 10:00:00,15.49,15.53,15.47,15.51,158024.0,12.2748,12.3065,12.2589,12.2906,158024.0
2015-12-03 10:30:00,15.51,15.57,15.5,15.56,233764.0,12.2906,12.3382,12.2827,12.3302,233764.0
2015-12-03 11:00:00,15.56,15.63,15.55,15.63,185432.0,12.3302,12.3857,12.3223,12.3857,185432.0
2015-12-03 11:30:00,15.63,15.64,15.6,15.61,110632.0,12.3857,12.3936,12.3619,12.3699,110632.0
2015-12-03 12:00:00,15.61,15.63,15.58,15.59,120936.0,12.3699,12.3857,12.3461,12.354,120936.0
2015-12-03 12:30:00,15.59,15.59,15.54,15.54,91040.0,12.354,12.354,12.3144,12.3144,91040.0
2015-12-03 13:00:00,15.53,15.56,15.48,15.53,299180.0,12.3065,12.3302,12.2668,12.3065,299180.0
2015-12-03 13:30:00,15.53,15.54,15.49,15.49,88784.0,12.3065,12.3144,12.2748,12.2748,88784.0
2015-12-03 14:00:00,15.5,15.5,15.44,15.44,155124.0,12.2827,12.2827,12.2351,12.2351,155124.0
2015-12-03 14:30:00,15.44,15.47,15.43,15.47,72148.0,12.2351,12.2589,12.2272,12.2589,72148.0
2015-12-03 15:00:00,15.47,15.52,15.47,15.47,358420.0,12.2589,12.2985,12.2589,12.2589,358420.0
2015-12-03 15:30:00,15.47,15.48,15.41,15.44,717840.0,12.2589,12.2668,12.2114,12.2351,717840.0
2015-12-04 09:30:00,15.41,15.68,15.38,15.65,186856.0,12.2114,12.4253,12.1876,12.4016,186856.0
2015-12-04 10:00:00,15.65,15.77,15.61,15.76,331288.0,12.4016,12.4966,12.3699,12.4887,331288.0
2015-12-04 10:30:00,15.76,15.84,15.72,15.75,80072.0,12.4887,12.5521,12.457,12.4808,80072.0
2015-12-04 11:00:00,15.75,15.76,15.69,15.69,71444.0,12.4808,12.4887,12.4332,12.4332,71444.0
2015-12-04 11:30:00,15.7,15.72,15.67,15.68,68096.0,12.4412,12.457,12.4174,12.4253,68096.0
2015-12-04 12:00:00,15.68,15.7,15.65,15.69,68616.0,12.4253,12.4412,12.4016,12.4332,68616.0
2015-12-04 12:30:00,15.69,15.75,15.68,15.73,108644.0,12.4332,12.4808,12.4253,12.4649,108644.0
2015-12-04 13:00:00,15.74,15.78,15.74,15.75,111256.0,12.4729,12.5046,12.4729,12.4808,111256.0
2015-12-04 13:30:00,15.75,15.75,15.69,15.71,70288.0,12.4808,12.4808,12.4332,12.4491,70288.0
2015-12-04 14:00:00,15.71,15.71,15.67,15.71,51156.0,12.4491,12.4491,12.4174,12.4491,51156.0
2015-12-04 14:30:00,15.71,15.74,15.7,15.73,53916.0,12.4491,12.4729,12.4412,12.4649,53916.0
2015-12-04 15:00:00,15.72,15.77,15.7,15.72,72768.0,12.457,12.4966,12.4412,12.457,72768.0
2015-12-04 15:30:00,15.72,15.76,15.7,15.73,213824.0,12.457,12.4887,12.4412,12.4649,213824.0
2015-12-07 09:30:00,15.7,15.78,15.62,15.69,77908.0,12.4412,12.5046,12.3778,12.4332,77908.0
2015-12-07 10:00:00,15.69,15.7,15.65,15.68,76412.0,12.4332,12.4412,12.4016,12.4253,76412.0
2015-12-07 10:30:00,15.67,15.68,15.56,15.59,67512.0,12.4174,12.4253,12.3302,12.354,67512.0
2015-12-07 11:00:00,15.59,15.59,15.55,15.55,64404.0,12.354,12.354,12.3223,12.3223,64404.0
2015-12-07 11:30:00,15.57,15.6,15.56,15.59,41676.0,12.3382,12.3619,12.3302,12.354,41676.0
2015-12-07 12:00:00,15.58,15.59,15.57,15.57,51036.0,12.3461,12.354,12.3382,12.3382,51036.0
2015-12-07 12:30:00,15.57,15.57,15.49,15.51,67404.0,12.3382,12.3382,12.2748,12.2906,67404.0
2015-12-07 13:00:00,15.52,15.55,15.5,15.52,57008.0,12.2985,12.3223,12.2827,12.2985,57008.0
2015-12-07 13:30:00,15.53,15.53,15.48,15.51,36912.0,12.3065,12.3065,12.2668,12.2906,36912.0
2015-12-07 14:00:00,15.52,15.55,15.49,15.52,55004.0,12.2985,12.3223,12.2748,12.2985,55004.0
2015-12-07 14:30:00,15.52,15.54,15.49,15.5,62184.0,12.2985,12.3144,12.2748,12.2827,62184.0
2015-12-07 15:00:00,15.49,15.55,15.49,15.54,97392.0,12.2748,12.3223,12.2748,12.3144,97392.0
2015-12-07 15:30:00,15.54,15.58,15.52,15.57,249828.0,12.3144,12.3461,12.2985,12.3382,249828.0
2015-12-08 09:30:00,15.54,15.62,15.48,15.48,39780.0,12.3144,12.3778,12.2668,12.2668,39780.0
2015-12-08 10:00:00,15.47,15.54,15.47,15.49,37140.0,12.2589,12.3144,12.2589,12.2748,37140.0
2015-12-08 10:30:00,15.49,15.55,15.47,15.52,42400.0,12.2748,12.3223,12.2589,12.2985,42400.0
2015-12-08 11:00:00,15.53,15.57,15.52,15.55,49624.0,12.3065,12.3382,12.2985,12.3223,49624.0
2015-12-08 11:30:00,15.54,15.57,15.54,15.57,34440.0,12.3144,12.3382,12.3144,12.3382,34440.0
2015-12-08 12:00:00,15.56,15.56,15.51,15.52,35240.0,12.3302,12.3302,12.2906,12.2985,35240.0
2015-12-08 12:30:00,15.51,15.54,15.48,15.53,37264.0,12.2906,12.3144,12.2668,12.3065,37264.0
2015-12-08 13:00:00,15.52,15.55,15.52,15.54,29908.0,12.2985,12.3223,12.2985,12.3144,29908.0
2015-12-08 13:30:00,15.55,15.56,15.53,15.55,45388.0,12.3223,12.3302,12.3065,12.3223,45388.0
2015-12-08 14:00:00,15.55,15.59,15.53,15.56,38800.0,12.3223,12.354,12.3065,12.3302,38800.0
2015-12-08 14:30:00,15.56,15.58,15.54,15.55,52012.0,12.3302,12.3461,12.3144,12.3223,52012.0
2015-12-08 15:00:00,15.55,15.56,15.53,15.54,83112.0,12.3223,12.3302,12.3065,12.3144,83112.0
2015-12-08 15:30:00,15.54,15.58,15.53,15.56,145092.0,12.3144,12.3461,12.3065,12.3302,145092.0
2015-12-09 09:30:00,15.52,15.54,15.39,15.47,22592.0,12.2985,12.3144,12.1955,12.2589,22592.0
2015-12-09 10:00:00,15.45,15.53,15.45,15.53,22400.0,12.2431,12.3065,12.2431,12.3065,22400.0
2015-12-09 10:30:00,15.54,15.56,15.51,15.52,19100.0,12.3144,12.3302,12.2906,12.2985,19100.0
2015-12-09 11:00:00,15.52,15.58,15.5,15.52,26344.0,12.2985,12.3461,12.2827,12.2985,26344.0
2015-12-09 11:30:00,15.52,15.53,15.49,15.49,31792.0,12.2985,12.3065,12.2748,12.2748,31792.0
2015-12-09 12:00:00,15.49,15.49,15.44,15.44,30860.0,12.2748,12.2748,12.2351,12.2351,30860.0
2015-12-09 12:30:00,15.44,15.45,15.38,15.38,26960.0,12.2351,12.2431,12.1876,12.1876,26960.0
2015-12-09 13:00:00,15.39,15.45,15.37,15.42,34316.0,12.1955,12.2431,12.1797,12.2193,34316.0
2015-12-09 13:30:00,15.41,15.49,15.41,15.49,25140.0,12.2114,12.2748,12.2114,12.2748,25140.0
2015-12-09 14:00:00,15.49,15.49,15.44,15.45,36104.0,12.2748,12.2748,12.2351,12.2431,36104.0
2015-12-09 14:30:00,15.45,15.47,15.45,15.45,26800.0,12.2431,12.2589,12.2431,12.2431,26800.0
2015-12-09 15:00:00,15.46,15.47,15.44,15.46,44280.0,12.251,12.2589,12.2351,12.251,44280.0
2015-12-09 15:30:00,15.46,15.47,15.45,15.47,211948.0,12.251,12.2589,12.2431,12.2589,211948.0
2015-12-10 09:30:00,15.47,15.53,15.42,15.44,49996.0,12.2589,12.3065,12.2193,12.2351,49996.0
2015-12-10 10:00:00,15.44,15.46,15.4,15.46,196444.0,12.2351,12.251,12.2034,12.251,196444.0
2015-12-10 10:30:00,15.47,15.53,15.45,15.47,79276.0,12.2589,12.3065,12.2431,12.2589,79276.0
2015-12-10 11:00:00,15.47,15.47,15.41,15.43,208988.0,12.2589,12.2589,12.2114,12.2272,208988.0
2015-12-10 11:30:00,15.43,15.51,15.41,15.51,91300.0,12.2272,12.2906,12.2114,12.2906,91300.0
2015-12-10 12:00:00,15.51,15.51,15.45,15.46,53488.0,12.2906,12.2906,12.2431,12.251,53488.0
2015-12-10 12:30:00,15.45,15.51,15.44,15.51,26044.0,12.2431,12.2906,12.2351,12.2906,26044.0
2015-12-10 13:00:00,15.52,15.52,15.48,15.49,43600.0,12.2985,12.2985,12.2668,12.2748,43600.0
2015-12-10 13:30:00,15.49,15.54,15.49,15.54,23204.0,12.2748,12.3144,12.2748,12.3144,23204.0
2015-12-10 14:00:00,15.54,15.56,15.51,15.56,48040.0,12.3144,12.3302,12.2906,12.3302,48040.0
2015-12-10 14:30:00,15.56,15.58,15.53,15.53,67320.0,12.3302,12.3461,12.3065,12.3065,67320.0
2015-12-10 15:00:00,15.53,15.53,15.44,15.46,64680.0,12.3065,12.3065,12.2351,12.251,64680.0
2015-12-10 15:30:00,15.46,15.48,15.44,15.47,179512.0,12.251,12.2668,12.2351,12.2589,179512.0
2015-12-11 09:30:00,15.38,15.48,15.35,15.44,56864.0,12.1876,12.2668,12.1638,12.2351,56864.0
2015-12-11 10:00:00,15.44,15.53,15.44,15.51,38696.0,12.2351,12.3065,12.2351,12.2906,38696.0
2015-12-11 10:30:00,15.52,15.58,15.48,15.48,33824.0,12.2985,12.3461,12.2668,12.2668,33824.0
2015-12-11 11:00:00,15.47,15.57,15.46,15.54,51496.0,12.2589,12.3382,12.251,12.3144,51496.0
2015-12-11 11:30:00,15.54,15.57,15.48,15.56,39824.0,12.3144,12.3382,12.2668,12.3302,39824.0
2015-12-11 12:00:00,15.55,15.56,15.46,15.47,29536.0,12.3223,12.3302,12.251,12.2589,29536.0
2015-12-11 12:30:00,15.47,15.51,15.47,15.5,36436.0,12.2589,12.2906,12.2589,12.2827,36436.0
2015-12-11 13:00:00,15.49,15.53,15.48,15.51,75140.0,12.2748,12.3065,12.2668,12.2906,75140.0
2015-12-11 13:30:00,15.5,15.56,15.49,15.56,38280.0,12.2827,12.3302,12.2748,12.3302,38280.0
2015-12-11 14:00:00,15.56,15.6,15.51,15.51,58472.0,12.3302,12.3619,12.2906,12.2906,58472.0
2015-12-11 14:30:00,15.52,15.55,15.52,15.53,59776.0,12.2985,12.3223,12.2985,12.3065,59776.0
2015-12-11 15:00:00,15.52,15.53,15.44,15.48,156436.0,12.2985,12.3065,12.2351,12.2668,156436.0
2015-12-11 15:30:00,15.47,15.56,15.44,15.55,212320.0,12.2589,12.3302,12.2351,12.3223,212320.0
2015-12-14 09:30:00,15.47,15.63,15.47,15.54,81824.0,12.2589,12.3857,12.2589,12.3144,81824.0
2015-12-14 10:00:00,15.54,15.61,15.51,15.53,49228.0,12.3144,12.3699,12.2906,12.3065,49228.0
2015-12-14 10:30:00,15.53,15.6,15.53,15.59,40836.0,12.3065,12.3619,12.3065,12.354,40836.0
2015-12-14 11:00:00,15.58,15.61,15.55,15.59,83816.0,12.3461,12.3699,12.3223,12.354,83816.0
2015-12-14 11:30:00,15.56,15.6,15.53,15.6,52580.0,12.3302,12.3619,12.3065,12.3619,52580.0
2015-12-14 12:00:00,15.61,15.65,15.56,15.64,36600.0,12.3699,12.4016,12.3302,12.3936,36600.0
2015-12-14 12:30:00,15.65,15.66,15.6,15.66,35400.0,12.4016,12.4095,12.3619,12.4095,35400.0
2015-12-14 13:00:00,15.65,15.65,15.61,15.62,41600.0,12.4016,12.4016,12.3699,12.3778,41600.0
2015-12-14 13:30:00,15.63,15.65,15.62,15.63,24124.0,12.3857,12.4016,12.3778,12.3857,24124.0
2015-12-14 14:00:00,15.63,15.65,15.6,15.64,43052.0,12.3857,12.4016,12.3619,12.3936,43052.0
2015-12-14 14:30:00,15.63,15.67,15.62,15.67,43420.0,12.3857,12.4174,12.3778,12.4174,43420.0
2015-12-14 15:00:00,15.66,15.69,15.64,15.68,67304.0,12.4095,12.4332,12.3936,12.4253,67304.0
2015-12-14 15:30:00,15.68,15.73,15.67,15.71,259144.0,12.4253,12.4649,12.4174,12.4491,259144.0
2015-12-15 09:30:00,15.77,15.83,15.68,15.8,77792.0,12.4966,12.5442,12.4253,12.5204,77792.0
2015-12-15 10:00:00,15.8,15.86,15.76,15.76,105744.0,12.5204,12.568,12.4887,12.4887,105744.0
2015-12-15 10:30:00,15.76,15.78,15.7,15.78,59224.0,12.4887,12.5046,12.4412,12.5046,59224.0
2015-12-15 11:00:00,15.78,15.85,15.78,15.83,86764.0,12.5046,12.56,12.5046,12.5442,86764.0
2015-12-15 11:30:00,15.83,15.86,15.81,15.85,43204.0,12.5442,12.568,12.5283,12.56,43204.0
2015-12-15 12:00:00,15.83,15.87,15.81,15.87,88736.0,12.5442,12.5759,12.5283,12.5759,88736.0
2015-12-15 12:30:00,15.87,15.91,15.85,15.9,39740.0,12.5759,12.6076,12.56,12.5997,39740.0
2015-12-15 13:00:00,15.9,15.9,15.86,15.86,39744.0,12.5997,12.5997,12.568,12.568,39744.0
2015-12-15 13:30:00,15.86,15.93,15.86,15.92,42948.0,12.568,12.6234,12.568,12.6155,42948.0
2015-12-15 14:00:00,15.91,15.95,15.91,15.93,62068.0,12.6076,12.6393,12.6076,12.6234,62068.0
2015-12-15 14:30:00,15.93,15.97,15.92,15.97,160652.0,12.6234,12.6551,12.6155,12.6551,160652.0
2015-12-15 15:00:00,15.96,15.97,15.87,15.89,365348.0,12.6472,12.6551,12.5759,12.5917,365348.0
2015-12-15 15:30:00,15.89,15.91,15.88,15.9,293220.0,12.5917,12.6076,12.5838,12.5997,293220.0
2015-12-16 09:30:00,15.99,16.02,15.97,15.97,88068.0,12.671,12.6947,12.6551,12.6551,88068.0
2015-12-16 10:00:00,15.97,16.0,15.94,15.97,39644.0,12.6551,12.6789,12.6314,12.6551,39644.0
2015-12-16 10:30:00,15.95,16.03,15.95,16.03,157080.0,12.6393,12.7027,12.6393,12.7027,157080.0
2015-12-16 11:00:00,16.02,16.06,16.02,16.05,39016.0,12.6947,12.7264,12.6947,12.7185,39016.0
2015-12-16 11:30:00,16.04,16.08,16.04,16.08,42708.0,12.7106,12.7423,12.7106,12.7423,42708.0
2015-12-16 12:00:00,16.08,16.11,16.07,16.11,74624.0,12.7423,12.7661,12.7344,12.7661,74624.0
2015-12-16 12:30:00,16.1,16.1,16.03,16.06,57864.0,12.7581,12.7581,12.7027,12.7264,57864.0
2015-12-16 13:00:00,16.06,16.07,16.05,16.06,54412.0,12.7264,12.7344,12.7185,12.7264,54412.0
2015-12-16 13:30:00,16.06,16.12,16.05,16.1,74732.0,12.7264,12.774,12.7185,12.7581,74732.0
2015-12-16 14:00:00,16.07,16.18,15.97,16.18,148340.0,12.7344,12.8215,12.6551,12.8215,148340.0
2015-12-16 14:30:00,16.18,16.21,16.12,16.21,124524.0,12.8215,12.8453,12.774,12.8453,124524.0
2015-12-16 15:00:00,16.21,16.27,16.15,16.27,112576.0,12.8453,12.8929,12.7978,12.8929,112576.0
2015-12-16 15:30:00,16.27,16.29,16.22,16.24,227004.0,12.8929,12.9087,12.8532,12.8691,227004.0
2015-12-17 09:30:00,16.33,16.41,16.17,16.25,68864.0,12.9404,13.0038,12.8136,12.877,68864.0
2015-12-17 10:00:00,16.24,16.32,16.23,16.32,235980.0,12.8691,12.9325,12.8612,12.9325,235980.0
2015-12-17 10:30:00,16.32,16.35,16.28,16.32,84248.0,12.9325,12.9563,12.9008,12.9325,84248.0
2015-12-17 11:00:00,16.31,16.35,16.27,16.33,99964.0,12.9246,12.9563,12.8929,12.9404,99964.0
2015-12-17 11:30:00,16.33,16.36,16.32,16.34,201584.0,12.9404,12.9642,12.9325,12.9483,201584.0
2015-12-17 12:00:00,16.34,16.38,16.32,16.35,91388.0,12.9483,12.98,12.9325,12.9563,91388.0
2015-12-17 12:30:00,16.35,16.38,16.34,16.36,130996.0,12.9563,12.98,12.9483,12.9642,130996.0
2015-12-17 13:00:00,16.37,16.44,16.36,16.39,187720.0,12.9721,13.0276,12.9642,12.9879,187720.0
2015-12-17 13:30:00,16.39,16.44,16.39,16.42,120284.0,12.9879,13.0276,12.9879,13.0117,120284.0
2015-12-17 14:00:00,16.43,16.44,16.39,16.42,157096.0,13.0196,13.0276,12.9879,13.0117,157096.0
2015-12-17 14:30:00,16.43,16.48,16.41,16.48,163548.0,13.0196,13.0593,13.0038,13.0593,163548.0
2015-12-17 15:00:00,16.48,16.48,16.42,16.46,156264.0,13.0593,13.0593,13.0117,13.0434,156264.0
2015-12-17 15:30:00,16.45,16.48,16.42,16.42,552180.0,13.0355,13.0593,13.0117,13.0117,552180.0
2015-12-18 09:30:00,16.46,16.47,16.28,16.32,185896.0,13.0434,13.0513,12.9008,12.9325,185896.0
2015-12-18 10:00:00,16.32,16.34,16.31,16.32,105472.0,12.9325,12.9483,12.9246,12.9325,105472.0
2015-12-18 10:30:00,16.34,16.38,16.29,16.38,109940.0,12.9483,12.98,12.9087,12.98,109940.0
2015-12-18 11:00:00,16.36,16.39,16.33,16.33,65200.0,12.9642,12.9879,12.9404,12.9404,65200.0
2015-12-18 11:30:00,16.32,16.35,16.3,16.33,70172.0,12.9325,12.9563,12.9166,12.9404,70172.0
2015-12-18 12:00:00,16.34,16.39,16.31,16.33,104748.0,12.9483,12.9879,12.9246,12.9404,104748.0
2015-12-18 12:30:00,16.34,16.36,16.31,16.32,180172.0,12.9483,12.9642,12.9246,12.9325,180172.0
2015-12-18 13:00:00,16.32,16.34,16.3,16.33,59440.0,12.9325,12.9483,12.9166,12.9404,59440.0
2015-12-18 13:30:00,16.34,16.36,16.32,16.34,179620.0,12.9483,12.9642,12.9325,12.9483,179620.0
2015-12-18 14:00:00,16.33,16.37,16.33,16.34,115492.0,12.9404,12.9721,12.9404,12.9483,115492.0
2015-12-18 14:30:00,16.35,16.36,16.31,16.33,123004.0,12.9563,12.9642,12.9246,12.9404,123004.0
2015-12-18 15:00:00,16.34,16.35,16.32,16.33,99924.0,12.9483,12.9563,12.9325,12.9404,99924.0
2015-12-18 15:30:00,16.33,16.35,16.3,16.32,534216.0,12.9404,12.9563,12.9166,12.9325,534216.0
2015-12-21 09:30:00,16.32,16.47,16.32,16.41,252056.0,12.9325,13.0513,12.9325,13.0038,252056.0
2015-12-21 10:00:00,16.43,16.49,16.42,16.48,65552.0,13.0196,13.0672,13.0117,13.0593,65552.0
2015-12-21 10:30:00,16.48,16.5,16.44,16.44,120468.0,13.0593,13.0751,13.0276,13.0276,120468.0
2015-12-21 11:00:00,16.44,16.44,16.31,16.34,68980.0,13.0276,13.0276,12.9246,12.9483,68980.0
2015-12-21 11:30:00,16.34,16.39,16.31,16.38,53720.0,12.9483,12.9879,12.9246,12.98,53720.0
2015-12-21 12:00:00,16.38,16.38,16.33,16.33,27344.0,12.98,12.98,12.9404,12.9404,27344.0
2015-12-21 12:30:00,16.33,16.36,16.33,16.35,30908.0,12.9404,12.9642,12.9404,12.9563,30908.0
2015-12-21 13:00:00,16.36,16.39,16.35,16.38,37400.0,12.9642,12.9879,12.9563,12.98,37400.0
2015-12-21 13:30:00,16.39,16.41,16.36,16.36,36548.0,12.9879,13.0038,12.9642,12.9642,36548.0
2015-12-21 14:00:00,16.36,16.37,16.29,16.3,52540.0,12.9642,12.9721,12.9087,12.9166,52540.0
2015-12-21 14:30:00,16.3,16.31,16.27,16.3,37756.0,12.9166,12.9246,12.8929,12.9166,37756.0
2015-12-21 15:00:00,16.3,16.33,16.27,16.29,52116.0,12.9166,12.9404,12.8929,12.9087,52116.0
2015-12-21 15:30:00,16.29,16.38,16.28,16.37,137472.0,12.9087,12.98,12.9008,12.9721,137472.0
2015-12-22 09:30:00,16.38,16.45,16.35,16.36,38260.0,12.98,13.0355,12.9563,12.9642,38260.0
2015-12-22 10:00:00,16.38,16.43,16.35,16.42,37764.0,12.98,13.0196,12.9563,13.0117,37764.0
2015-12-22 10:30:00,16.42,16.5,16.41,16.5,63304.0,13.0117,13.0751,13.0038,13.0751,63304.0
2015-12-22 11:00:00,16.5,16.51,16.4,16.43,133148.0,13.0751,13.083,12.9959,13.0196,133148.0
2015-12-22 11:30:00,16.44,16.49,16.43,16.44,43736.0,13.0276,13.0672,13.0196,13.0276,43736.0
2015-12-22 12:00:00,16.43,16.44,16.4,16.42,25704.0,13.0196,13.0276,12.9959,13.0117,25704.0
2015-12-22 12:30:00,16.4,16.44,16.4,16.44,37988.0,12.9959,13.0276,12.9959,13.0276,37988.0
2015-12-22 13:00:00,16.44,16.45,16.39,16.41,23120.0,13.0276,13.0355,12.9879,13.0038,23120.0
2015-12-22 13:30:00,16.41,16.51,16.4,16.4,90764.0,13.0038,13.083,12.9959,12.9959,90764.0
2015-12-22 14:00:00,16.41,16.41,16.37,16.4,49024.0,13.0038,13.0038,12.9721,12.9959,49024.0
2015-12-22 14:30:00,16.39,16.4,16.37,16.39,38472.0,12.9879,12.9959,12.9721,12.9879,38472.0
2015-12-22 15:00:00,16.39,16.43,16.38,16.42,70404.0,12.9879,13.0196,12.98,13.0117,70404.0
2015-12-22 15:30:00,16.42,16.43,16.32,16.34,210124.0,13.0117,13.0196,12.9325,12.9483,210124.0
2015-12-23 09:30:00,16.27,16.34,16.25,16.29,40232.0,12.9667,13.0225,12.9507,12.9826,40232.0
2015-12-23 10:00:00,16.31,16.33,16.3,16.31,82064.0,12.9986,13.0145,12.9906,12.9986,82064.0
2015-12-23 10:30:00,16.31,16.36,16.28,16.35,47480.0,12.9986,13.0384,12.9746,13.0304,47480.0
2015-12-23 11:00:00,16.35,16.4,16.33,16.38,157456.0,13.0304,13.0703,13.0145,13.0543,157456.0
2015-12-23 11:30:00,16.37,16.4,16.37,16.37,19180.0,13.0464,13.0703,13.0464,13.0464,19180.0
2015-12-23 12:00:00,16.37,16.39,16.35,16.39,26564.0,13.0464,13.0623,13.0304,13.0623,26564.0
2015-12-23 12:30:00,16.38,16.39,16.37,16.38,24172.0,13.0543,13.0623,13.0464,13.0543,24172.0
2015-12-23 13:00:00,16.37,16.38,16.33,16.34,38736.0,13.0464,13.0543,13.0145,13.0225,38736.0
2015-12-23 13:30:00,16.34,16.37,16.33,16.37,32880.0,13.0225,13.0464,13.0145,13.0464,32880.0
2015-12-23 14:00:00,16.38,16.4,16.36,16.36,28616.0,13.0543,13.0703,13.0384,13.0384,28616.0
2015-12-23 14:30:00,16.36,16.39,16.35,16.38,51852.0,13.0384,13.0623,13.0304,13.0543,51852.0
2015-12-23 15:00:00,16.39,16.39,16.33,16.34,55656.0,13.0623,13.0623,13.0145,13.0225,55656.0
2015-12-23 15:30:00,16.33,16.39,16.3,16.38,176304.0,13.0145,13.0623,12.9906,13.0543,176304.0
2015-12-24 09:30:00,16.43,16.53,16.32,16.33,84740.0,13.0942,13.1739,13.0065,13.0145,84740.0
2015-12-24 10:00:00,16.33,16.42,16.33,16.41,52880.0,13.0145,13.0862,13.0145,13.0782,52880.0
2015-12-24 10:30:00,16.42,16.44,16.39,16.41,47048.0,13.0862,13.1022,13.0623,13.0782,47048.0
2015-12-24 11:00:00,16.42,16.43,16.38,16.43,40000.0,13.0862,13.0942,13.0543,13.0942,40000.0
2015-12-24 11:30:00,16.43,16.44,16.41,16.44,60580.0,13.0942,13.1022,13.0782,13.1022,60580.0
2015-12-24 12:00:00,16.44,16.45,16.42,16.42,84592.0,13.1022,13.1101,13.0862,13.0862,84592.0
2015-12-24 12:30:00,16.42,16.46,16.39,16.4,135116.0,13.0862,13.1181,13.0623,13.0703,135116.0
2015-12-28 09:30:00,16.36,16.44,16.34,16.38,44136.0,13.0384,13.1022,13.0225,13.0543,44136.0
2015-12-28 10:00:00,16.38,16.48,16.37,16.48,81728.0,13.0543,13.134,13.0464,13.134,81728.0
2015-12-28 10:30:00,16.48,16.48,16.43,16.48,175488.0,13.134,13.134,13.0942,13.134,175488.0
2015-12-28 11:00:00,16.48,16.49,16.45,16.46,38876.0,13.134,13.142,13.1101,13.1181,38876.0
2015-12-28 11:30:00,16.46,16.49,16.43,16.47,57288.0,13.1181,13.142,13.0942,13.1261,57288.0
2015-12-28 12:00:00,16.47,16.48,16.45,16.48,32148.0,13.1261,13.134,13.1101,13.134,32148.0
2015-12-28 12:30:00,16.47,16.48,16.45,16.47,34964.0,13.1261,13.134,13.1101,13.1261,34964.0
2015-12-28 13:00:00,16.47,16.49,16.46,16.48,54236.0,13.1261,13.142,13.1181,13.134,54236.0
2015-12-28 13:30:00,16.48,16.49,16.47,16.48,42636.0,13.134,13.142,13.1261,13.134,42636.0
2015-12-28 14:00:00,16.48,16.51,16.48,16.51,85736.0,13.134,13.1579,13.134,13.1579,85736.0
2015-12-28 14:30:00,16.5,16.53,16.49,16.53,58308.0,13.15,13.1739,13.142,13.1739,58308.0
2015-12-28 15:00:00,16.53,16.57,16.53,16.56,199340.0,13.1739,13.2058,13.1739,13.1978,199340.0
2015-12-28 15:30:00,16.56,16.58,16.53,16.54,228780.0,13.1978,13.2137,13.1739,13.1819,228780.0
2015-12-29 09:30:00,16.61,16.7,16.61,16.66,172236.0,13.2376,13.3094,13.2376,13.2775,172236.0
2015-12-29 10:00:00,16.67,16.72,16.65,16.66,99148.0,13.2855,13.3253,13.2695,13.2775,99148.0
2015-12-29 10:30:00,16.66,16.7,16.65,16.67,91872.0,13.2775,13.3094,13.2695,13.2855,91872.0
2015-12-29 11:00:00,16.68,16.68,16.65,16.68,73600.0,13.2934,13.2934,13.2695,13.2934,73600.0
2015-12-29 11:30:00,16.68,16.68,16.58,16.61,65564.0,13.2934,13.2934,13.2137,13.2376,65564.0
2015-12-29 12:00:00,16.61,16.66,16.61,16.64,45500.0,13.2376,13.2775,13.2376,13.2616,45500.0
2015-12-29 12:30:00,16.64,16.65,16.57,16.64,30472.0,13.2616,13.2695,13.2058,13.2616,30472.0
2015-12-29 13:00:00,16.66,16.68,16.64,16.66,46224.0,13.2775,13.2934,13.2616,13.2775,46224.0
2015-12-29 13:30:00,16.66,16.67,16.63,16.66,52396.0,13.2775,13.2855,13.2536,13.2775,52396.0
2015-12-29 14:00:00,16.65,16.67,16.64,16.66,40028.0,13.2695,13.2855,13.2616,13.2775,40028.0
2015-12-29 14:30:00,16.66,16.66,16.62,16.65,54988.0,13.2775,13.2775,13.2456,13.2695,54988.0
2015-12-29 15:00:00,16.65,16.68,16.64,16.66,46668.0,13.2695,13.2934,13.2616,13.2775,46668.0
2015-12-29 15:30:00,16.66,16.7,16.63,16.7,323160.0,13.2775,13.3094,13.2536,13.3094,323160.0
2015-12-30 09:30:00,16.68,16.7,16.62,16.65,33868.0,13.2934,13.3094,13.2456,13.2695,33868.0
2015-12-30 10:00:00,16.65,16.71,16.64,16.68,72996.0,13.2695,13.3173,13.2616,13.2934,72996.0
2015-12-30 10:30:00,16.69,16.71,16.68,16.7,90088.0,13.3014,13.3173,13.2934,13.3094,90088.0
2015-12-30 11:00:00,16.7,16.7,16.63,16.66,52056.0,13.3094,13.3094,13.2536,13.2775,52056.0
2015-12-30 11:30:00,16.67,16.67,16.63,16.66,58892.0,13.2855,13.2855,13.2536,13.2775,58892.0
2015-12-30 12:00:00,16.65,16.67,16.64,16.65,57184.0,13.2695,13.2855,13.2616,13.2695,57184.0
2015-12-30 12:30:00,16.65,16.67,16.64,16.66,87216.0,13.2695,13.2855,13.2616,13.2775,87216.0
2015-12-30 13:00:00,16.67,16.68,16.64,16.66,58084.0,13.2855,13.2934,13.2616,13.2775,58084.0
2015-12-30 13:30:00,16.67,16.71,16.65,16.68,92744.0,13.2855,13.3173,13.2695,13.2934,92744.0
2015-12-30 14:00:00,16.68,16.7,16.68,16.7,69752.0,13.2934,13.3094,13.2934,13.3094,69752.0
2015-12-30 14:30:00,16.7,16.7,16.68,16.69,40020.0,13.3094,13.3094,13.2934,13.3014,40020.0
2015-12-30 15:00:00,16.69,16.7,16.68,16.7,89112.0,13.3014,13.3094,13.2934,13.3094,89112.0
2015-12-30 15:30:00,16.69,16.7,16.66,16.68,344624.0,13.3014,13.3094,13.2775,13.2934,344624.0
2015-12-31 09:30:00,16.69,16.69,16.57,16.61,28648.0,13.3014,13.3014,13.2058,13.2376,28648.0
2015-12-31 10:00:00,16.61,16.62,16.54,16.55,51096.0,13.2376,13.2456,13.1819,13.1898,51096.0
2015-12-31 10:30:00,16.55,16.62,16.53,16.62,89672.0,13.1898,13.2456,13.1739,13.2456,89672.0
2015-12-31 11:00:00,16.63,16.66,16.61,16.64,47500.0,13.2536,13.2775,13.2376,13.2616,47500.0
2015-12-31 11:30:00,16.64,16.68,16.63,16.68,39172.0,13.2616,13.2934,13.2536,13.2934,39172.0
2015-12-31 12:00:00,16.68,16.71,16.68,16.68,92588.0,13.2934,13.3173,13.2934,13.2934,92588.0
2015-12-31 12:30:00,16.68,16.69,16.66,16.66,61236.0,13.2934,13.3014,13.2775,13.2775,61236.0
2015-12-31 13:00:00,16.66,16.69,16.62,16.68,43948.0,13.2775,13.3014,13.2456,13.2934,43948.0
2015-12-31 13:30:00,16.68,16.69,16.65,16.68,40768.0,13.2934,13.3014,13.2695,13.2934,40768.0
2015-12-31 14:00:00,16.68,16.68,16.65,16.68,73956.0,13.2934,13.2934,13.2695,13.2934,73956.0
2015-12-31 14:30:00,16.68,16.69,16.67,16.67,82296.0,13.2934,13.3014,13.2855,13.2855,82296.0
2015-12-31 15:00:00,16.67,16.68,16.65,16.65,226816.0,13.2855,13.2934,13.2695,13.2695,226816.0
2015-12-31 15:30:00,16.66,16.68,16.63,16.66,1374132.0,13.2775,13.2934,13.2536,13.2775,1374132.0
2016-01-04 09:30:00,16.59,16.59,16.34,16.43,89172.0,13.2217,13.2217,13.0225,13.0942,89172.0
2016-01-04 10:00:00,16.42,16.43,16.35,16.38,96768.0,13.0862,13.0942,13.0304,13.0543,96768.0
2016-01-04 10:30:00,16.39,16.43,16.33,16.39,117388.0,13.0623,13.0942,13.0145,13.0623,117388.0
2016-01-04 11:00:00,16.37,16.38,16.3,16.36,93864.0,13.0464,13.0543,12.9906,13.0384,93864.0
2016-01-04 11:30:00,16.36,16.41,16.35,16.39,84920.0,13.0384,13.0782,13.0304,13.0623,84920.0
2016-01-04 12:00:00,16.39,16.39,16.34,16.38,96164.0,13.0623,13.0623,13.0225,13.0543,96164.0
2016-01-04 12:30:00,16.37,16.39,16.34,16.38,45028.0,13.0464,13.0623,13.0225,13.0543,45028.0
2016-01-04 13:00:00,16.38,16.39,16.33,16.34,46704.0,13.0543,13.0623,13.0145,13.0225,46704.0
2016-01-04 13:30:00,16.32,16.34,16.31,16.33,42688.0,13.0065,13.0225,12.9986,13.0145,42688.0
2016-01-04 14:00:00,16.32,16.32,16.28,16.28,65000.0,13.0065,13.0065,12.9746,12.9746,65000.0
2016-01-04 14:30:00,16.28,16.28,16.25,16.27,77920.0,12.9746,12.9746,12.9507,12.9667,77920.0
2016-01-04 15:00:00,16.27,16.28,16.19,16.21,95344.0,12.9667,12.9746,12.9029,12.9189,95344.0
2016-01-04 15:30:00,16.22,16.32,16.21,16.31,258548.0,12.9268,13.0065,12.9189,12.9986,258548.0
2016-01-05 09:30:00,16.36,16.44,16.32,16.42,71584.0,13.0384,13.1022,13.0065,13.0862,71584.0
2016-01-05 10:00:00,16.41,16.47,16.38,16.47,55060.0,13.0782,13.1261,13.0543,13.1261,55060.0
2016-01-05 10:30:00,16.46,16.57,16.45,16.54,96004.0,13.1181,13.2058,13.1101,13.1819,96004.0
2016-01-05 11:00:00,16.54,16.57,16.52,16.57,308380.0,13.1819,13.2058,13.1659,13.2058,308380.0
2016-01-05 11:30:00,16.56,16.61,16.56,16.57,52968.0,13.1978,13.2376,13.1978,13.2058,52968.0
2016-01-05 12:00:00,16.57,16.57,16.52,16.55,58388.0,13.2058,13.2058,13.1659,13.1898,58388.0
2016-01-05 12:30:00,16.55,16.6,16.54,16.59,128708.0,13.1898,13.2297,13.1819,13.2217,128708.0
2016-01-05 13:00:00,16.59,16.61,16.56,16.59,74040.0,13.2217,13.2376,13.1978,13.2217,74040.0
2016-01-05 13:30:00,16.59,16.67,16.59,16.66,45568.0,13.2217,13.2855,13.2217,13.2775,45568.0
2016-01-05 14:00:00,16.65,16.67,16.62,16.64,42992.0,13.2695,13.2855,13.2456,13.2616,42992.0
2016-01-05 14:30:00,16.65,16.68,16.63,16.66,41284.0,13.2695,13.2934,13.2536,13.2775,41284.0
2016-01-05 15:00:00,16.65,16.66,16.62,16.64,131416.0,13.2695,13.2775,13.2456,13.2616,131416.0
2016-01-05 15:30:00,16.65,16.65,16.6,16.61,151504.0,13.2695,13.2695,13.2297,13.2376,151504.0
2016-01-06 09:30:00,16.53,16.75,16.46,16.68,207752.0,13.1739,13.3492,13.1181,13.2934,207752.0
2016-01-06 10:00:00,16.69,16.71,16.65,16.67,52084.0,13.3014,13.3173,13.2695,13.2855,52084.0
2016-01-06 10:30:00,16.66,16.67,16.65,16.65,66852.0,13.2775,13.2855,13.2695,13.2695,66852.0
2016-01-06 11:00:00,16.65,16.67,16.64,16.66,57364.0,13.2695,13.2855,13.2616,13.2775,57364.0
2016-01-06 11:30:00,16.66,16.69,16.65,16.67,88304.0,13.2775,13.3014,13.2695,13.2855,88304.0
2016-01-06 12:00:00,16.66,16.69,16.66,16.68,30912.0,13.2775,13.3014,13.2775,13.2934,30912.0
2016-01-06 12:30:00,16.68,16.7,16.68,16.68,25108.0,13.2934,13.3094,13.2934,13.2934,25108.0
2016-01-06 13:00:00,16.67,16.68,16.66,16.66,37120.0,13.2855,13.2934,13.2775,13.2775,37120.0
2016-01-06 13:30:00,16.66,16.66,16.61,16.62,47168.0,13.2775,13.2775,13.2376,13.2456,47168.0
2016-01-06 14:00:00,16.6,16.64,16.58,16.61,75812.0,13.2297,13.2616,13.2137,13.2376,75812.0
2016-01-06 14:30:00,16.59,16.6,16.54,16.55,51600.0,13.2217,13.2297,13.1819,13.1898,51600.0
2016-01-06 15:00:00,16.55,16.59,16.55,16.58,38000.0,13.1898,13.2217,13.1898,13.2137,38000.0
2016-01-06 15:30:00,16.58,16.64,16.57,16.63,130272.0,13.2137,13.2616,13.2058,13.2536,130272.0
2016-01-07 09:30:00,16.43,16.58,16.43,16.56,75468.0,13.0942,13.2137,13.0942,13.1978,75468.0
2016-01-07 10:00:00,16.52,16.55,16.47,16.48,104880.0,13.1659,13.1898,13.1261,13.134,104880.0
2016-01-07 10:30:00,16.48,16.52,16.47,16.49,132232.0,13.134,13.1659,13.1261,13.142,132232.0
2016-01-07 11:00:00,16.49,16.5,16.47,16.49,32444.0,13.142,13.15,13.1261,13.142,32444.0
2016-01-07 11:30:00,16.49,16.49,16.45,16.45,33600.0,13.142,13.142,13.1101,13.1101,33600.0
2016-01-07 12:00:00,16.46,16.49,16.45,16.46,47676.0,13.1181,13.142,13.1101,13.1181,47676.0
2016-01-07 12:30:00,16.45,16.49,16.43,16.46,31180.0,13.1101,13.142,13.0942,13.1181,31180.0
2016-01-07 13:00:00,16.46,16.48,16.42,16.45,73232.0,13.1181,13.134,13.0862,13.1101,73232.0
2016-01-07 13:30:00,16.44,16.5,16.43,16.48,54136.0,13.1022,13.15,13.0942,13.134,54136.0
2016-01-07 14:00:00,16.48,16.48,16.43,16.43,23200.0,13.134,13.134,13.0942,13.0942,23200.0
2016-01-07 14:30:00,16.42,16.44,16.41,16.41,35532.0,13.0862,13.1022,13.0782,13.0782,35532.0
2016-01-07 15:00:00,16.41,16.43,16.38,16.39,48452.0,13.0782,13.0942,13.0543,13.0623,48452.0
2016-01-07 15:30:00,16.38,16.46,16.38,16.4,206228.0,13.0543,13.1181,13.0543,13.0703,206228.0
2016-01-08 09:30:00,16.41,16.52,16.37,16.52,42276.0,13.0782,13.1659,13.0464,13.1659,42276.0
2016-01-08 10:00:00,16.52,16.52,16.47,16.49,33220.0,13.1659,13.1659,13.1261,13.142,33220.0
2016-01-08 10:30:00,16.5,16.5,16.41,16.42,45600.0,13.15,13.15,13.0782,13.0862,45600.0
2016-01-08 11:00:00,16.42,16.43,16.38,16.4,31860.0,13.0862,13.0942,13.0543,13.0703,31860.0
2016-01-08 11:30:00,16.39,16.39,16.33,16.37,41892.0,13.0623,13.0623,13.0145,13.0464,41892.0
2016-01-08 12:00:00,16.39,16.45,16.38,16.45,29028.0,13.0623,13.1101,13.0543,13.1101,29028.0
2016-01-08 12:30:00,16.44,16.47,16.43,16.46,14600.0,13.1022,13.1261,13.0942,13.1181,14600.0
2016-01-08 13:00:00,16.46,16.46,16.42,16.43,17600.0,13.1181,13.1181,13.0862,13.0942,17600.0
2016-01-08 13:30:00,16.43,16.45,16.4,16.4,22356.0,13.0942,13.1101,13.0703,13.0703,22356.0
2016-01-08 14:00:00,16.4,16.44,16.39,16.4,21628.0,13.0703,13.1022,13.0623,13.0703,21628.0
2016-01-08 14:30:00,16.4,16.42,16.36,16.36,44368.0,13.0703,13.0862,13.0384,13.0384,44368.0
2016-01-08 15:00:00,16.37,16.38,16.31,16.32,65600.0,13.0464,13.0543,12.9986,13.0065,65600.0
2016-01-08 15:30:00,16.32,16.32,16.2,16.23,148912.0,13.0065,13.0065,12.9109,12.9348,148912.0
2016-01-11 09:30:00,16.25,16.44,16.24,16.39,90172.0,12.9507,13.1022,12.9428,13.0623,90172.0
2016-01-11 10:00:00,16.39,16.45,16.36,16.45,103116.0,13.0623,13.1101,13.0384,13.1101,103116.0
2016-01-11 10:30:00,16.43,16.5,16.42,16.49,93724.0,13.0942,13.15,13.0862,13.142,93724.0
2016-01-11 11:00:00,16.49,16.55,16.47,16.54,46908.0,13.142,13.1898,13.1261,13.1819,46908.0
2016-01-11 11:30:00,16.55,16.57,16.51,16.55,64060.0,13.1898,13.2058,13.1579,13.1898,64060.0
2016-01-11 12:00:00,16.56,16.58,16.51,16.55,32200.0,13.1978,13.2137,13.1579,13.1898,32200.0
2016-01-11 12:30:00,16.53,16.57,16.51,16.51,26600.0,13.1739,13.2058,13.1579,13.1579,26600.0
2016-01-11 13:00:00,16.51,16.54,16.47,16.48,40100.0,13.1579,13.1819,13.1261,13.134,40100.0
2016-01-11 13:30:00,16.47,16.49,16.42,16.46,42836.0,13.1261,13.142,13.0862,13.1181,42836.0
2016-01-11 14:00:00,16.46,16.53,16.46,16.53,61588.0,13.1181,13.1739,13.1181,13.1739,61588.0
2016-01-11 14:30:00,16.52,16.53,16.5,16.51,68468.0,13.1659,13.1739,13.15,13.1579,68468.0
2016-01-11 15:00:00,16.51,16.52,16.46,16.51,57344.0,13.1579,13.1659,13.1181,13.1579,57344.0
2016-01-11 15:30:00,16.51,16.56,16.48,16.49,164316.0,13.1579,13.1978,13.134,13.142,164316.0
2016-01-12 09:30:00,16.6,16.6,16.33,16.35,81972.0,13.2297,13.2297,13.0145,13.0304,81972.0
2016-01-12 10:00:00,16.36,16.4,16.31,16.4,57116.0,13.0384,13.0703,12.9986,13.0703,57116.0
2016-01-12 10:30:00,16.4,16.45,16.38,16.43,47112.0,13.0703,13.1101,13.0543,13.0942,47112.0
2016-01-12 11:00:00,16.4,16.42,16.37,16.4,56276.0,13.0703,13.0862,13.0464,13.0703,56276.0
2016-01-12 11:30:00,16.4,16.41,16.36,16.38,69752.0,13.0703,13.0782,13.0384,13.0543,69752.0
2016-01-12 12:00:00,16.38,16.42,16.37,16.42,34100.0,13.0543,13.0862,13.0464,13.0862,34100.0
2016-01-12 12:30:00,16.42,16.42,16.38,16.39,28880.0,13.0862,13.0862,13.0543,13.0623,28880.0
2016-01-12 13:00:00,16.39,16.42,16.38,16.39,32804.0,13.0623,13.0862,13.0543,13.0623,32804.0
2016-01-12 13:30:00,16.39,16.43,16.39,16.41,28812.0,13.0623,13.0942,13.0623,13.0782,28812.0
2016-01-12 14:00:00,16.4,16.41,16.35,16.4,83648.0,13.0703,13.0782,13.0304,13.0703,83648.0
2016-01-12 14:30:00,16.39,16.42,16.38,16.39,83108.0,13.0623,13.0862,13.0543,13.0623,83108.0
2016-01-12 15:00:00,16.39,16.43,16.37,16.42,103948.0,13.0623,13.0942,13.0464,13.0862,103948.0
2016-01-12 15:30:00,16.41,16.47,16.4,16.44,228792.0,13.0782,13.1261,13.0703,13.1022,228792.0
2016-01-13 09:30:00,16.48,16.49,16.37,16.42,63596.0,13.134,13.142,13.0464,13.0862,63596.0
2016-01-13 10:00:00,16.41,16.53,16.41,16.53,100476.0,13.0782,13.1739,13.0782,13.1739,100476.0
2016-01-13 10:30:00,16.52,16.59,16.49,16.59,99380.0,13.1659,13.2217,13.142,13.2217,99380.0
2016-01-13 11:00:00,16.58,16.64,16.57,16.57,58516.0,13.2137,13.2616,13.2058,13.2058,58516.0
2016-01-13 11:30:00,16.57,16.6,16.53,16.54,45768.0,13.2058,13.2297,13.1739,13.1819,45768.0
2016-01-13 12:00:00,16.55,16.59,16.53,16.55,84456.0,13.1898,13.2217,13.1739,13.1898,84456.0
2016-01-13 12:30:00,16.54,16.55,16.47,16.49,29432.0,13.1819,13.1898,13.1261,13.142,29432.0
2016-01-13 13:00:00,16.48,16.51,16.45,16.45,158160.0,13.134,13.1579,13.1101,13.1101,158160.0
2016-01-13 13:30:00,16.45,16.46,16.38,16.39,52836.0,13.1101,13.1181,13.0543,13.0623,52836.0
2016-01-13 14:00:00,16.39,16.41,16.33,16.36,69444.0,13.0623,13.0782,13.0145,13.0384,69444.0
2016-01-13 14:30:00,16.34,16.36,16.29,16.35,216152.0,13.0225,13.0384,12.9826,13.0304,216152.0
2016-01-13 15:00:00,16.35,16.4,16.34,16.38,109360.0,13.0304,13.0703,13.0225,13.0543,109360.0
2016-01-13 15:30:00,16.35,16.38,16.3,16.32,324472.0,13.0304,13.0543,12.9906,13.0065,324472.0
2016-01-14 09:30:00,16.32,16.42,16.28,16.28,42360.0,13.0065,13.0862,12.9746,12.9746,42360.0
2016-01-14 10:00:00,16.3,16.34,16.15,16.18,69140.0,12.9906,13.0225,12.871,12.8949,69140.0
2016-01-14 10:30:00,16.16,16.29,16.16,16.26,92328.0,12.879,12.9826,12.879,12.9587,92328.0
2016-01-14 11:00:00,16.27,16.42,16.26,16.39,144352.0,12.9667,13.0862,12.9587,13.0623,144352.0
2016-01-14 11:30:00,16.38,16.38,16.32,16.32,73736.0,13.0543,13.0543,13.0065,13.0065,73736.0
2016-01-14 12:00:00,16.32,16.32,16.25,16.25,42672.0,13.0065,13.0065,12.9507,12.9507,42672.0
2016-01-14 12:30:00,16.26,16.3,16.25,16.28,89344.0,12.9587,12.9906,12.9507,12.9746,89344.0
2016-01-14 13:00:00,16.28,16.31,16.27,16.28,43644.0,12.9746,12.9986,12.9667,12.9746,43644.0
2016-01-14 13:30:00,16.28,16.31,16.26,16.27,51844.0,12.9746,12.9986,12.9587,12.9667,51844.0
2016-01-14 14:00:00,16.27,16.31,16.25,16.28,42916.0,12.9667,12.9986,12.9507,12.9746,42916.0
2016-01-14 14:30:00,16.29,16.34,16.29,16.33,58160.0,12.9826,13.0225,12.9826,13.0145,58160.0
2016-01-14 15:00:00,16.34,16.35,16.31,16.33,70496.0,13.0225,13.0304,12.9986,13.0145,70496.0
2016-01-14 15:30:00,16.33,16.33,16.21,16.22,270116.0,13.0145,13.0145,12.9189,12.9268,270116.0
2016-01-15 09:30:00,15.99,16.09,15.9,16.02,308612.0,12.7435,12.8232,12.6718,12.7674,308612.0
2016-01-15 10:00:00,16.02,16.09,15.93,16.08,115344.0,12.7674,12.8232,12.6957,12.8152,115344.0
2016-01-15 10:30:00,16.08,16.14,16.07,16.07,229136.0,12.8152,12.8631,12.8073,12.8073,229136.0
2016-01-15 11:00:00,16.07,16.15,16.04,16.11,289728.0,12.8073,12.871,12.7834,12.8392,289728.0
2016-01-15 11:30:00,16.13,16.13,16.06,16.09,73140.0,12.8551,12.8551,12.7993,12.8232,73140.0
2016-01-15 12:00:00,16.08,16.14,16.08,16.1,221836.0,12.8152,12.8631,12.8152,12.8312,221836.0
2016-01-15 12:30:00,16.09,16.11,16.06,16.11,366184.0,12.8232,12.8392,12.7993,12.8392,366184.0
2016-01-15 13:00:00,16.11,16.15,16.08,16.11,111464.0,12.8392,12.871,12.8152,12.8392,111464.0
2016-01-15 13:30:00,16.11,16.12,16.08,16.1,108036.0,12.8392,12.8471,12.8152,12.8312,108036.0
2016-01-15 14:00:00,16.11,16.15,16.11,16.11,49128.0,12.8392,12.871,12.8392,12.8392,49128.0
2016-01-15 14:30:00,16.11,16.18,16.09,16.17,83112.0,12.8392,12.8949,12.8232,12.887,83112.0
2016-01-15 15:00:00,16.17,16.23,16.13,16.22,157536.0,12.887,12.9348,12.8551,12.9268,157536.0
2016-01-15 15:30:00,16.21,16.23,16.18,16.22,282956.0,12.9189,12.9348,12.8949,12.9268,282956.0
2016-01-19 09:30:00,16.35,16.46,16.24,16.32,385504.0,13.0304,13.1181,12.9428,13.0065,385504.0
2016-01-19 10:00:00,16.34,16.38,16.27,16.36,367144.0,13.0225,13.0543,12.9667,13.0384,367144.0
2016-01-19 10:30:00,16.36,16.36,16.26,16.28,91532.0,13.0384,13.0384,12.9587,12.9746,91532.0
2016-01-19 11:00:00,16.28,16.37,16.28,16.37,65028.0,12.9746,13.0464,12.9746,13.0464,65028.0
2016-01-19 11:30:00,16.38,16.39,16.35,16.37,41200.0,13.0543,13.0623,13.0304,13.0464,41200.0
2016-01-19 12:00:00,16.36,16.38,16.33,16.38,116128.0,13.0384,13.0543,13.0145,13.0543,116128.0
2016-01-19 12:30:00,16.38,16.42,16.36,16.39,149328.0,13.0543,13.0862,13.0384,13.0623,149328.0
2016-01-19 13:00:00,16.38,16.46,16.38,16.42,73444.0,13.0543,13.1181,13.0543,13.0862,73444.0
2016-01-19 13:30:00,16.42,16.47,16.41,16.46,77228.0,13.0862,13.1261,13.0782,13.1181,77228.0
2016-01-19 14:00:00,16.47,16.5,16.41,16.46,87588.0,13.1261,13.15,13.0782,13.1181,87588.0
2016-01-19 14:30:00,16.46,16.47,16.43,16.46,116700.0,13.1181,13.1261,13.0942,13.1181,116700.0
2016-01-19 15:00:00,16.46,16.52,16.45,16.52,170064.0,13.1181,13.1659,13.1101,13.1659,170064.0
2016-01-19 15:30:00,16.51,16.6,16.51,16.52,355996.0,13.1579,13.2297,13.1579,13.1659,355996.0
2016-01-20 09:30:00,16.42,16.46,16.22,16.24,132884.0,13.0862,13.1181,12.9268,12.9428,132884.0
2016-01-20 10:00:00,16.22,16.24,16.13,16.13,135092.0,12.9268,12.9428,12.8551,12.8551,135092.0
2016-01-20 10:30:00,16.14,16.16,16.02,16.05,158844.0,12.8631,12.879,12.7674,12.7913,158844.0
2016-01-20 11:00:00,16.06,16.24,16.05,16.23,396332.0,12.7993,12.9428,12.7913,12.9348,396332.0
2016-01-20 11:30:00,16.22,16.25,16.19,16.22,321600.0,12.9268,12.9507,12.9029,12.9268,321600.0
2016-01-20 12:00:00,16.22,16.24,16.19,16.21,398652.0,12.9268,12.9428,12.9029,12.9189,398652.0
2016-01-20 12:30:00,16.21,16.28,16.21,16.28,507820.0,12.9189,12.9746,12.9189,12.9746,507820.0
2016-01-20 13:00:00,16.29,16.29,16.22,16.24,59524.0,12.9826,12.9826,12.9268,12.9428,59524.0
2016-01-20 13:30:00,16.24,16.3,16.21,16.28,240688.0,12.9428,12.9906,12.9189,12.9746,240688.0
2016-01-20 14:00:00,16.28,16.34,16.28,16.32,256152.0,12.9746,13.0225,12.9746,13.0065,256152.0
2016-01-20 14:30:00,16.32,16.37,16.29,16.36,103004.0,13.0065,13.0464,12.9826,13.0384,103004.0
2016-01-20 15:00:00,16.36,16.54,16.36,16.53,126672.0,13.0384,13.1819,13.0384,13.1739,126672.0
2016-01-20 15:30:00,16.53,16.57,16.37,16.38,837056.0,13.1739,13.2058,13.0464,13.0543,837056.0
2016-01-21 09:30:00,16.46,16.6,16.33,16.36,86120.0,13.1181,13.2297,13.0145,13.0384,86120.0
2016-01-21 10:00:00,16.34,16.41,16.33,16.36,66640.0,13.0225,13.0782,13.0145,13.0384,66640.0
2016-01-21 10:30:00,16.36,16.41,16.35,16.4,53432.0,13.0384,13.0782,13.0304,13.0703,53432.0
2016-01-21 11:00:00,16.38,16.41,16.35,16.38,79020.0,13.0543,13.0782,13.0304,13.0543,79020.0
2016-01-21 11:30:00,16.38,16.43,16.34,16.43,46176.0,13.0543,13.0942,13.0225,13.0942,46176.0
2016-01-21 12:00:00,16.43,16.49,16.43,16.47,97932.0,13.0942,13.142,13.0942,13.1261,97932.0
2016-01-21 12:30:00,16.49,16.56,16.48,16.5,23488.0,13.142,13.1978,13.134,13.15,23488.0
2016-01-21 13:00:00,16.49,16.49,16.34,16.34,31836.0,13.142,13.142,13.0225,13.0225,31836.0
2016-01-21 13:30:00,16.36,16.39,16.32,16.34,155400.0,13.0384,13.0623,13.0065,13.0225,155400.0
2016-01-21 14:00:00,16.36,16.36,16.2,16.23,73924.0,13.0384,13.0384,12.9109,12.9348,73924.0
2016-01-21 14:30:00,16.22,16.35,16.22,16.3,50432.0,12.9268,13.0304,12.9268,12.9906,50432.0
2016-01-21 15:00:00,16.29,16.3,16.23,16.27,63152.0,12.9826,12.9906,12.9348,12.9667,63152.0
2016-01-21 15:30:00,16.28,16.35,16.21,16.22,205960.0,12.9746,13.0304,12.9189,12.9268,205960.0
2016-01-22 09:30:00,16.39,16.53,16.29,16.52,83996.0,13.0623,13.1739,12.9826,13.1659,83996.0
2016-01-22 10:00:00,16.52,16.58,16.46,16.54,178264.0,13.1659,13.2137,13.1181,13.1819,178264.0
2016-01-22 10:30:00,16.53,16.56,16.5,16.52,108540.0,13.1739,13.1978,13.15,13.1659,108540.0
2016-01-22 11:00:00,16.52,16.66,16.51,16.64,81508.0,13.1659,13.2775,13.1579,13.2616,81508.0
2016-01-22 11:30:00,16.64,16.64,16.6,16.6,48000.0,13.2616,13.2616,13.2297,13.2297,48000.0
2016-01-22 12:00:00,16.61,16.65,16.58,16.59,41084.0,13.2376,13.2695,13.2137,13.2217,41084.0
2016-01-22 12:30:00,16.58,16.61,16.52,16.6,47508.0,13.2137,13.2376,13.1659,13.2297,47508.0
2016-01-22 13:00:00,16.6,16.71,16.6,16.71,39888.0,13.2297,13.3173,13.2297,13.3173,39888.0
2016-01-22 13:30:00,16.71,16.76,16.7,16.75,96108.0,13.3173,13.3572,13.3094,13.3492,96108.0
2016-01-22 14:00:00,16.74,16.78,16.69,16.73,143848.0,13.3412,13.3731,13.3014,13.3333,143848.0
2016-01-22 14:30:00,16.71,16.72,16.67,16.71,88192.0,13.3173,13.3253,13.2855,13.3173,88192.0
2016-01-22 15:00:00,16.71,16.71,16.65,16.7,68340.0,13.3173,13.3173,13.2695,13.3094,68340.0
2016-01-22 15:30:00,16.69,16.76,16.66,16.74,216152.0,13.3014,13.3572,13.2775,13.3412,216152.0
2016-01-25 09:30:00,16.74,17.04,16.71,17.0,111380.0,13.3412,13.5803,13.3173,13.5485,111380.0
2016-01-25 10:00:00,17.03,17.04,16.77,16.79,130308.0,13.5724,13.5803,13.3652,13.3811,130308.0
2016-01-25 10:30:00,16.79,16.82,16.75,16.79,124788.0,13.3811,13.405,13.3492,13.3811,124788.0
2016-01-25 11:00:00,16.78,16.85,16.75,16.84,72336.0,13.3731,13.4289,13.3492,13.4209,72336.0
2016-01-25 11:30:00,16.82,16.88,16.81,16.83,86036.0,13.405,13.4528,13.397,13.413,86036.0
2016-01-25 12:00:00,16.83,16.88,16.83,16.85,65200.0,13.413,13.4528,13.413,13.4289,65200.0
2016-01-25 12:30:00,16.86,16.9,16.85,16.89,108916.0,13.4369,13.4688,13.4289,13.4608,108916.0
2016-01-25 13:00:00,16.88,16.98,16.87,16.95,139356.0,13.4528,13.5325,13.4449,13.5086,139356.0
2016-01-25 13:30:00,16.95,17.0,16.94,16.98,83776.0,13.5086,13.5485,13.5006,13.5325,83776.0
2016-01-25 14:00:00,16.96,16.98,16.89,16.91,70852.0,13.5166,13.5325,13.4608,13.4767,70852.0
2016-01-25 14:30:00,16.92,16.93,16.86,16.87,100292.0,13.4847,13.4927,13.4369,13.4449,100292.0
2016-01-25 15:00:00,16.87,16.9,16.79,16.82,121816.0,13.4449,13.4688,13.3811,13.405,121816.0
2016-01-25 15:30:00,16.82,16.84,16.77,16.8,293908.0,13.405,13.4209,13.3652,13.3891,293908.0
2016-01-26 09:30:00,16.62,16.73,16.32,16.38,430252.0,13.2456,13.3333,13.0065,13.0543,430252.0
2016-01-26 10:00:00,16.4,16.46,16.32,16.35,413976.0,13.0703,13.1181,13.0065,13.0304,413976.0
2016-01-26 10:30:00,16.35,16.45,16.35,16.39,262328.0,13.0304,13.1101,13.0304,13.0623,262328.0
2016-01-26 11:00:00,16.39,16.44,16.36,16.4,171756.0,13.0623,13.1022,13.0384,13.0703,171756.0
2016-01-26 11:30:00,16.39,16.41,16.34,16.36,198244.0,13.0623,13.0782,13.0225,13.0384,198244.0
2016-01-26 12:00:00,16.36,16.42,16.36,16.39,149744.0,13.0384,13.0862,13.0384,13.0623,149744.0
2016-01-26 12:30:00,16.4,16.41,16.36,16.38,152564.0,13.0703,13.0782,13.0384,13.0543,152564.0
2016-01-26 13:00:00,16.37,16.41,16.36,16.38,131368.0,13.0464,13.0782,13.0384,13.0543,131368.0
2016-01-26 13:30:00,16.38,16.39,16.35,16.36,150940.0,13.0543,13.0623,13.0304,13.0384,150940.0
2016-01-26 14:00:00,16.36,16.41,16.35,16.36,190016.0,13.0384,13.0782,13.0304,13.0384,190016.0
2016-01-26 14:30:00,16.36,16.4,16.35,16.38,125300.0,13.0384,13.0703,13.0304,13.0543,125300.0
2016-01-26 15:00:00,16.38,16.41,16.35,16.39,323332.0,13.0543,13.0782,13.0304,13.0623,323332.0
2016-01-26 15:30:00,16.4,16.46,16.37,16.46,604960.0,13.0703,13.1181,13.0464,13.1181,604960.0
2016-01-27 09:30:00,16.31,16.34,15.56,16.24,246976.0,12.9986,13.0225,12.4008,12.9428,246976.0
2016-01-27 10:00:00,16.26,16.34,16.24,16.3,259076.0,12.9587,13.0225,12.9428,12.9906,259076.0
2016-01-27 10:30:00,16.3,16.36,16.24,16.26,86012.0,12.9906,13.0384,12.9428,12.9587,86012.0
2016-01-27 11:00:00,16.27,16.32,16.23,16.29,166272.0,12.9667,13.0065,12.9348,12.9826,166272.0
2016-01-27 11:30:00,16.29,16.32,16.26,16.3,124876.0,12.9826,13.0065,12.9587,12.9906,124876.0
2016-01-27 12:00:00,16.31,16.33,16.25,16.27,55800.0,12.9986,13.0145,12.9507,12.9667,55800.0
2016-01-27 12:30:00,16.27,16.3,16.25,16.27,79028.0,12.9667,12.9906,12.9507,12.9667,79028.0
2016-01-27 13:00:00,16.27,16.3,16.26,16.27,74872.0,12.9667,12.9906,12.9587,12.9667,74872.0
2016-01-27 13:30:00,16.28,16.31,16.25,16.25,74820.0,12.9746,12.9986,12.9507,12.9507,74820.0
2016-01-27 14:00:00,16.25,16.31,16.24,16.26,228140.0,12.9507,12.9986,12.9428,12.9587,228140.0
2016-01-27 14:30:00,16.26,16.26,16.17,16.18,265808.0,12.9587,12.9587,12.887,12.8949,265808.0
2016-01-27 15:00:00,16.18,16.22,16.1,16.2,200240.0,12.8949,12.9268,12.8312,12.9109,200240.0
2016-01-27 15:30:00,16.2,16.22,16.15,16.18,345536.0,12.9109,12.9268,12.871,12.8949,345536.0
2016-01-28 09:30:00,16.2,16.24,16.14,16.18,129392.0,12.9109,12.9428,12.8631,12.8949,129392.0
2016-01-28 10:00:00,16.19,16.28,16.17,16.25,160084.0,12.9029,12.9746,12.887,12.9507,160084.0
2016-01-28 10:30:00,16.25,16.25,16.18,16.2,39712.0,12.9507,12.9507,12.8949,12.9109,39712.0
2016-01-28 11:00:00,16.22,16.25,16.17,16.18,23004.0,12.9268,12.9507,12.887,12.8949,23004.0
2016-01-28 11:30:00,16.18,16.19,16.12,16.13,28760.0,12.8949,12.9029,12.8471,12.8551,28760.0
2016-01-28 12:00:00,16.13,16.2,16.12,16.19,35508.0,12.8551,12.9109,12.8471,12.9029,35508.0
2016-01-28 12:30:00,16.17,16.21,16.15,16.17,28680.0,12.887,12.9189,12.871,12.887,28680.0
2016-01-28 13:00:00,16.17,16.18,16.11,16.15,22368.0,12.887,12.8949,12.8392,12.871,22368.0
2016-01-28 13:30:00,16.14,16.15,16.06,16.07,32736.0,12.8631,12.871,12.7993,12.8073,32736.0
2016-01-28 14:00:00,16.08,16.11,16.08,16.1,33016.0,12.8152,12.8392,12.8152,12.8312,33016.0
2016-01-28 14:30:00,16.1,16.1,15.96,15.96,62520.0,12.8312,12.8312,12.7196,12.7196,62520.0
2016-01-28 15:00:00,15.95,15.97,15.84,15.91,115036.0,12.7116,12.7276,12.624,12.6798,115036.0
2016-01-28 15:30:00,15.92,15.95,15.85,15.95,1113304.0,12.6877,12.7116,12.6319,12.7116,1113304.0
2016-01-29 09:30:00,16.08,16.16,15.94,16.02,119544.0,12.8152,12.879,12.7037,12.7674,119544.0
2016-01-29 10:00:00,16.03,16.1,16.0,16.08,38128.0,12.7754,12.8312,12.7515,12.8152,38128.0
2016-01-29 10:30:00,16.07,16.16,16.07,16.07,43856.0,12.8073,12.879,12.8073,12.8073,43856.0
2016-01-29 11:00:00,16.07,16.19,16.07,16.18,38996.0,12.8073,12.9029,12.8073,12.8949,38996.0
2016-01-29 11:30:00,16.19,16.19,16.11,16.18,95428.0,12.9029,12.9029,12.8392,12.8949,95428.0
2016-01-29 12:00:00,16.18,16.27,16.17,16.21,31072.0,12.8949,12.9667,12.887,12.9189,31072.0
2016-01-29 12:30:00,16.22,16.27,16.22,16.27,114528.0,12.9268,12.9667,12.9268,12.9667,114528.0
2016-01-29 13:00:00,16.26,16.32,16.24,16.3,52828.0,12.9587,13.0065,12.9428,12.9906,52828.0
2016-01-29 13:30:00,16.3,16.36,16.3,16.35,44236.0,12.9906,13.0384,12.9906,13.0304,44236.0
2016-01-29 14:00:00,16.35,16.35,16.26,16.28,108340.0,13.0304,13.0304,12.9587,12.9746,108340.0
2016-01-29 14:30:00,16.28,16.31,16.27,16.28,113116.0,12.9746,12.9986,12.9667,12.9746,113116.0
2016-01-29 15:00:00,16.29,16.33,16.28,16.3,91300.0,12.9826,13.0145,12.9746,12.9906,91300.0
2016-01-29 15:30:00,16.29,16.49,16.29,16.48,763584.0,12.9826,13.142,12.9826,13.134,763584.0
2016-02-01 09:30:00,16.42,16.61,16.25,16.59,96328.0,13.0862,13.2376,12.9507,13.2217,96328.0
2016-02-01 10:00:00,16.59,16.62,16.53,16.6,124256.0,13.2217,13.2456,13.1739,13.2297,124256.0
2016-02-01 10:30:00,16.6,16.63,16.56,16.61,102828.0,13.2297,13.2536,13.1978,13.2376,102828.0
2016-02-01 11:00:00,16.61,16.66,16.58,16.65,51728.0,13.2376,13.2775,13.2137,13.2695,51728.0
2016-02-01 11:30:00,16.65,16.75,16.62,16.75,164984.0,13.2695,13.3492,13.2456,13.3492,164984.0
2016-02-01 12:00:00,16.76,16.79,16.74,16.76,61688.0,13.3572,13.3811,13.3412,13.3572,61688.0
2016-02-01 12:30:00,16.77,16.79,16.75,16.79,25488.0,13.3652,13.3811,13.3492,13.3811,25488.0
2016-02-01 13:00:00,16.8,16.87,16.79,16.87,35844.0,13.3891,13.4449,13.3811,13.4449,35844.0
2016-02-01 13:30:00,16.86,16.9,16.84,16.89,64860.0,13.4369,13.4688,13.4209,13.4608,64860.0
2016-02-01 14:00:00,16.88,16.92,16.88,16.92,62368.0,13.4528,13.4847,13.4528,13.4847,62368.0
2016-02-01 14:30:00,16.91,16.93,16.88,16.93,46672.0,13.4767,13.4927,13.4528,13.4927,46672.0
2016-02-01 15:00:00,16.92,16.99,16.91,16.98,229624.0,13.4847,13.5405,13.4767,13.5325,229624.0
2016-02-01 15:30:00,16.98,17.0,16.85,16.86,374192.0,13.5325,13.5485,13.4289,13.4369,374192.0
2016-02-02 09:30:00,16.87,16.93,16.63,16.67,86524.0,13.4449,13.4927,13.2536,13.2855,86524.0
2016-02-02 10:00:00,16.69,16.8,16.69,16.79,62692.0,13.3014,13.3891,13.3014,13.3811,62692.0
2016-02-02 10:30:00,16.77,16.83,16.76,16.78,39816.0,13.3652,13.413,13.3572,13.3731,39816.0
2016-02-02 11:00:00,16.78,16.8,16.72,16.72,265536.0,13.3731,13.3891,13.3253,13.3253,265536.0
2016-02-02 11:30:00,16.73,16.76,16.69,16.7,45456.0,13.3333,13.3572,13.3014,13.3094,45456.0
2016-02-02 12:00:00,16.7,16.78,16.68,16.78,58280.0,13.3094,13.3731,13.2934,13.3731,58280.0
2016-02-02 12:30:00,16.78,16.84,16.76,16.82,50904.0,13.3731,13.4209,13.3572,13.405,50904.0
2016-02-02 13:00:00,16.82,16.86,16.81,16.84,159464.0,13.405,13.4369,13.397,13.4209,159464.0
2016-02-02 13:30:00,16.84,16.85,16.73,16.74,77168.0,13.4209,13.4289,13.3333,13.3412,77168.0
2016-02-02 14:00:00,16.74,16.78,16.73,16.78,36424.0,13.3412,13.3731,13.3333,13.3731,36424.0
2016-02-02 14:30:00,16.79,16.81,16.78,16.8,51824.0,13.3811,13.397,13.3731,13.3891,51824.0
2016-02-02 15:00:00,16.79,16.8,16.76,16.77,142312.0,13.3811,13.3891,13.3572,13.3652,142312.0
2016-02-02 15:30:00,16.77,16.8,16.75,16.77,363476.0,13.3652,13.3891,13.3492,13.3652,363476.0
2016-02-03 09:30:00,16.86,17.0,16.86,16.97,100780.0,13.4369,13.5485,13.4369,13.5245,100780.0
2016-02-03 10:00:00,16.96,16.98,16.79,16.85,94660.0,13.5166,13.5325,13.3811,13.4289,94660.0
2016-02-03 10:30:00,16.84,16.86,16.79,16.8,36144.0,13.4209,13.4369,13.3811,13.3891,36144.0
2016-02-03 11:00:00,16.8,16.81,16.71,16.77,37200.0,13.3891,13.397,13.3173,13.3652,37200.0
2016-02-03 11:30:00,16.76,16.88,16.76,16.82,49312.0,13.3572,13.4528,13.3572,13.405,49312.0
2016-02-03 12:00:00,16.82,16.93,16.8,16.91,86040.0,13.405,13.4927,13.3891,13.4767,86040.0
2016-02-03 12:30:00,16.93,16.94,16.89,16.9,74388.0,13.4927,13.5006,13.4608,13.4688,74388.0
2016-02-03 13:00:00,16.92,16.94,16.9,16.92,96356.0,13.4847,13.5006,13.4688,13.4847,96356.0
2016-02-03 13:30:00,16.91,16.92,16.9,16.91,133932.0,13.4767,13.4847,13.4688,13.4767,133932.0
2016-02-03 14:00:00,16.91,17.06,16.9,17.04,77420.0,13.4767,13.5963,13.4688,13.5803,77420.0
2016-02-03 14:30:00,17.05,17.07,17.02,17.02,141244.0,13.5883,13.6042,13.5644,13.5644,141244.0
2016-02-03 15:00:00,17.03,17.03,16.93,16.94,76212.0,13.5724,13.5724,13.4927,13.5006,76212.0
2016-02-03 15:30:00,16.95,16.96,16.9,16.95,453712.0,13.5086,13.5166,13.4688,13.5086,453712.0
2016-02-04 09:30:00,16.89,16.96,16.62,16.66,58604.0,13.4608,13.5166,13.2456,13.2775,58604.0
2016-02-04 10:00:00,16.67,16.71,16.61,16.69,100232.0,13.2855,13.3173,13.2376,13.3014,100232.0
2016-02-04 10:30:00,16.68,16.78,16.68,16.76,41472.0,13.2934,13.3731,13.2934,13.3572,41472.0
2016-02-04 11:00:00,16.74,16.81,16.74,16.8,40056.0,13.3412,13.397,13.3412,13.3891,40056.0
2016-02-04 11:30:00,16.79,16.81,16.73,16.74,34072.0,13.3811,13.397,13.3333,13.3412,34072.0
2016-02-04 12:00:00,16.74,16.84,16.73,16.84,46908.0,13.3412,13.4209,13.3333,13.4209,46908.0
2016-02-04 12:30:00,16.84,16.86,16.8,16.84,35504.0,13.4209,13.4369,13.3891,13.4209,35504.0
2016-02-04 13:00:00,16.84,16.92,16.84,16.91,23980.0,13.4209,13.4847,13.4209,13.4767,23980.0
2016-02-04 13:30:00,16.91,16.92,16.83,16.84,46844.0,13.4767,13.4847,13.413,13.4209,46844.0
2016-02-04 14:00:00,16.83,16.84,16.79,16.8,91612.0,13.413,13.4209,13.3811,13.3891,91612.0
2016-02-04 14:30:00,16.8,16.8,16.73,16.75,140980.0,13.3891,13.3891,13.3333,13.3492,140980.0
2016-02-04 15:00:00,16.75,16.75,16.69,16.69,85708.0,13.3492,13.3492,13.3014,13.3014,85708.0
2016-02-04 15:30:00,16.69,16.75,16.68,16.75,790084.0,13.3014,13.3492,13.2934,13.3492,790084.0
2016-02-05 09:30:00,16.72,16.82,16.54,16.54,92956.0,13.3253,13.405,13.1819,13.1819,92956.0
2016-02-05 10:00:00,16.54,16.63,16.54,16.58,97176.0,13.1819,13.2536,13.1819,13.2137,97176.0
2016-02-05 10:30:00,16.56,16.63,16.55,16.57,66064.0,13.1978,13.2536,13.1898,13.2058,66064.0
2016-02-05 11:00:00,16.57,16.6,16.53,16.57,51376.0,13.2058,13.2297,13.1739,13.2058,51376.0
2016-02-05 11:30:00,16.58,16.63,16.56,16.59,55176.0,13.2137,13.2536,13.1978,13.2217,55176.0
2016-02-05 12:00:00,16.61,16.63,16.58,16.58,46656.0,13.2376,13.2536,13.2137,13.2137,46656.0
2016-02-05 12:30:00,16.58,16.61,16.57,16.58,64448.0,13.2137,13.2376,13.2058,13.2137,64448.0
2016-02-05 13:00:00,16.59,16.62,16.58,16.62,27124.0,13.2217,13.2456,13.2137,13.2456,27124.0
2016-02-05 13:30:00,16.62,16.64,16.6,16.6,40184.0,13.2456,13.2616,13.2297,13.2297,40184.0
2016-02-05 14:00:00,16.6,16.63,16.57,16.61,48400.0,13.2297,13.2536,13.2058,13.2376,48400.0
2016-02-05 14:30:00,16.62,16.63,16.54,16.55,61720.0,13.2456,13.2536,13.1819,13.1898,61720.0
2016-02-05 15:00:00,16.55,16.56,16.52,16.55,50864.0,13.1898,13.1978,13.1659,13.1898,50864.0
2016-02-05 15:30:00,16.55,16.56,16.51,16.55,235136.0,13.1898,13.1978,13.1579,13.1898,235136.0
2016-02-08 09:30:00,16.45,16.45,16.1,16.1,113176.0,13.1101,13.1101,12.8312,12.8312,113176.0
2016-02-08 10:00:00,16.11,16.13,15.99,16.03,108100.0,12.8392,12.8551,12.7435,12.7754,108100.0
2016-02-08 10:30:00,16.03,16.09,15.99,16.02,131032.0,12.7754,12.8232,12.7435,12.7674,131032.0
2016-02-08 11:00:00,16.02,16.02,15.9,15.93,121360.0,12.7674,12.7674,12.6718,12.6957,121360.0
2016-02-08 11:30:00,15.94,15.95,15.84,15.95,89072.0,12.7037,12.7116,12.624,12.7116,89072.0
2016-02-08 12:00:00,15.96,15.98,15.91,15.96,55040.0,12.7196,12.7356,12.6798,12.7196,55040.0
2016-02-08 12:30:00,15.96,16.01,15.94,15.98,61608.0,12.7196,12.7595,12.7037,12.7356,61608.0
2016-02-08 13:00:00,15.98,15.99,15.9,15.93,42628.0,12.7356,12.7435,12.6718,12.6957,42628.0
2016-02-08 13:30:00,15.95,15.95,15.88,15.89,52872.0,12.7116,12.7116,12.6559,12.6638,52872.0
2016-02-08 14:00:00,15.89,15.97,15.89,15.96,112196.0,12.6638,12.7276,12.6638,12.7196,112196.0
2016-02-08 14:30:00,15.95,15.99,15.93,15.94,84060.0,12.7116,12.7435,12.6957,12.7037,84060.0
2016-02-08 15:00:00,15.93,16.06,15.93,16.05,153104.0,12.6957,12.7993,12.6957,12.7913,153104.0
2016-02-08 15:30:00,16.04,16.15,16.04,16.09,427900.0,12.7834,12.871,12.7834,12.8232,427900.0
2016-02-09 09:30:00,16.0,16.15,15.91,16.07,137420.0,12.7515,12.871,12.6798,12.8073,137420.0
2016-02-09 10:00:00,16.08,16.14,16.0,16.01,54952.0,12.8152,12.8631,12.7515,12.7595,54952.0
2016-02-09 10:30:00,16.04,16.04,15.93,15.94,62144.0,12.7834,12.7834,12.6957,12.7037,62144.0
2016-02-09 11:00:00,15.95,16.07,15.94,16.07,67792.0,12.7116,12.8073,12.7037,12.8073,67792.0
2016-02-09 11:30:00,16.05,16.09,16.02,16.06,85028.0,12.7913,12.8232,12.7674,12.7993,85028.0
2016-02-09 12:00:00,16.04,16.11,16.04,16.08,196120.0,12.7834,12.8392,12.7834,12.8152,196120.0
2016-02-09 12:30:00,16.08,16.11,16.06,16.06,112356.0,12.8152,12.8392,12.7993,12.7993,112356.0
2016-02-09 13:00:00,16.05,16.08,15.99,16.0,68364.0,12.7913,12.8152,12.7435,12.7515,68364.0
2016-02-09 13:30:00,16.0,16.09,16.0,16.06,78444.0,12.7515,12.8232,12.7515,12.7993,78444.0
2016-02-09 14:00:00,16.06,16.11,16.05,16.08,154004.0,12.7993,12.8392,12.7913,12.8152,154004.0
2016-02-09 14:30:00,16.08,16.15,16.08,16.14,188776.0,12.8152,12.871,12.8152,12.8631,188776.0
2016-02-09 15:00:00,16.14,16.2,16.1,16.11,174132.0,12.8631,12.9109,12.8312,12.8392,174132.0
2016-02-09 15:30:00,16.12,16.13,16.08,16.11,405908.0,12.8471,12.8551,12.8152,12.8392,405908.0
2016-02-10 09:30:00,16.19,16.38,16.14,16.33,52872.0,12.9029,13.0543,12.8631,13.0145,52872.0
2016-02-10 10:00:00,16.33,16.45,16.32,16.43,77756.0,13.0145,13.1101,13.0065,13.0942,77756.0
2016-02-10 10:30:00,16.45,16.47,16.41,16.45,99408.0,13.1101,13.1261,13.0782,13.1101,99408.0
2016-02-10 11:00:00,16.46,16.56,16.41,16.5,61044.0,13.1181,13.1978,13.0782,13.15,61044.0
2016-02-10 11:30:00,16.52,16.63,16.51,16.59,38696.0,13.1659,13.2536,13.1579,13.2217,38696.0
2016-02-10 12:00:00,16.6,16.64,16.57,16.64,38680.0,13.2297,13.2616,13.2058,13.2616,38680.0
2016-02-10 12:30:00,16.64,16.72,16.61,16.7,69960.0,13.2616,13.3253,13.2376,13.3094,69960.0
2016-02-10 13:00:00,16.68,16.74,16.67,16.7,73788.0,13.2934,13.3412,13.2855,13.3094,73788.0
2016-02-10 13:30:00,16.71,16.77,16.68,16.72,103492.0,13.3173,13.3652,13.2934,13.3253,103492.0
2016-02-10 14:00:00,16.72,16.77,16.65,16.67,98576.0,13.3253,13.3652,13.2695,13.2855,98576.0
2016-02-10 14:30:00,16.68,16.68,16.56,16.57,65840.0,13.2934,13.2934,13.1978,13.2058,65840.0
2016-02-10 15:00:00,16.57,16.61,16.5,16.51,84500.0,13.2058,13.2376,13.15,13.1579,84500.0
2016-02-10 15:30:00,16.52,16.54,16.47,16.48,379408.0,13.1659,13.1819,13.1261,13.134,379408.0
2016-02-11 09:30:00,16.26,16.43,16.13,16.21,73892.0,12.9587,13.0942,12.8551,12.9189,73892.0
2016-02-11 10:00:00,16.21,16.21,16.12,16.18,34936.0,12.9189,12.9189,12.8471,12.8949,34936.0
2016-02-11 10:30:00,16.18,16.32,16.17,16.31,42708.0,12.8949,13.0065,12.887,12.9986,42708.0
2016-02-11 11:00:00,16.29,16.32,16.25,16.29,39348.0,12.9826,13.0065,12.9507,12.9826,39348.0
2016-02-11 11:30:00,16.26,16.29,16.23,16.28,22048.0,12.9587,12.9826,12.9348,12.9746,22048.0
2016-02-11 12:00:00,16.28,16.35,16.28,16.35,94408.0,12.9746,13.0304,12.9746,13.0304,94408.0
2016-02-11 12:30:00,16.34,16.48,16.33,16.47,111856.0,13.0225,13.134,13.0145,13.1261,111856.0
2016-02-11 13:00:00,16.49,16.49,16.41,16.41,28820.0,13.142,13.142,13.0782,13.0782,28820.0
2016-02-11 13:30:00,16.41,16.43,16.35,16.38,33644.0,13.0782,13.0942,13.0304,13.0543,33644.0
2016-02-11 14:00:00,16.38,16.4,16.34,16.36,20488.0,13.0543,13.0703,13.0225,13.0384,20488.0
2016-02-11 14:30:00,16.33,16.43,16.32,16.39,53168.0,13.0145,13.0942,13.0065,13.0623,53168.0
2016-02-11 15:00:00,16.38,16.45,16.35,16.45,68648.0,13.0543,13.1101,13.0304,13.1101,68648.0
2016-02-11 15:30:00,16.43,16.47,16.4,16.42,277068.0,13.0942,13.1261,13.0703,13.0862,277068.0
2016-02-12 09:30:00,16.53,16.57,16.4,16.52,98224.0,13.1739,13.2058,13.0703,13.1659,98224.0
2016-02-12 10:00:00,16.51,16.6,16.5,16.57,70108.0,13.1579,13.2297,13.15,13.2058,70108.0
2016-02-12 10:30:00,16.57,16.58,16.45,16.46,55536.0,13.2058,13.2137,13.1101,13.1181,55536.0
2016-02-12 11:00:00,16.46,16.48,16.41,16.43,72804.0,13.1181,13.134,13.0782,13.0942,72804.0
2016-02-12 11:30:00,16.43,16.46,16.33,16.35,61904.0,13.0942,13.1181,13.0145,13.0304,61904.0
2016-02-12 12:00:00,16.36,16.38,16.34,16.37,50800.0,13.0384,13.0543,13.0225,13.0464,50800.0
2016-02-12 12:30:00,16.37,16.42,16.35,16.41,66188.0,13.0464,13.0862,13.0304,13.0782,66188.0
2016-02-12 13:00:00,16.4,16.46,16.4,16.45,50032.0,13.0703,13.1181,13.0703,13.1101,50032.0
2016-02-12 13:30:00,16.44,16.5,16.42,16.47,45064.0,13.1022,13.15,13.0862,13.1261,45064.0
2016-02-12 14:00:00,16.47,16.49,16.43,16.48,192828.0,13.1261,13.142,13.0942,13.134,192828.0
2016-02-12 14:30:00,16.49,16.52,16.47,16.49,90080.0,13.142,13.1659,13.1261,13.142,90080.0
2016-02-12 15:00:00,16.5,16.51,16.47,16.5,81364.0,13.15,13.1579,13.1261,13.15,81364.0
2016-02-12 15:30:00,16.5,16.52,16.45,16.51,228576.0,13.15,13.1659,13.1101,13.1579,228576.0
2016-02-16 09:30:00,16.62,16.73,16.52,16.53,91816.0,13.2456,13.3333,13.1659,13.1739,91816.0
2016-02-16 10:00:00,16.56,16.63,16.53,16.58,58552.0,13.1978,13.2536,13.1739,13.2137,58552.0
2016-02-16 10:30:00,16.58,16.66,16.57,16.61,51468.0,13.2137,13.2775,13.2058,13.2376,51468.0
2016-02-16 11:00:00,16.62,16.67,16.57,16.6,54080.0,13.2456,13.2855,13.2058,13.2297,54080.0
2016-02-16 11:30:00,16.61,16.67,16.58,16.67,51260.0,13.2376,13.2855,13.2137,13.2855,51260.0
2016-02-16 12:00:00,16.68,16.7,16.61,16.69,97128.0,13.2934,13.3094,13.2376,13.3014,97128.0
2016-02-16 12:30:00,16.7,16.72,16.65,16.7,82080.0,13.3094,13.3253,13.2695,13.3094,82080.0
2016-02-16 13:00:00,16.7,16.74,16.69,16.71,60516.0,13.3094,13.3412,13.3014,13.3173,60516.0
2016-02-16 13:30:00,16.71,16.72,16.66,16.67,52152.0,13.3173,13.3253,13.2775,13.2855,52152.0
2016-02-16 14:00:00,16.68,16.75,16.68,16.73,42088.0,13.2934,13.3492,13.2934,13.3333,42088.0
2016-02-16 14:30:00,16.73,16.79,16.71,16.77,285828.0,13.3333,13.3811,13.3173,13.3652,285828.0
2016-02-16 15:00:00,16.77,16.83,16.75,16.83,55132.0,13.3652,13.413,13.3492,13.413,55132.0
2016-02-16 15:30:00,16.83,16.86,16.79,16.85,143176.0,13.413,13.4369,13.3811,13.4289,143176.0
2016-02-17 09:30:00,16.87,17.04,16.77,16.89,203596.0,13.4449,13.5803,13.3652,13.4608,203596.0
2016-02-17 10:00:00,16.86,16.91,16.84,16.86,56048.0,13.4369,13.4767,13.4209,13.4369,56048.0
2016-02-17 10:30:00,16.86,16.93,16.82,16.93,392924.0,13.4369,13.4927,13.405,13.4927,392924.0
2016-02-17 11:00:00,16.92,16.95,16.83,16.88,216596.0,13.4847,13.5086,13.413,13.4528,216596.0
2016-02-17 11:30:00,16.88,16.91,16.86,16.9,139876.0,13.4528,13.4767,13.4369,13.4688,139876.0
2016-02-17 12:00:00,16.9,16.94,16.86,16.9,118480.0,13.4688,13.5006,13.4369,13.4688,118480.0
2016-02-17 12:30:00,16.92,16.94,16.89,16.89,50664.0,13.4847,13.5006,13.4608,13.4608,50664.0
2016-02-17 13:00:00,16.89,16.94,16.89,16.93,58812.0,13.4608,13.5006,13.4608,13.4927,58812.0
2016-02-17 13:30:00,16.92,16.98,16.91,16.91,80168.0,13.4847,13.5325,13.4767,13.4767,80168.0
2016-02-17 14:00:00,16.93,16.99,16.93,16.99,62920.0,13.4927,13.5405,13.4927,13.5405,62920.0
2016-02-17 14:30:00,16.99,17.01,16.93,16.94,90804.0,13.5405,13.5564,13.4927,13.5006,90804.0
2016-02-17 15:00:00,16.93,16.99,16.92,16.99,86556.0,13.4927,13.5405,13.4847,13.5405,86556.0
2016-02-17 15:30:00,16.99,17.03,16.93,16.93,399900.0,13.5405,13.5724,13.4927,13.4927,399900.0
2016-02-18 09:30:00,17.01,17.02,16.82,16.87,145524.0,13.5564,13.5644,13.405,13.4449,145524.0
2016-02-18 10:00:00,16.86,16.99,16.84,16.93,138980.0,13.4369,13.5405,13.4209,13.4927,138980.0
2016-02-18 10:30:00,16.94,17.03,16.91,16.97,161196.0,13.5006,13.5724,13.4767,13.5245,161196.0
2016-02-18 11:00:00,16.96,17.08,16.96,17.07,173552.0,13.5166,13.6122,13.5166,13.6042,173552.0
2016-02-18 11:30:00,17.05,17.12,17.05,17.11,108088.0,13.5883,13.6441,13.5883,13.6361,108088.0
2016-02-18 12:00:00,17.1,17.11,17.07,17.1,135080.0,13.6282,13.6361,13.6042,13.6282,135080.0
2016-02-18 12:30:00,17.09,17.12,17.07,17.09,29392.0,13.6202,13.6441,13.6042,13.6202,29392.0
2016-02-18 13:00:00,17.1,17.11,17.02,17.02,22240.0,13.6282,13.6361,13.5644,13.5644,22240.0
2016-02-18 13:30:00,17.04,17.08,17.04,17.04,75400.0,13.5803,13.6122,13.5803,13.5803,75400.0
2016-02-18 14:00:00,17.05,17.07,17.04,17.06,30400.0,13.5883,13.6042,13.5803,13.5963,30400.0
2016-02-18 14:30:00,17.07,17.11,17.07,17.09,75200.0,13.6042,13.6361,13.6042,13.6202,75200.0
2016-02-18 15:00:00,17.1,17.1,17.05,17.06,63604.0,13.6282,13.6282,13.5883,13.5963,63604.0
2016-02-18 15:30:00,17.05,17.07,17.02,17.04,213044.0,13.5883,13.6042,13.5644,13.5803,213044.0
2016-02-19 09:30:00,17.01,17.03,16.88,17.0,106204.0,13.5564,13.5724,13.4528,13.5485,106204.0
2016-02-19 10:00:00,17.0,17.19,17.0,17.19,174404.0,13.5485,13.6999,13.5485,13.6999,174404.0
2016-02-19 10:30:00,17.18,17.21,17.12,17.2,183340.0,13.6919,13.7158,13.6441,13.7079,183340.0
2016-02-19 11:00:00,17.19,17.25,17.17,17.18,166264.0,13.6999,13.7477,13.6839,13.6919,166264.0
2016-02-19 11:30:00,17.18,17.18,17.1,17.13,136860.0,13.6919,13.6919,13.6282,13.6521,136860.0
2016-02-19 12:00:00,17.13,17.14,17.08,17.13,75628.0,13.6521,13.66,13.6122,13.6521,75628.0
2016-02-19 12:30:00,17.14,17.16,17.1,17.13,67380.0,13.66,13.676,13.6282,13.6521,67380.0
2016-02-19 13:00:00,17.11,17.16,17.09,17.13,28664.0,13.6361,13.676,13.6202,13.6521,28664.0
2016-02-19 13:30:00,17.14,17.17,17.11,17.14,47296.0,13.66,13.6839,13.6361,13.66,47296.0
2016-02-19 14:00:00,17.14,17.16,17.11,17.15,71412.0,13.66,13.676,13.6361,13.668,71412.0
2016-02-19 14:30:00,17.15,17.16,17.12,17.14,32772.0,13.668,13.676,13.6441,13.66,32772.0
2016-02-19 15:00:00,17.14,17.18,17.13,17.18,93516.0,13.66,13.6919,13.6521,13.6919,93516.0
2016-02-19 15:30:00,17.18,17.21,17.18,17.21,410560.0,13.6919,13.7158,13.6919,13.7158,410560.0
2016-02-22 09:30:00,17.3,17.38,17.24,17.37,172256.0,13.7875,13.8513,13.7397,13.8433,172256.0
2016-02-22 10:00:00,17.35,17.37,17.22,17.26,73412.0,13.8274,13.8433,13.7238,13.7557,73412.0
2016-02-22 10:30:00,17.26,17.35,17.25,17.34,248144.0,13.7557,13.8274,13.7477,13.8194,248144.0
2016-02-22 11:00:00,17.34,17.37,17.32,17.36,118568.0,13.8194,13.8433,13.8035,13.8354,118568.0
2016-02-22 11:30:00,17.36,17.42,17.34,17.35,122868.0,13.8354,13.8832,13.8194,13.8274,122868.0
2016-02-22 12:00:00,17.34,17.38,17.32,17.38,53040.0,13.8194,13.8513,13.8035,13.8513,53040.0
2016-02-22 12:30:00,17.38,17.44,17.35,17.37,106900.0,13.8513,13.8991,13.8274,13.8433,106900.0
2016-02-22 13:00:00,17.37,17.39,17.35,17.38,192752.0,13.8433,13.8593,13.8274,13.8513,192752.0
2016-02-22 13:30:00,17.39,17.42,17.38,17.42,23756.0,13.8593,13.8832,13.8513,13.8832,23756.0
2016-02-22 14:00:00,17.42,17.43,17.38,17.4,40328.0,13.8832,13.8912,13.8513,13.8672,40328.0
2016-02-22 14:30:00,17.4,17.41,17.38,17.38,28804.0,13.8672,13.8752,13.8513,13.8513,28804.0
2016-02-22 15:00:00,17.38,17.41,17.37,17.4,66696.0,13.8513,13.8752,13.8433,13.8672,66696.0
2016-02-22 15:30:00,17.4,17.47,17.39,17.42,592304.0,13.8672,13.923,13.8593,13.8832,592304.0
2016-02-23 09:30:00,17.37,17.61,17.35,17.5,199368.0,13.8433,14.0346,13.8274,13.9469,199368.0
2016-02-23 10:00:00,17.52,17.56,17.5,17.52,39668.0,13.9629,13.9948,13.9469,13.9629,39668.0
2016-02-23 10:30:00,17.53,17.56,17.47,17.49,32016.0,13.9709,13.9948,13.923,13.939,32016.0
2016-02-23 11:00:00,17.48,17.48,17.43,17.45,27928.0,13.931,13.931,13.8912,13.9071,27928.0
2016-02-23 11:30:00,17.46,17.48,17.45,17.46,19568.0,13.9151,13.931,13.9071,13.9151,19568.0
2016-02-23 12:00:00,17.45,17.48,17.43,17.47,23592.0,13.9071,13.931,13.8912,13.923,23592.0
2016-02-23 12:30:00,17.46,17.46,17.4,17.4,15152.0,13.9151,13.9151,13.8672,13.8672,15152.0
2016-02-23 13:00:00,17.4,17.47,17.4,17.43,21084.0,13.8672,13.923,13.8672,13.8912,21084.0
2016-02-23 13:30:00,17.43,17.47,17.41,17.42,25776.0,13.8912,13.923,13.8752,13.8832,25776.0
2016-02-23 14:00:00,17.42,17.44,17.41,17.42,18076.0,13.8832,13.8991,13.8752,13.8832,18076.0
2016-02-23 14:30:00,17.41,17.48,17.41,17.48,37764.0,13.8752,13.931,13.8752,13.931,37764.0
2016-02-23 15:00:00,17.46,17.47,17.43,17.47,82184.0,13.9151,13.923,13.8912,13.923,82184.0
2016-02-23 15:30:00,17.46,17.54,17.46,17.54,325808.0,13.9151,13.9788,13.9151,13.9788,325808.0
2016-02-24 09:30:00,17.44,17.51,17.35,17.42,159660.0,13.8991,13.9549,13.8274,13.8832,159660.0
2016-02-24 10:00:00,17.39,17.47,17.35,17.43,91424.0,13.8593,13.923,13.8274,13.8912,91424.0
2016-02-24 10:30:00,17.44,17.45,17.35,17.36,91712.0,13.8991,13.9071,13.8274,13.8354,91712.0
2016-02-24 11:00:00,17.36,17.37,17.29,17.32,106316.0,13.8354,13.8433,13.7796,13.8035,106316.0
2016-02-24 11:30:00,17.33,17.36,17.3,17.32,52312.0,13.8115,13.8354,13.7875,13.8035,52312.0
2016-02-24 12:00:00,17.3,17.32,17.24,17.26,149200.0,13.7875,13.8035,13.7397,13.7557,149200.0
2016-02-24 12:30:00,17.27,17.28,17.2,17.24,66148.0,13.7636,13.7716,13.7079,13.7397,66148.0
2016-02-24 13:00:00,17.23,17.24,17.16,17.18,87760.0,13.7318,13.7397,13.676,13.6919,87760.0
2016-02-24 13:30:00,17.17,17.37,17.17,17.34,200280.0,13.6839,13.8433,13.6839,13.8194,200280.0
2016-02-24 14:00:00,17.34,17.35,17.27,17.27,669720.0,13.8194,13.8274,13.7636,13.7636,669720.0
2016-02-24 14:30:00,17.27,17.3,17.27,17.29,181116.0,13.7636,13.7875,13.7636,13.7796,181116.0
2016-02-24 15:00:00,17.3,17.39,17.28,17.38,244412.0,13.7875,13.8593,13.7716,13.8513,244412.0
2016-02-24 15:30:00,17.39,17.39,17.33,17.38,613812.0,13.8593,13.8593,13.8115,13.8513,613812.0
2016-02-25 09:30:00,17.47,17.86,17.47,17.67,597372.0,13.923,14.2339,13.923,14.0824,597372.0
2016-02-25 10:00:00,17.65,17.75,17.65,17.7,270032.0,14.0665,14.1462,14.0665,14.1063,270032.0
2016-02-25 10:30:00,17.7,17.71,17.64,17.7,131584.0,14.1063,14.1143,14.0585,14.1063,131584.0
2016-02-25 11:00:00,17.7,17.77,17.69,17.77,100528.0,14.1063,14.1621,14.0984,14.1621,100528.0
2016-02-25 11:30:00,17.78,17.92,17.76,17.92,86264.0,14.1701,14.2817,14.1542,14.2817,86264.0
2016-02-25 12:00:00,17.92,17.95,17.87,17.89,70080.0,14.2817,14.3056,14.2418,14.2578,70080.0
2016-02-25 12:30:00,17.88,17.93,17.82,17.86,243160.0,14.2498,14.2896,14.202,14.2339,243160.0
2016-02-25 13:00:00,17.86,17.91,17.86,17.89,66268.0,14.2339,14.2737,14.2339,14.2578,66268.0
2016-02-25 13:30:00,17.88,17.88,17.8,17.8,54272.0,14.2498,14.2498,14.186,14.186,54272.0
2016-02-25 14:00:00,17.81,17.85,17.78,17.83,91052.0,14.194,14.2259,14.1701,14.2099,91052.0
2016-02-25 14:30:00,17.83,17.9,17.83,17.9,158832.0,14.2099,14.2657,14.2099,14.2657,158832.0
2016-02-25 15:00:00,17.9,17.93,17.85,17.88,115308.0,14.2657,14.2896,14.2259,14.2498,115308.0
2016-02-25 15:30:00,17.87,17.9,17.85,17.89,253172.0,14.2418,14.2657,14.2259,14.2578,253172.0
2016-02-26 09:30:00,17.89,17.89,17.77,17.83,123100.0,14.2578,14.2578,14.1621,14.2099,123100.0
2016-02-26 10:00:00,17.78,17.81,17.69,17.77,133244.0,14.1701,14.194,14.0984,14.1621,133244.0
2016-02-26 10:30:00,17.77,17.82,17.75,17.78,44820.0,14.1621,14.202,14.1462,14.1701,44820.0
2016-02-26 11:00:00,17.77,17.81,17.71,17.72,133188.0,14.1621,14.194,14.1143,14.1223,133188.0
2016-02-26 11:30:00,17.7,17.74,17.7,17.71,42932.0,14.1063,14.1382,14.1063,14.1143,42932.0
2016-02-26 12:00:00,17.7,17.72,17.66,17.66,91984.0,14.1063,14.1223,14.0745,14.0745,91984.0
2016-02-26 12:30:00,17.67,17.68,17.63,17.65,38532.0,14.0824,14.0904,14.0505,14.0665,38532.0
2016-02-26 13:00:00,17.66,17.68,17.63,17.63,39588.0,14.0745,14.0904,14.0505,14.0505,39588.0
2016-02-26 13:30:00,17.64,17.66,17.61,17.66,30496.0,14.0585,14.0745,14.0346,14.0745,30496.0
2016-02-26 14:00:00,17.65,17.7,17.64,17.7,31500.0,14.0665,14.1063,14.0585,14.1063,31500.0
2016-02-26 14:30:00,17.68,17.7,17.65,17.68,40500.0,14.0904,14.1063,14.0665,14.0904,40500.0
2016-02-26 15:00:00,17.68,17.74,17.68,17.71,61700.0,14.0904,14.1382,14.0904,14.1143,61700.0
2016-02-26 15:30:00,17.71,17.73,17.63,17.63,233944.0,14.1143,14.1302,14.0505,14.0505,233944.0
2016-02-29 09:30:00,17.64,17.67,17.59,17.64,59384.0,14.0585,14.0824,14.0187,14.0585,59384.0
2016-02-29 10:00:00,17.64,17.77,17.63,17.77,44800.0,14.0585,14.1621,14.0505,14.1621,44800.0
2016-02-29 10:30:00,17.77,17.87,17.75,17.87,56468.0,14.1621,14.2418,14.1462,14.2418,56468.0
2016-02-29 11:00:00,17.88,17.88,17.81,17.81,59380.0,14.2498,14.2498,14.194,14.194,59380.0
2016-02-29 11:30:00,17.81,17.89,17.8,17.89,95828.0,14.194,14.2578,14.186,14.2578,95828.0
2016-02-29 12:00:00,17.88,17.88,17.85,17.86,48388.0,14.2498,14.2498,14.2259,14.2339,48388.0
2016-02-29 12:30:00,17.85,17.86,17.78,17.81,51920.0,14.2259,14.2339,14.1701,14.194,51920.0
2016-02-29 13:00:00,17.79,17.8,17.76,17.76,58452.0,14.1781,14.186,14.1542,14.1542,58452.0
2016-02-29 13:30:00,17.76,17.77,17.68,17.68,36492.0,14.1542,14.1621,14.0904,14.0904,36492.0
2016-02-29 14:00:00,17.68,17.68,17.58,17.6,103212.0,14.0904,14.0904,14.0107,14.0266,103212.0
2016-02-29 14:30:00,17.61,17.61,17.54,17.56,135276.0,14.0346,14.0346,13.9788,13.9948,135276.0
2016-02-29 15:00:00,17.56,17.56,17.49,17.52,64348.0,13.9948,13.9948,13.939,13.9629,64348.0
2016-02-29 15:30:00,17.53,17.57,17.51,17.54,352764.0,13.9709,14.0027,13.9549,13.9788,352764.0
2016-03-01 09:30:00,17.62,17.72,17.62,17.66,95332.0,14.0426,14.1223,14.0426,14.0745,95332.0
2016-03-01 10:00:00,17.67,17.75,17.63,17.71,71996.0,14.0824,14.1462,14.0505,14.1143,71996.0
2016-03-01 10:30:00,17.72,17.74,17.68,17.68,92004.0,14.1223,14.1382,14.0904,14.0904,92004.0
2016-03-01 11:00:00,17.68,17.85,17.67,17.85,300540.0,14.0904,14.2259,14.0824,14.2259,300540.0
2016-03-01 11:30:00,17.83,17.84,17.73,17.74,108776.0,14.2099,14.2179,14.1302,14.1382,108776.0
2016-03-01 12:00:00,17.74,17.81,17.72,17.81,116756.0,14.1382,14.194,14.1223,14.194,116756.0
2016-03-01 12:30:00,17.81,17.82,17.76,17.79,73668.0,14.194,14.202,14.1542,14.1781,73668.0
2016-03-01 13:00:00,17.78,17.82,17.75,17.81,69100.0,14.1701,14.202,14.1462,14.194,69100.0
2016-03-01 13:30:00,17.81,17.82,17.78,17.79,57044.0,14.194,14.202,14.1701,14.1781,57044.0
2016-03-01 14:00:00,17.78,17.79,17.75,17.78,67208.0,14.1701,14.1781,14.1462,14.1701,67208.0
2016-03-01 14:30:00,17.78,17.83,17.75,17.81,68848.0,14.1701,14.2099,14.1462,14.194,68848.0
2016-03-01 15:00:00,17.81,17.85,17.81,17.83,130512.0,14.194,14.2259,14.194,14.2099,130512.0
2016-03-01 15:30:00,17.83,17.89,17.75,17.89,473476.0,14.2099,14.2578,14.1462,14.2578,473476.0
2016-03-02 09:30:00,17.85,17.92,17.76,17.79,58920.0,14.2259,14.2817,14.1542,14.1781,58920.0
2016-03-02 10:00:00,17.79,17.82,17.77,17.82,63448.0,14.1781,14.202,14.1621,14.202,63448.0
2016-03-02 10:30:00,17.79,17.82,17.77,17.78,104460.0,14.1781,14.202,14.1621,14.1701,104460.0
2016-03-02 11:00:00,17.79,17.86,17.73,17.85,445484.0,14.1781,14.2339,14.1302,14.2259,445484.0
2016-03-02 11:30:00,17.86,17.93,17.84,17.93,92432.0,14.2339,14.2896,14.2179,14.2896,92432.0
2016-03-02 12:00:00,17.93,17.95,17.91,17.92,112096.0,14.2896,14.3056,14.2737,14.2817,112096.0
2016-03-02 12:30:00,17.91,17.93,17.88,17.93,173416.0,14.2737,14.2896,14.2498,14.2896,173416.0
2016-03-02 13:00:00,17.93,17.94,17.92,17.94,83388.0,14.2896,14.2976,14.2817,14.2976,83388.0
2016-03-02 13:30:00,17.94,17.96,17.92,17.92,42768.0,14.2976,14.3135,14.2817,14.2817,42768.0
2016-03-02 14:00:00,17.91,17.92,17.83,17.83,96480.0,14.2737,14.2817,14.2099,14.2099,96480.0
2016-03-02 14:30:00,17.84,17.89,17.84,17.86,89536.0,14.2179,14.2578,14.2179,14.2339,89536.0
2016-03-02 15:00:00,17.85,17.87,17.84,17.85,91204.0,14.2259,14.2418,14.2179,14.2259,91204.0
2016-03-02 15:30:00,17.85,17.96,17.84,17.92,422388.0,14.2259,14.3135,14.2179,14.2817,422388.0
2016-03-03 09:30:00,17.89,17.97,17.83,17.87,453580.0,14.2578,14.3215,14.2099,14.2418,453580.0
2016-03-03 10:00:00,17.91,17.94,17.85,17.89,43508.0,14.2737,14.2976,14.2259,14.2578,43508.0
2016-03-03 10:30:00,17.89,17.95,17.88,17.93,153400.0,14.2578,14.3056,14.2498,14.2896,153400.0
2016-03-03 11:00:00,17.93,17.94,17.9,17.91,109228.0,14.2896,14.2976,14.2657,14.2737,109228.0
2016-03-03 11:30:00,17.91,17.92,17.88,17.89,118712.0,14.2737,14.2817,14.2498,14.2578,118712.0
2016-03-03 12:00:00,17.89,17.91,17.86,17.89,148588.0,14.2578,14.2737,14.2339,14.2578,148588.0
2016-03-03 12:30:00,17.9,17.94,17.9,17.93,28128.0,14.2657,14.2976,14.2657,14.2896,28128.0
2016-03-03 13:00:00,17.93,17.94,17.91,17.93,34480.0,14.2896,14.2976,14.2737,14.2896,34480.0
2016-03-03 13:30:00,17.94,17.98,17.93,17.97,82908.0,14.2976,14.3295,14.2896,14.3215,82908.0
2016-03-03 14:00:00,17.97,18.01,17.96,17.99,47304.0,14.3215,14.3534,14.3135,14.3375,47304.0
2016-03-03 14:30:00,18.0,18.04,17.99,18.04,64316.0,14.3454,14.3773,14.3375,14.3773,64316.0
2016-03-03 15:00:00,18.04,18.05,18.01,18.02,80656.0,14.3773,14.3853,14.3534,14.3614,80656.0
2016-03-03 15:30:00,18.02,18.04,18.0,18.02,363396.0,14.3614,14.3773,14.3454,14.3614,363396.0
2016-03-04 09:30:00,17.95,18.0,17.75,17.77,145120.0,14.3056,14.3454,14.1462,14.1621,145120.0
2016-03-04 10:00:00,17.79,17.79,17.73,17.74,61780.0,14.1781,14.1781,14.1302,14.1382,61780.0
2016-03-04 10:30:00,17.74,17.75,17.65,17.7,117524.0,14.1382,14.1462,14.0665,14.1063,117524.0
2016-03-04 11:00:00,17.69,17.7,17.64,17.69,351236.0,14.0984,14.1063,14.0585,14.0984,351236.0
2016-03-04 11:30:00,17.68,17.68,17.56,17.59,83096.0,14.0904,14.0904,13.9948,14.0187,83096.0
2016-03-04 12:00:00,17.59,17.68,17.58,17.64,283652.0,14.0187,14.0904,14.0107,14.0585,283652.0
2016-03-04 12:30:00,17.64,17.67,17.62,17.67,81984.0,14.0585,14.0824,14.0426,14.0824,81984.0
2016-03-04 13:00:00,17.68,17.72,17.67,17.68,54932.0,14.0904,14.1223,14.0824,14.0904,54932.0
2016-03-04 13:30:00,17.69,17.72,17.66,17.66,69344.0,14.0984,14.1223,14.0745,14.0745,69344.0
2016-03-04 14:00:00,17.66,17.71,17.65,17.68,218680.0,14.0745,14.1143,14.0665,14.0904,218680.0
2016-03-04 14:30:00,17.68,17.76,17.67,17.75,183540.0,14.0904,14.1542,14.0824,14.1462,183540.0
2016-03-04 15:00:00,17.75,17.75,17.67,17.71,277672.0,14.1462,14.1462,14.0824,14.1143,277672.0
2016-03-04 15:30:00,17.72,17.72,17.68,17.71,224472.0,14.1223,14.1223,14.0904,14.1143,224472.0
2016-03-07 09:30:00,17.68,17.71,17.58,17.68,57876.0,14.0904,14.1143,14.0107,14.0904,57876.0
2016-03-07 10:00:00,17.68,17.71,17.65,17.69,47848.0,14.0904,14.1143,14.0665,14.0984,47848.0
2016-03-07 10:30:00,17.68,17.79,17.68,17.75,182844.0,14.0904,14.1781,14.0904,14.1462,182844.0
2016-03-07 11:00:00,17.75,17.81,17.75,17.81,30080.0,14.1462,14.194,14.1462,14.194,30080.0
2016-03-07 11:30:00,17.81,17.87,17.78,17.86,44568.0,14.194,14.2418,14.1701,14.2339,44568.0
2016-03-07 12:00:00,17.85,17.86,17.82,17.83,42060.0,14.2259,14.2339,14.202,14.2099,42060.0
2016-03-07 12:30:00,17.83,17.85,17.82,17.83,24680.0,14.2099,14.2259,14.202,14.2099,24680.0
2016-03-07 13:00:00,17.82,17.85,17.81,17.83,53600.0,14.202,14.2259,14.194,14.2099,53600.0
2016-03-07 13:30:00,17.82,17.84,17.81,17.81,30180.0,14.202,14.2179,14.194,14.194,30180.0
2016-03-07 14:00:00,17.81,17.81,17.77,17.78,50620.0,14.194,14.194,14.1621,14.1701,50620.0
2016-03-07 14:30:00,17.78,17.78,17.73,17.74,67468.0,14.1701,14.1701,14.1302,14.1382,67468.0
2016-03-07 15:00:00,17.75,17.75,17.7,17.73,87284.0,14.1462,14.1462,14.1063,14.1302,87284.0
2016-03-07 15:30:00,17.73,17.76,17.7,17.74,300368.0,14.1302,14.1542,14.1063,14.1382,300368.0
2016-03-08 09:30:00,17.7,17.8,17.7,17.78,58260.0,14.1063,14.186,14.1063,14.1701,58260.0
2016-03-08 10:00:00,17.79,17.81,17.7,17.75,66232.0,14.1781,14.194,14.1063,14.1462,66232.0
2016-03-08 10:30:00,17.76,17.81,17.7,17.74,47616.0,14.1542,14.194,14.1063,14.1382,47616.0
2016-03-08 11:00:00,17.75,17.76,17.71,17.72,41460.0,14.1462,14.1542,14.1143,14.1223,41460.0
2016-03-08 11:30:00,17.72,17.81,17.72,17.77,53124.0,14.1223,14.194,14.1223,14.1621,53124.0
2016-03-08 12:00:00,17.77,17.8,17.74,17.76,37488.0,14.1621,14.186,14.1382,14.1542,37488.0
2016-03-08 12:30:00,17.77,17.79,17.74,17.79,23600.0,14.1621,14.1781,14.1382,14.1781,23600.0
2016-03-08 13:00:00,17.79,17.8,17.77,17.78,31828.0,14.1781,14.186,14.1621,14.1701,31828.0
2016-03-08 13:30:00,17.79,17.81,17.77,17.81,24788.0,14.1781,14.194,14.1621,14.194,24788.0
2016-03-08 14:00:00,17.8,17.84,17.78,17.82,53260.0,14.186,14.2179,14.1701,14.202,53260.0
2016-03-08 14:30:00,17.82,17.84,17.8,17.83,53516.0,14.202,14.2179,14.186,14.2099,53516.0
2016-03-08 15:00:00,17.83,17.89,17.82,17.87,196284.0,14.2099,14.2578,14.202,14.2418,196284.0
2016-03-08 15:30:00,17.86,17.87,17.82,17.87,375504.0,14.2339,14.2418,14.202,14.2418,375504.0
2016-03-09 09:30:00,17.99,18.11,17.88,18.06,114608.0,14.3375,14.4331,14.2498,14.3932,114608.0
2016-03-09 10:00:00,18.06,18.14,18.05,18.08,87964.0,14.3932,14.457,14.3853,14.4092,87964.0
2016-03-09 10:30:00,18.08,18.08,17.97,18.01,82980.0,14.4092,14.4092,14.3215,14.3534,82980.0
2016-03-09 11:00:00,18.0,18.04,17.98,18.0,251292.0,14.3454,14.3773,14.3295,14.3454,251292.0
2016-03-09 11:30:00,18.0,18.01,17.97,17.97,30960.0,14.3454,14.3534,14.3215,14.3215,30960.0
2016-03-09 12:00:00,17.97,17.98,17.92,17.92,31108.0,14.3215,14.3295,14.2817,14.2817,31108.0
2016-03-09 12:30:00,17.93,17.93,17.86,17.86,27996.0,14.2896,14.2896,14.2339,14.2339,27996.0
2016-03-09 13:00:00,17.85,17.9,17.85,17.9,24632.0,14.2259,14.2657,14.2259,14.2657,24632.0
2016-03-09 13:30:00,17.89,17.97,17.87,17.94,73392.0,14.2578,14.3215,14.2418,14.2976,73392.0
2016-03-09 14:00:00,17.95,17.96,17.93,17.96,115316.0,14.3056,14.3135,14.2896,14.3135,115316.0
2016-03-09 14:30:00,17.96,18.0,17.94,18.0,50908.0,14.3135,14.3454,14.2976,14.3454,50908.0
2016-03-09 15:00:00,18.01,18.01,17.96,18.0,41108.0,14.3534,14.3534,14.3135,14.3454,41108.0
2016-03-09 15:30:00,18.0,18.01,17.96,17.99,135796.0,14.3454,14.3534,14.3135,14.3375,135796.0
2016-03-10 09:30:00,18.03,18.12,17.99,18.05,91544.0,14.3693,14.4411,14.3375,14.3853,91544.0
2016-03-10 10:00:00,18.04,18.06,18.01,18.02,60584.0,14.3773,14.3932,14.3534,14.3614,60584.0
2016-03-10 10:30:00,18.01,18.01,17.86,17.9,62964.0,14.3534,14.3534,14.2339,14.2657,62964.0
2016-03-10 11:00:00,17.91,17.91,17.78,17.81,50124.0,14.2737,14.2737,14.1701,14.194,50124.0
2016-03-10 11:30:00,17.82,17.82,17.74,17.74,70896.0,14.202,14.202,14.1382,14.1382,70896.0
2016-03-10 12:00:00,17.73,17.76,17.7,17.71,38416.0,14.1302,14.1542,14.1063,14.1143,38416.0
2016-03-10 12:30:00,17.7,17.7,17.63,17.68,77280.0,14.1063,14.1063,14.0505,14.0904,77280.0
2016-03-10 13:00:00,17.68,17.71,17.66,17.69,30968.0,14.0904,14.1143,14.0745,14.0984,30968.0
2016-03-10 13:30:00,17.69,17.75,17.65,17.72,34148.0,14.0984,14.1462,14.0665,14.1223,34148.0
2016-03-10 14:00:00,17.73,17.76,17.68,17.75,85504.0,14.1302,14.1542,14.0904,14.1462,85504.0
2016-03-10 14:30:00,17.76,17.81,17.72,17.81,50572.0,14.1542,14.194,14.1223,14.194,50572.0
2016-03-10 15:00:00,17.81,17.84,17.78,17.82,81212.0,14.194,14.2179,14.1701,14.202,81212.0
2016-03-10 15:30:00,17.82,17.84,17.79,17.83,233096.0,14.202,14.2179,14.1781,14.2099,233096.0
2016-03-11 09:30:00,18.01,18.02,17.93,17.96,43712.0,14.3534,14.3614,14.2896,14.3135,43712.0
2016-03-11 10:00:00,17.97,18.09,17.97,18.06,99920.0,14.3215,14.4172,14.3215,14.3932,99920.0
2016-03-11 10:30:00,18.07,18.13,18.07,18.11,88448.0,14.4012,14.449,14.4012,14.4331,88448.0
2016-03-11 11:00:00,18.1,18.13,18.07,18.13,108656.0,14.4251,14.449,14.4012,14.449,108656.0
2016-03-11 11:30:00,18.13,18.15,18.07,18.08,68536.0,14.449,14.465,14.4012,14.4092,68536.0
2016-03-11 12:00:00,18.08,18.1,18.07,18.08,55892.0,14.4092,14.4251,14.4012,14.4092,55892.0
2016-03-11 12:30:00,18.08,18.09,18.04,18.08,119288.0,14.4092,14.4172,14.3773,14.4092,119288.0
2016-03-11 13:00:00,18.09,18.09,18.03,18.05,59780.0,14.4172,14.4172,14.3693,14.3853,59780.0
2016-03-11 13:30:00,18.05,18.09,18.01,18.09,57476.0,14.3853,14.4172,14.3534,14.4172,57476.0
2016-03-11 14:00:00,18.09,18.09,18.03,18.04,46040.0,14.4172,14.4172,14.3693,14.3773,46040.0
2016-03-11 14:30:00,18.04,18.06,18.02,18.02,32620.0,14.3773,14.3932,14.3614,14.3614,32620.0
2016-03-11 15:00:00,18.01,18.06,17.99,18.04,224820.0,14.3534,14.3932,14.3375,14.3773,224820.0
2016-03-11 15:30:00,18.04,18.18,18.01,18.13,1063644.0,14.3773,14.4889,14.3534,14.449,1063644.0
2016-03-14 09:30:00,18.07,18.17,17.96,17.98,167192.0,14.4012,14.4809,14.3135,14.3295,167192.0
2016-03-14 10:00:00,17.98,18.0,17.95,18.0,73344.0,14.3295,14.3454,14.3056,14.3454,73344.0
2016-03-14 10:30:00,17.98,18.07,17.96,18.07,93128.0,14.3295,14.4012,14.3135,14.4012,93128.0
2016-03-14 11:00:00,18.07,18.09,18.03,18.03,76564.0,14.4012,14.4172,14.3693,14.3693,76564.0
2016-03-14 11:30:00,18.02,18.04,18.0,18.03,43188.0,14.3614,14.3773,14.3454,14.3693,43188.0
2016-03-14 12:00:00,18.02,18.03,17.97,17.98,382084.0,14.3614,14.3693,14.3215,14.3295,382084.0
2016-03-14 12:30:00,17.99,17.99,17.95,17.96,81748.0,14.3375,14.3375,14.3056,14.3135,81748.0
2016-03-14 13:00:00,17.96,17.97,17.92,17.92,47796.0,14.3135,14.3215,14.2817,14.2817,47796.0
2016-03-14 13:30:00,17.94,17.96,17.89,17.9,102376.0,14.2976,14.3135,14.2578,14.2657,102376.0
2016-03-14 14:00:00,17.9,17.95,17.89,17.95,59856.0,14.2657,14.3056,14.2578,14.3056,59856.0
2016-03-14 14:30:00,17.95,18.0,17.93,17.98,272832.0,14.3056,14.3454,14.2896,14.3295,272832.0
2016-03-14 15:00:00,17.99,18.01,17.99,18.0,75852.0,14.3375,14.3534,14.3375,14.3454,75852.0
2016-03-14 15:30:00,18.0,18.07,18.0,18.05,385712.0,14.3454,14.4012,14.3454,14.3853,385712.0
2016-03-15 09:30:00,18.04,18.14,17.96,18.08,70656.0,14.3773,14.457,14.3135,14.4092,70656.0
2016-03-15 10:00:00,18.08,18.16,18.08,18.16,59548.0,14.4092,14.4729,14.4092,14.4729,59548.0
2016-03-15 10:30:00,18.16,18.17,18.08,18.1,86036.0,14.4729,14.4809,14.4092,14.4251,86036.0
2016-03-15 11:00:00,18.11,18.11,18.05,18.05,65576.0,14.4331,14.4331,14.3853,14.3853,65576.0
2016-03-15 11:30:00,18.05,18.08,18.0,18.05,89176.0,14.3853,14.4092,14.3454,14.3853,89176.0
2016-03-15 12:00:00,18.04,18.13,18.04,18.13,46764.0,14.3773,14.449,14.3773,14.449,46764.0
2016-03-15 12:30:00,18.13,18.16,18.12,18.15,28616.0,14.449,14.4729,14.4411,14.465,28616.0
2016-03-15 13:00:00,18.15,18.17,18.14,18.14,36636.0,14.465,14.4809,14.457,14.457,36636.0
2016-03-15 13:30:00,18.15,18.16,18.11,18.13,63684.0,14.465,14.4729,14.4331,14.449,63684.0
2016-03-15 14:00:00,18.13,18.16,18.12,18.15,36312.0,14.449,14.4729,14.4411,14.465,36312.0
2016-03-15 14:30:00,18.15,18.15,18.13,18.14,31284.0,14.465,14.465,14.449,14.457,31284.0
2016-03-15 15:00:00,18.14,18.17,18.12,18.16,78256.0,14.457,14.4809,14.4411,14.4729,78256.0
2016-03-15 15:30:00,18.15,18.17,18.13,18.17,188496.0,14.465,14.4809,14.449,14.4809,188496.0
2016-03-16 09:30:00,18.13,18.16,18.08,18.16,34816.0,14.449,14.4729,14.4092,14.4729,34816.0
2016-03-16 10:00:00,18.16,18.24,18.15,18.22,40088.0,14.4729,14.5367,14.465,14.5208,40088.0
2016-03-16 10:30:00,18.21,18.27,18.18,18.25,195916.0,14.5128,14.5606,14.4889,14.5447,195916.0
2016-03-16 11:00:00,18.25,18.29,18.21,18.21,37452.0,14.5447,14.5765,14.5128,14.5128,37452.0
2016-03-16 11:30:00,18.21,18.28,18.2,18.25,31844.0,14.5128,14.5686,14.5048,14.5447,31844.0
2016-03-16 12:00:00,18.23,18.27,18.23,18.27,38396.0,14.5287,14.5606,14.5287,14.5606,38396.0
2016-03-16 12:30:00,18.27,18.27,18.16,18.16,71424.0,14.5606,14.5606,14.4729,14.4729,71424.0
2016-03-16 13:00:00,18.17,18.17,18.1,18.11,32824.0,14.4809,14.4809,14.4251,14.4331,32824.0
2016-03-16 13:30:00,18.12,18.17,18.11,18.15,30540.0,14.4411,14.4809,14.4331,14.465,30540.0
2016-03-16 14:00:00,18.14,18.32,18.14,18.32,157320.0,14.457,14.6005,14.457,14.6005,157320.0
2016-03-16 14:30:00,18.31,18.38,18.26,18.31,94772.0,14.5925,14.6483,14.5526,14.5925,94772.0
2016-03-16 15:00:00,18.32,18.37,18.32,18.36,77460.0,14.6005,14.6403,14.6005,14.6323,77460.0
2016-03-16 15:30:00,18.36,18.36,18.31,18.32,186628.0,14.6323,14.6323,14.5925,14.6005,186628.0
2016-03-17 09:30:00,18.39,18.39,18.27,18.28,54272.0,14.6562,14.6562,14.5606,14.5686,54272.0
2016-03-17 10:00:00,18.28,18.33,18.22,18.33,52120.0,14.5686,14.6084,14.5208,14.6084,52120.0
2016-03-17 10:30:00,18.33,18.42,18.33,18.35,75304.0,14.6084,14.6802,14.6084,14.6244,75304.0
2016-03-17 11:00:00,18.36,18.4,18.32,18.36,79004.0,14.6323,14.6642,14.6005,14.6323,79004.0
2016-03-17 11:30:00,18.36,18.39,18.34,18.39,50600.0,14.6323,14.6562,14.6164,14.6562,50600.0
2016-03-17 12:00:00,18.38,18.4,18.33,18.4,38400.0,14.6483,14.6642,14.6084,14.6642,38400.0
2016-03-17 12:30:00,18.39,18.49,18.38,18.47,65416.0,14.6562,14.7359,14.6483,14.72,65416.0
2016-03-17 13:00:00,18.49,18.49,18.42,18.43,52324.0,14.7359,14.7359,14.6802,14.6881,52324.0
2016-03-17 13:30:00,18.43,18.48,18.4,18.45,90308.0,14.6881,14.728,14.6642,14.7041,90308.0
2016-03-17 14:00:00,18.45,18.47,18.43,18.46,70276.0,14.7041,14.72,14.6881,14.712,70276.0
2016-03-17 14:30:00,18.46,18.48,18.44,18.46,92820.0,14.712,14.728,14.6961,14.712,92820.0
2016-03-17 15:00:00,18.47,18.47,18.39,18.44,117480.0,14.72,14.72,14.6562,14.6961,117480.0
2016-03-17 15:30:00,18.46,18.47,18.07,18.27,1101588.0,14.712,14.72,14.4012,14.5606,1101588.0
2016-03-18 09:30:00,18.28,18.3,18.14,18.19,184084.0,14.5686,14.5845,14.457,14.4969,184084.0
2016-03-18 10:00:00,18.19,18.28,18.18,18.24,100876.0,14.4969,14.5686,14.4889,14.5367,100876.0
2016-03-18 10:30:00,18.24,18.33,18.24,18.29,89780.0,14.5367,14.6084,14.5367,14.5765,89780.0
2016-03-18 11:00:00,18.29,18.3,18.27,18.28,80004.0,14.5765,14.5845,14.5606,14.5686,80004.0
2016-03-18 11:30:00,18.3,18.31,18.28,18.31,137920.0,14.5845,14.5925,14.5686,14.5925,137920.0
2016-03-18 12:00:00,18.3,18.34,18.3,18.32,54040.0,14.5845,14.6164,14.5845,14.6005,54040.0
2016-03-18 12:30:00,18.32,18.32,18.25,18.25,40376.0,14.6005,14.6005,14.5447,14.5447,40376.0
2016-03-18 13:00:00,18.25,18.27,18.22,18.25,56920.0,14.5447,14.5606,14.5208,14.5447,56920.0
2016-03-18 13:30:00,18.25,18.25,18.22,18.22,202524.0,14.5447,14.5447,14.5208,14.5208,202524.0
2016-03-18 14:00:00,18.23,18.23,18.19,18.19,144040.0,14.5287,14.5287,14.4969,14.4969,144040.0
2016-03-18 14:30:00,18.2,18.24,18.19,18.24,66824.0,14.5048,14.5367,14.4969,14.5367,66824.0
2016-03-18 15:00:00,18.23,18.24,18.17,18.17,269568.0,14.5287,14.5367,14.4809,14.4809,269568.0
2016-03-18 15:30:00,18.17,18.18,18.0,18.02,789688.0,14.4809,14.4889,14.3454,14.3614,789688.0
2016-03-21 09:30:00,17.99,18.11,17.96,18.08,129228.0,14.3375,14.4331,14.3135,14.4092,129228.0
2016-03-21 10:00:00,18.1,18.12,18.03,18.03,56092.0,14.4251,14.4411,14.3693,14.3693,56092.0
2016-03-21 10:30:00,18.04,18.1,18.04,18.08,74400.0,14.3773,14.4251,14.3773,14.4092,74400.0
2016-03-21 11:00:00,18.08,18.11,18.06,18.09,38000.0,14.4092,14.4331,14.3932,14.4172,38000.0
2016-03-21 11:30:00,18.08,18.09,18.05,18.07,108000.0,14.4092,14.4172,14.3853,14.4012,108000.0
2016-03-21 12:00:00,18.07,18.1,18.07,18.07,45440.0,14.4012,14.4251,14.4012,14.4012,45440.0
2016-03-21 12:30:00,18.07,18.07,18.0,18.02,51280.0,14.4012,14.4012,14.3454,14.3614,51280.0
2016-03-21 13:00:00,18.03,18.04,18.0,18.02,38540.0,14.3693,14.3773,14.3454,14.3614,38540.0
2016-03-21 13:30:00,18.02,18.02,17.98,17.99,31716.0,14.3614,14.3614,14.3295,14.3375,31716.0
2016-03-21 14:00:00,17.98,17.99,17.97,17.98,31564.0,14.3295,14.3375,14.3215,14.3295,31564.0
2016-03-21 14:30:00,17.98,17.99,17.97,17.97,40344.0,14.3295,14.3375,14.3215,14.3215,40344.0
2016-03-21 15:00:00,17.97,17.97,17.93,17.95,46588.0,14.3215,14.3215,14.2896,14.3056,46588.0
2016-03-21 15:30:00,17.95,17.96,17.92,17.94,181452.0,14.3056,14.3135,14.2817,14.2976,181452.0
2016-03-22 09:30:00,17.82,17.94,17.78,17.87,50284.0,14.2867,14.3829,14.2546,14.3268,50284.0
2016-03-22 10:00:00,17.88,18.0,17.88,17.97,54676.0,14.3348,14.431,14.3348,14.407,54676.0
2016-03-22 10:30:00,17.97,17.97,17.89,17.91,72300.0,14.407,14.407,14.3428,14.3589,72300.0
2016-03-22 11:00:00,17.89,17.92,17.86,17.87,57476.0,14.3428,14.3669,14.3188,14.3268,57476.0
2016-03-22 11:30:00,17.87,17.87,17.73,17.79,106760.0,14.3268,14.3268,14.2145,14.2626,106760.0
2016-03-22 12:00:00,17.79,17.83,17.78,17.81,46184.0,14.2626,14.2947,14.2546,14.2787,46184.0
2016-03-22 12:30:00,17.81,17.85,17.8,17.84,42764.0,14.2787,14.3107,14.2707,14.3027,42764.0
2016-03-22 13:00:00,17.86,17.87,17.83,17.84,23200.0,14.3188,14.3268,14.2947,14.3027,23200.0
2016-03-22 13:30:00,17.84,17.86,17.82,17.84,54440.0,14.3027,14.3188,14.2867,14.3027,54440.0
2016-03-22 14:00:00,17.83,17.84,17.79,17.81,35744.0,14.2947,14.3027,14.2626,14.2787,35744.0
2016-03-22 14:30:00,17.8,17.82,17.79,17.8,59652.0,14.2707,14.2867,14.2626,14.2707,59652.0
2016-03-22 15:00:00,17.79,17.8,17.76,17.78,53676.0,14.2626,14.2707,14.2386,14.2546,53676.0
2016-03-22 15:30:00,17.78,17.82,17.78,17.81,130744.0,14.2546,14.2867,14.2546,14.2787,130744.0
2016-03-23 09:30:00,17.79,17.85,17.71,17.75,53752.0,14.2626,14.3107,14.1985,14.2306,53752.0
2016-03-23 10:00:00,17.76,17.77,17.66,17.66,29472.0,14.2386,14.2466,14.1584,14.1584,29472.0
2016-03-23 10:30:00,17.67,17.71,17.65,17.66,97408.0,14.1664,14.1985,14.1504,14.1584,97408.0
2016-03-23 11:00:00,17.66,17.67,17.63,17.67,129632.0,14.1584,14.1664,14.1344,14.1664,129632.0
2016-03-23 11:30:00,17.66,17.67,17.62,17.63,76868.0,14.1584,14.1664,14.1264,14.1344,76868.0
2016-03-23 12:00:00,17.65,17.65,17.61,17.64,115368.0,14.1504,14.1504,14.1183,14.1424,115368.0
2016-03-23 12:30:00,17.63,17.64,17.61,17.63,76688.0,14.1344,14.1424,14.1183,14.1344,76688.0
2016-03-23 13:00:00,17.62,17.65,17.61,17.64,129160.0,14.1264,14.1504,14.1183,14.1424,129160.0
2016-03-23 13:30:00,17.64,17.64,17.61,17.63,176172.0,14.1424,14.1424,14.1183,14.1344,176172.0
2016-03-23 14:00:00,17.63,17.71,17.62,17.7,140740.0,14.1344,14.1985,14.1264,14.1905,140740.0
2016-03-23 14:30:00,17.7,17.7,17.66,17.68,154092.0,14.1905,14.1905,14.1584,14.1745,154092.0
2016-03-23 15:00:00,17.67,17.7,17.65,17.66,110216.0,14.1664,14.1905,14.1504,14.1584,110216.0
2016-03-23 15:30:00,17.66,17.66,17.55,17.55,547312.0,14.1584,14.1584,14.0702,14.0702,547312.0
2016-03-24 09:30:00,17.61,17.61,17.48,17.48,97492.0,14.1183,14.1183,14.0141,14.0141,97492.0
2016-03-24 10:00:00,17.49,17.54,17.47,17.5,169460.0,14.0221,14.0622,14.0061,14.0301,169460.0
2016-03-24 10:30:00,17.49,17.5,17.47,17.47,191532.0,14.0221,14.0301,14.0061,14.0061,191532.0
2016-03-24 11:00:00,17.48,17.52,17.46,17.51,150488.0,14.0141,14.0462,13.9981,14.0382,150488.0
2016-03-24 11:30:00,17.5,17.53,17.47,17.52,103508.0,14.0301,14.0542,14.0061,14.0462,103508.0
2016-03-24 12:00:00,17.52,17.54,17.49,17.5,145672.0,14.0462,14.0622,14.0221,14.0301,145672.0
2016-03-24 12:30:00,17.5,17.53,17.5,17.51,115036.0,14.0301,14.0542,14.0301,14.0382,115036.0
2016-03-24 13:00:00,17.51,17.58,17.51,17.56,84628.0,14.0382,14.0943,14.0382,14.0783,84628.0
2016-03-24 13:30:00,17.57,17.58,17.55,17.57,148576.0,14.0863,14.0943,14.0702,14.0863,148576.0
2016-03-24 14:00:00,17.57,17.58,17.55,17.58,106956.0,14.0863,14.0943,14.0702,14.0943,106956.0
2016-03-24 14:30:00,17.58,17.62,17.56,17.61,131856.0,14.0943,14.1264,14.0783,14.1183,131856.0
2016-03-24 15:00:00,17.61,17.64,17.59,17.64,131148.0,14.1183,14.1424,14.1023,14.1424,131148.0
2016-03-24 15:30:00,17.64,17.65,17.62,17.62,223768.0,14.1424,14.1504,14.1264,14.1264,223768.0
2016-03-28 09:30:00,17.65,17.67,17.57,17.64,32832.0,14.1504,14.1664,14.0863,14.1424,32832.0
2016-03-28 10:00:00,17.65,17.66,17.6,17.62,18964.0,14.1504,14.1584,14.1103,14.1264,18964.0
2016-03-28 10:30:00,17.61,17.68,17.61,17.63,39880.0,14.1183,14.1745,14.1183,14.1344,39880.0
2016-03-28 11:00:00,17.63,17.69,17.63,17.68,27136.0,14.1344,14.1825,14.1344,14.1745,27136.0
2016-03-28 11:30:00,17.68,17.68,17.63,17.64,20380.0,14.1745,14.1745,14.1344,14.1424,20380.0
2016-03-28 12:00:00,17.67,17.67,17.64,17.65,31768.0,14.1664,14.1664,14.1424,14.1504,31768.0
2016-03-28 12:30:00,17.65,17.67,17.64,17.64,64284.0,14.1504,14.1664,14.1424,14.1424,64284.0
2016-03-28 13:00:00,17.64,17.65,17.61,17.61,23344.0,14.1424,14.1504,14.1183,14.1183,23344.0
2016-03-28 13:30:00,17.6,17.64,17.6,17.62,23712.0,14.1103,14.1424,14.1103,14.1264,23712.0
2016-03-28 14:00:00,17.62,17.65,17.62,17.63,33408.0,14.1264,14.1504,14.1264,14.1344,33408.0
2016-03-28 14:30:00,17.64,17.66,17.64,17.66,45532.0,14.1424,14.1584,14.1424,14.1584,45532.0
2016-03-28 15:00:00,17.65,17.7,17.65,17.66,52740.0,14.1504,14.1905,14.1504,14.1584,52740.0
2016-03-28 15:30:00,17.66,17.68,17.64,17.66,163668.0,14.1584,14.1745,14.1424,14.1584,163668.0
2016-03-29 09:30:00,17.65,17.86,17.58,17.8,54480.0,14.1504,14.3188,14.0943,14.2707,54480.0
2016-03-29 10:00:00,17.82,17.83,17.77,17.79,28972.0,14.2867,14.2947,14.2466,14.2626,28972.0
2016-03-29 10:30:00,17.78,17.79,17.75,17.78,22892.0,14.2546,14.2626,14.2306,14.2546,22892.0
2016-03-29 11:00:00,17.78,17.84,17.78,17.83,24080.0,14.2546,14.3027,14.2546,14.2947,24080.0
2016-03-29 11:30:00,17.81,17.83,17.78,17.82,24708.0,14.2787,14.2947,14.2546,14.2867,24708.0
2016-03-29 12:00:00,17.83,17.85,17.8,17.85,16244.0,14.2947,14.3107,14.2707,14.3107,16244.0
2016-03-29 12:30:00,17.86,17.87,17.81,17.81,50400.0,14.3188,14.3268,14.2787,14.2787,50400.0
2016-03-29 13:00:00,17.82,17.84,17.81,17.84,24776.0,14.2867,14.3027,14.2787,14.3027,24776.0
2016-03-29 13:30:00,17.83,17.87,17.82,17.85,44184.0,14.2947,14.3268,14.2867,14.3107,44184.0
2016-03-29 14:00:00,17.85,17.89,17.85,17.88,80000.0,14.3107,14.3428,14.3107,14.3348,80000.0
2016-03-29 14:30:00,17.88,17.94,17.88,17.93,90788.0,14.3348,14.3829,14.3348,14.3749,90788.0
2016-03-29 15:00:00,17.93,18.01,17.93,17.98,88636.0,14.3749,14.439,14.3749,14.415,88636.0
2016-03-29 15:30:00,17.98,18.0,17.96,17.99,156992.0,14.415,14.431,14.3989,14.423,156992.0
2016-03-30 09:30:00,18.06,18.07,17.93,17.97,83064.0,14.4791,14.4871,14.3749,14.407,83064.0
2016-03-30 10:00:00,17.97,17.98,17.93,17.95,24328.0,14.407,14.415,14.3749,14.3909,24328.0
2016-03-30 10:30:00,17.95,17.96,17.9,17.92,46448.0,14.3909,14.3989,14.3508,14.3669,46448.0
2016-03-30 11:00:00,17.91,18.0,17.91,17.97,50836.0,14.3589,14.431,14.3589,14.407,50836.0
2016-03-30 11:30:00,17.97,18.01,17.97,17.99,15900.0,14.407,14.439,14.407,14.423,15900.0
2016-03-30 12:00:00,17.99,18.01,17.96,17.97,53104.0,14.423,14.439,14.3989,14.407,53104.0
2016-03-30 12:30:00,17.96,17.98,17.94,17.98,45984.0,14.3989,14.415,14.3829,14.415,45984.0
2016-03-30 13:00:00,17.98,17.99,17.93,17.94,61000.0,14.415,14.423,14.3749,14.3829,61000.0
2016-03-30 13:30:00,17.94,17.96,17.92,17.93,34800.0,14.3829,14.3989,14.3669,14.3749,34800.0
2016-03-30 14:00:00,17.93,17.95,17.91,17.92,44332.0,14.3749,14.3909,14.3589,14.3669,44332.0
2016-03-30 14:30:00,17.93,17.95,17.91,17.91,82072.0,14.3749,14.3909,14.3589,14.3589,82072.0
2016-03-30 15:00:00,17.91,17.98,17.91,17.96,132416.0,14.3589,14.415,14.3589,14.3989,132416.0
2016-03-30 15:30:00,17.96,17.96,17.86,17.86,276828.0,14.3989,14.3989,14.3188,14.3188,276828.0
2016-03-31 09:30:00,17.86,17.97,17.86,17.95,75740.0,14.3188,14.407,14.3188,14.3909,75740.0
2016-03-31 10:00:00,17.95,17.97,17.9,17.94,31200.0,14.3909,14.407,14.3508,14.3829,31200.0
2016-03-31 10:30:00,17.95,18.0,17.95,17.99,30544.0,14.3909,14.431,14.3909,14.423,30544.0
2016-03-31 11:00:00,17.99,18.04,17.99,18.01,24624.0,14.423,14.4631,14.423,14.439,24624.0
2016-03-31 11:30:00,17.99,18.12,17.99,18.12,79492.0,14.423,14.5272,14.423,14.5272,79492.0
2016-03-31 12:00:00,18.12,18.15,18.1,18.1,33568.0,14.5272,14.5513,14.5112,14.5112,33568.0
2016-03-31 12:30:00,18.1,18.11,18.08,18.11,11628.0,14.5112,14.5192,14.4951,14.5192,11628.0
2016-03-31 13:00:00,18.11,18.11,18.05,18.07,29176.0,14.5192,14.5192,14.4711,14.4871,29176.0
2016-03-31 13:30:00,18.08,18.08,18.06,18.07,53996.0,14.4951,14.4951,14.4791,14.4871,53996.0
2016-03-31 14:00:00,18.06,18.13,18.06,18.09,137060.0,14.4791,14.5352,14.4791,14.5032,137060.0
2016-03-31 14:30:00,18.09,18.18,18.09,18.17,165808.0,14.5032,14.5753,14.5032,14.5673,165808.0
2016-03-31 15:00:00,18.18,18.22,18.17,18.21,179676.0,14.5753,14.6074,14.5673,14.5994,179676.0
2016-03-31 15:30:00,18.21,18.22,18.16,18.2,427396.0,14.5994,14.6074,14.5593,14.5914,427396.0
2016-04-01 09:30:00,18.13,18.18,18.1,18.13,57824.0,14.5352,14.5753,14.5112,14.5352,57824.0
2016-04-01 10:00:00,18.13,18.2,18.11,18.16,72748.0,14.5352,14.5914,14.5192,14.5593,72748.0
2016-04-01 10:30:00,18.16,18.21,18.14,18.14,27292.0,14.5593,14.5994,14.5432,14.5432,27292.0
2016-04-01 11:00:00,18.15,18.15,18.1,18.12,31380.0,14.5513,14.5513,14.5112,14.5272,31380.0
2016-04-01 11:30:00,18.13,18.15,18.11,18.13,24208.0,14.5352,14.5513,14.5192,14.5352,24208.0
2016-04-01 12:00:00,18.13,18.14,18.1,18.13,34796.0,14.5352,14.5432,14.5112,14.5352,34796.0
2016-04-01 12:30:00,18.13,18.14,18.1,18.12,44060.0,14.5352,14.5432,14.5112,14.5272,44060.0
2016-04-01 13:00:00,18.11,18.13,18.1,18.12,11272.0,14.5192,14.5352,14.5112,14.5272,11272.0
2016-04-01 13:30:00,18.14,18.19,18.14,18.19,35700.0,14.5432,14.5833,14.5432,14.5833,35700.0
2016-04-01 14:00:00,18.18,18.2,18.17,18.17,32400.0,14.5753,14.5914,14.5673,14.5673,32400.0
2016-04-01 14:30:00,18.18,18.2,18.15,18.15,26736.0,14.5753,14.5914,14.5513,14.5513,26736.0
2016-04-01 15:00:00,18.17,18.18,18.15,18.17,44840.0,14.5673,14.5753,14.5513,14.5673,44840.0
2016-04-01 15:30:00,18.17,18.18,18.16,18.17,126664.0,14.5673,14.5753,14.5593,14.5673,126664.0
2016-04-04 09:30:00,18.18,18.3,18.14,18.19,74588.0,14.5753,14.6715,14.5432,14.5833,74588.0
2016-04-04 10:00:00,18.2,18.21,18.14,18.16,23628.0,14.5914,14.5994,14.5432,14.5593,23628.0
2016-04-04 10:30:00,18.15,18.15,18.09,18.1,36180.0,14.5513,14.5513,14.5032,14.5112,36180.0
2016-04-04 11:00:00,18.11,18.14,18.1,18.11,68232.0,14.5192,14.5432,14.5112,14.5192,68232.0
2016-04-04 11:30:00,18.13,18.13,18.07,18.08,26156.0,14.5352,14.5352,14.4871,14.4951,26156.0
2016-04-04 12:00:00,18.09,18.12,18.08,18.09,38584.0,14.5032,14.5272,14.4951,14.5032,38584.0
2016-04-04 12:30:00,18.08,18.1,18.07,18.08,16816.0,14.4951,14.5112,14.4871,14.4951,16816.0
2016-04-04 13:00:00,18.09,18.11,18.09,18.1,25616.0,14.5032,14.5192,14.5032,14.5112,25616.0
2016-04-04 13:30:00,18.1,18.13,18.09,18.11,74360.0,14.5112,14.5352,14.5032,14.5192,74360.0
2016-04-04 14:00:00,18.11,18.12,18.08,18.1,22984.0,14.5192,14.5272,14.4951,14.5112,22984.0
2016-04-04 14:30:00,18.11,18.11,18.09,18.09,31592.0,14.5192,14.5192,14.5032,14.5032,31592.0
2016-04-04 15:00:00,18.09,18.13,18.09,18.1,91420.0,14.5032,14.5352,14.5032,14.5112,91420.0
2016-04-04 15:30:00,18.1,18.12,18.09,18.11,359856.0,14.5112,14.5272,14.5032,14.5192,359856.0
2016-04-05 09:30:00,18.05,18.12,18.0,18.03,15892.0,14.4711,14.5272,14.431,14.4551,15892.0
2016-04-05 10:00:00,18.05,18.06,17.96,18.0,73336.0,14.4711,14.4791,14.3989,14.431,73336.0
2016-04-05 10:30:00,18.01,18.04,17.98,17.99,19200.0,14.439,14.4631,14.415,14.423,19200.0
2016-04-05 11:00:00,17.99,18.0,17.95,17.97,24660.0,14.423,14.431,14.3909,14.407,24660.0
2016-04-05 11:30:00,17.97,17.97,17.89,17.89,22712.0,14.407,14.407,14.3428,14.3428,22712.0
2016-04-05 12:00:00,17.89,17.96,17.89,17.94,20020.0,14.3428,14.3989,14.3428,14.3829,20020.0
2016-04-05 12:30:00,17.93,17.95,17.88,17.88,24752.0,14.3749,14.3909,14.3348,14.3348,24752.0
2016-04-05 13:00:00,17.88,17.92,17.87,17.91,16308.0,14.3348,14.3669,14.3268,14.3589,16308.0
2016-04-05 13:30:00,17.93,17.93,17.89,17.9,46224.0,14.3749,14.3749,14.3428,14.3508,46224.0
2016-04-05 14:00:00,17.9,17.93,17.89,17.93,77652.0,14.3508,14.3749,14.3428,14.3749,77652.0
2016-04-05 14:30:00,17.94,17.94,17.92,17.92,54028.0,14.3829,14.3829,14.3669,14.3669,54028.0
2016-04-05 15:00:00,17.92,17.93,17.89,17.91,108332.0,14.3669,14.3749,14.3428,14.3589,108332.0
2016-04-05 15:30:00,17.91,17.92,17.89,17.91,169264.0,14.3589,14.3669,14.3428,14.3589,169264.0
2016-04-06 09:30:00,17.89,17.91,17.85,17.88,44644.0,14.3428,14.3589,14.3107,14.3348,44644.0
2016-04-06 10:00:00,17.89,17.92,17.86,17.89,89040.0,14.3428,14.3669,14.3188,14.3428,89040.0
2016-04-06 10:30:00,17.89,17.9,17.86,17.9,58732.0,14.3428,14.3508,14.3188,14.3508,58732.0
2016-04-06 11:00:00,17.9,17.9,17.87,17.9,44528.0,14.3508,14.3508,14.3268,14.3508,44528.0
2016-04-06 11:30:00,17.9,17.9,17.84,17.86,45580.0,14.3508,14.3508,14.3027,14.3188,45580.0
2016-04-06 12:00:00,17.86,17.89,17.85,17.85,55300.0,14.3188,14.3428,14.3107,14.3107,55300.0
2016-04-06 12:30:00,17.86,17.86,17.84,17.85,49356.0,14.3188,14.3188,14.3027,14.3107,49356.0
2016-04-06 13:00:00,17.86,17.89,17.85,17.88,31596.0,14.3188,14.3428,14.3107,14.3348,31596.0
2016-04-06 13:30:00,17.88,17.89,17.84,17.86,69708.0,14.3348,14.3428,14.3027,14.3188,69708.0
2016-04-06 14:00:00,17.86,17.86,17.79,17.8,126896.0,14.3188,14.3188,14.2626,14.2707,126896.0
2016-04-06 14:30:00,17.79,17.79,17.75,17.76,143532.0,14.2626,14.2626,14.2306,14.2386,143532.0
2016-04-06 15:00:00,17.75,17.83,17.75,17.82,168816.0,14.2306,14.2947,14.2306,14.2867,168816.0
2016-04-06 15:30:00,17.82,17.85,17.8,17.81,441524.0,14.2867,14.3107,14.2707,14.2787,441524.0
2016-04-07 09:30:00,17.7,17.79,17.66,17.78,132884.0,14.1905,14.2626,14.1584,14.2546,132884.0
2016-04-07 10:00:00,17.79,17.82,17.75,17.79,79876.0,14.2626,14.2867,14.2306,14.2626,79876.0
2016-04-07 10:30:00,17.79,17.8,17.76,17.79,123504.0,14.2626,14.2707,14.2386,14.2626,123504.0
2016-04-07 11:00:00,17.78,17.79,17.72,17.72,115788.0,14.2546,14.2626,14.2065,14.2065,115788.0
2016-04-07 11:30:00,17.72,17.76,17.71,17.75,91000.0,14.2065,14.2386,14.1985,14.2306,91000.0
2016-04-07 12:00:00,17.74,17.75,17.72,17.75,80236.0,14.2226,14.2306,14.2065,14.2306,80236.0
2016-04-07 12:30:00,17.75,17.8,17.74,17.79,126168.0,14.2306,14.2707,14.2226,14.2626,126168.0
2016-04-07 13:00:00,17.79,17.82,17.78,17.78,237812.0,14.2626,14.2867,14.2546,14.2546,237812.0
2016-04-07 13:30:00,17.78,17.78,17.74,17.74,120892.0,14.2546,14.2546,14.2226,14.2226,120892.0
2016-04-07 14:00:00,17.74,17.76,17.72,17.75,106296.0,14.2226,14.2386,14.2065,14.2306,106296.0
2016-04-07 14:30:00,17.76,17.77,17.74,17.75,153644.0,14.2386,14.2466,14.2226,14.2306,153644.0
2016-04-07 15:00:00,17.75,17.77,17.74,17.75,267428.0,14.2306,14.2466,14.2226,14.2306,267428.0
2016-04-07 15:30:00,17.75,17.79,17.75,17.78,634008.0,14.2306,14.2626,14.2306,14.2546,634008.0
2016-04-08 09:30:00,17.8,17.83,17.71,17.83,98916.0,14.2707,14.2947,14.1985,14.2947,98916.0
2016-04-08 10:00:00,17.83,17.87,17.82,17.84,53200.0,14.2947,14.3268,14.2867,14.3027,53200.0
2016-04-08 10:30:00,17.85,17.9,17.83,17.87,81672.0,14.3107,14.3508,14.2947,14.3268,81672.0
2016-04-08 11:00:00,17.87,17.88,17.82,17.84,49660.0,14.3268,14.3348,14.2867,14.3027,49660.0
2016-04-08 11:30:00,17.83,17.83,17.76,17.8,57796.0,14.2947,14.2947,14.2386,14.2707,57796.0
2016-04-08 12:00:00,17.81,17.83,17.8,17.81,36652.0,14.2787,14.2947,14.2707,14.2787,36652.0
2016-04-08 12:30:00,17.81,17.86,17.81,17.85,33096.0,14.2787,14.3188,14.2787,14.3107,33096.0
2016-04-08 13:00:00,17.86,17.88,17.84,17.87,32920.0,14.3188,14.3348,14.3027,14.3268,32920.0
2016-04-08 13:30:00,17.87,17.88,17.85,17.87,36656.0,14.3268,14.3348,14.3107,14.3268,36656.0
2016-04-08 14:00:00,17.87,17.9,17.86,17.86,73648.0,14.3268,14.3508,14.3188,14.3188,73648.0
2016-04-08 14:30:00,17.86,17.87,17.8,17.81,49280.0,14.3188,14.3268,14.2707,14.2787,49280.0
2016-04-08 15:00:00,17.81,17.82,17.78,17.81,42180.0,14.2787,14.2867,14.2546,14.2787,42180.0
2016-04-08 15:30:00,17.81,17.81,17.76,17.78,217300.0,14.2787,14.2787,14.2386,14.2546,217300.0
2016-04-11 09:30:00,17.83,17.88,17.76,17.78,54952.0,14.2947,14.3348,14.2386,14.2546,54952.0
2016-04-11 10:00:00,17.78,17.79,17.72,17.75,40064.0,14.2546,14.2626,14.2065,14.2306,40064.0
2016-04-11 10:30:00,17.78,17.78,17.73,17.73,18520.0,14.2546,14.2546,14.2145,14.2145,18520.0
2016-04-11 11:00:00,17.71,17.73,17.7,17.73,36416.0,14.1985,14.2145,14.1905,14.2145,36416.0
2016-04-11 11:30:00,17.73,17.73,17.69,17.71,61508.0,14.2145,14.2145,14.1825,14.1985,61508.0
2016-04-11 12:00:00,17.72,17.73,17.69,17.7,15200.0,14.2065,14.2145,14.1825,14.1905,15200.0
2016-04-11 12:30:00,17.7,17.71,17.68,17.7,19640.0,14.1905,14.1985,14.1745,14.1905,19640.0
2016-04-11 13:00:00,17.7,17.71,17.68,17.68,28940.0,14.1905,14.1985,14.1745,14.1745,28940.0
2016-04-11 13:30:00,17.68,17.71,17.67,17.7,26444.0,14.1745,14.1985,14.1664,14.1905,26444.0
2016-04-11 14:00:00,17.71,17.73,17.7,17.7,39296.0,14.1985,14.2145,14.1905,14.1905,39296.0
2016-04-11 14:30:00,17.7,17.74,17.69,17.73,31716.0,14.1905,14.2226,14.1825,14.2145,31716.0
2016-04-11 15:00:00,17.73,17.73,17.71,17.71,46408.0,14.2145,14.2145,14.1985,14.1985,46408.0
2016-04-11 15:30:00,17.7,17.72,17.66,17.67,154208.0,14.1905,14.2065,14.1584,14.1664,154208.0
2016-04-12 09:30:00,17.7,17.75,17.64,17.73,50488.0,14.1905,14.2306,14.1424,14.2145,50488.0
2016-04-12 10:00:00,17.71,17.71,17.65,17.67,37608.0,14.1985,14.1985,14.1504,14.1664,37608.0
2016-04-12 10:30:00,17.66,17.71,17.62,17.71,51288.0,14.1584,14.1985,14.1264,14.1985,51288.0
2016-04-12 11:00:00,17.7,17.7,17.64,17.65,64964.0,14.1905,14.1905,14.1424,14.1504,64964.0
2016-04-12 11:30:00,17.65,17.7,17.65,17.67,16552.0,14.1504,14.1905,14.1504,14.1664,16552.0
2016-04-12 12:00:00,17.67,17.69,17.67,17.68,23044.0,14.1664,14.1825,14.1664,14.1745,23044.0
2016-04-12 12:30:00,17.68,17.7,17.66,17.69,26440.0,14.1745,14.1905,14.1584,14.1825,26440.0
2016-04-12 13:00:00,17.69,17.72,17.68,17.71,31760.0,14.1825,14.2065,14.1745,14.1985,31760.0
2016-04-12 13:30:00,17.72,17.77,17.71,17.77,61600.0,14.2065,14.2466,14.1985,14.2466,61600.0
2016-04-12 14:00:00,17.77,17.79,17.76,17.78,43720.0,14.2466,14.2626,14.2386,14.2546,43720.0
2016-04-12 14:30:00,17.79,17.8,17.77,17.78,48552.0,14.2626,14.2707,14.2466,14.2546,48552.0
2016-04-12 15:00:00,17.78,17.81,17.75,17.75,82584.0,14.2546,14.2787,14.2306,14.2306,82584.0
2016-04-12 15:30:00,17.75,17.78,17.72,17.74,217092.0,14.2306,14.2546,14.2065,14.2226,217092.0
2016-04-13 09:30:00,17.81,17.81,17.63,17.63,121984.0,14.2787,14.2787,14.1344,14.1344,121984.0
2016-04-13 10:00:00,17.62,17.63,17.53,17.59,147236.0,14.1264,14.1344,14.0542,14.1023,147236.0
2016-04-13 10:30:00,17.59,17.62,17.59,17.6,67080.0,14.1023,14.1264,14.1023,14.1103,67080.0
2016-04-13 11:00:00,17.61,17.64,17.59,17.61,89852.0,14.1183,14.1424,14.1023,14.1183,89852.0
2016-04-13 11:30:00,17.61,17.63,17.56,17.57,87300.0,14.1183,14.1344,14.0783,14.0863,87300.0
2016-04-13 12:00:00,17.57,17.61,17.57,17.57,88848.0,14.0863,14.1183,14.0863,14.0863,88848.0
2016-04-13 12:30:00,17.57,17.58,17.52,17.56,141576.0,14.0863,14.0943,14.0462,14.0783,141576.0
2016-04-13 13:00:00,17.57,17.57,17.49,17.52,97036.0,14.0863,14.0863,14.0221,14.0462,97036.0
2016-04-13 13:30:00,17.53,17.58,17.53,17.58,57596.0,14.0542,14.0943,14.0542,14.0943,57596.0
2016-04-13 14:00:00,17.57,17.58,17.5,17.55,94056.0,14.0863,14.0943,14.0301,14.0702,94056.0
2016-04-13 14:30:00,17.54,17.59,17.54,17.55,90108.0,14.0622,14.1023,14.0622,14.0702,90108.0
2016-04-13 15:00:00,17.56,17.58,17.54,17.56,121692.0,14.0783,14.0943,14.0622,14.0783,121692.0
2016-04-13 15:30:00,17.56,17.61,17.55,17.59,273804.0,14.0783,14.1183,14.0702,14.1023,273804.0
2016-04-14 09:30:00,17.53,17.59,17.43,17.44,94076.0,14.0542,14.1023,13.974,13.982,94076.0
2016-04-14 10:00:00,17.43,17.44,17.29,17.32,285500.0,13.974,13.982,13.8618,13.8858,285500.0
2016-04-14 10:30:00,17.33,17.38,17.2,17.29,524452.0,13.8939,13.9339,13.7896,13.8618,524452.0
2016-04-14 11:00:00,17.3,17.35,17.3,17.33,100316.0,13.8698,13.9099,13.8698,13.8939,100316.0
2016-04-14 11:30:00,17.33,17.35,17.27,17.32,269692.0,13.8939,13.9099,13.8458,13.8858,269692.0
2016-04-14 12:00:00,17.32,17.35,17.29,17.34,160432.0,13.8858,13.9099,13.8618,13.9019,160432.0
2016-04-14 12:30:00,17.34,17.36,17.29,17.33,71672.0,13.9019,13.9179,13.8618,13.8939,71672.0
2016-04-14 13:00:00,17.34,17.4,17.34,17.38,83256.0,13.9019,13.95,13.9019,13.9339,83256.0
2016-04-14 13:30:00,17.37,17.37,17.32,17.32,26800.0,13.9259,13.9259,13.8858,13.8858,26800.0
2016-04-14 14:00:00,17.32,17.33,17.31,17.31,54560.0,13.8858,13.8939,13.8778,13.8778,54560.0
2016-04-14 14:30:00,17.31,17.33,17.3,17.31,100252.0,13.8778,13.8939,13.8698,13.8778,100252.0
2016-04-14 15:00:00,17.31,17.33,17.27,17.27,134504.0,13.8778,13.8939,13.8458,13.8458,134504.0
2016-04-14 15:30:00,17.27,17.29,17.25,17.26,783492.0,13.8458,13.8618,13.8297,13.8377,783492.0
2016-04-15 09:30:00,17.28,17.33,17.2,17.33,60020.0,13.8538,13.8939,13.7896,13.8939,60020.0
2016-04-15 10:00:00,17.34,17.39,17.28,17.38,57032.0,13.9019,13.942,13.8538,13.9339,57032.0
2016-04-15 10:30:00,17.38,17.47,17.37,17.47,64104.0,13.9339,14.0061,13.9259,14.0061,64104.0
2016-04-15 11:00:00,17.46,17.5,17.46,17.49,90576.0,13.9981,14.0301,13.9981,14.0221,90576.0
2016-04-15 11:30:00,17.5,17.57,17.48,17.57,99516.0,14.0301,14.0863,14.0141,14.0863,99516.0
2016-04-15 12:00:00,17.57,17.57,17.52,17.57,62728.0,14.0863,14.0863,14.0462,14.0863,62728.0
2016-04-15 12:30:00,17.57,17.62,17.57,17.62,95040.0,14.0863,14.1264,14.0863,14.1264,95040.0
2016-04-15 13:00:00,17.61,17.67,17.61,17.65,215304.0,14.1183,14.1664,14.1183,14.1504,215304.0
2016-04-15 13:30:00,17.64,17.73,17.64,17.7,176716.0,14.1424,14.2145,14.1424,14.1905,176716.0
2016-04-15 14:00:00,17.71,17.72,17.67,17.72,102464.0,14.1985,14.2065,14.1664,14.2065,102464.0
2016-04-15 14:30:00,17.72,17.72,17.67,17.69,172224.0,14.2065,14.2065,14.1664,14.1825,172224.0
2016-04-15 15:00:00,17.69,17.72,17.67,17.69,435016.0,14.1825,14.2065,14.1664,14.1825,435016.0
2016-04-15 15:30:00,17.69,17.7,17.61,17.62,512940.0,14.1825,14.1905,14.1183,14.1264,512940.0
2016-04-18 09:30:00,17.71,17.82,17.53,17.6,122900.0,14.1985,14.2867,14.0542,14.1103,122900.0
2016-04-18 10:00:00,17.6,17.67,17.56,17.64,130264.0,14.1103,14.1664,14.0783,14.1424,130264.0
2016-04-18 10:30:00,17.67,17.69,17.6,17.65,72840.0,14.1664,14.1825,14.1103,14.1504,72840.0
2016-04-18 11:00:00,17.63,17.66,17.61,17.62,86164.0,14.1344,14.1584,14.1183,14.1264,86164.0
2016-04-18 11:30:00,17.61,17.63,17.57,17.6,89968.0,14.1183,14.1344,14.0863,14.1103,89968.0
2016-04-18 12:00:00,17.59,17.64,17.59,17.62,44220.0,14.1023,14.1424,14.1023,14.1264,44220.0
2016-04-18 12:30:00,17.63,17.66,17.61,17.62,34780.0,14.1344,14.1584,14.1183,14.1264,34780.0
2016-04-18 13:00:00,17.62,17.66,17.62,17.65,40128.0,14.1264,14.1584,14.1264,14.1504,40128.0
2016-04-18 13:30:00,17.65,17.69,17.64,17.68,61784.0,14.1504,14.1825,14.1424,14.1745,61784.0
2016-04-18 14:00:00,17.68,17.74,17.68,17.72,65872.0,14.1745,14.2226,14.1745,14.2065,65872.0
2016-04-18 14:30:00,17.73,17.74,17.71,17.73,101612.0,14.2145,14.2226,14.1985,14.2145,101612.0
2016-04-18 15:00:00,17.72,17.74,17.7,17.72,112324.0,14.2065,14.2226,14.1905,14.2065,112324.0
2016-04-18 15:30:00,17.73,17.75,17.72,17.74,380204.0,14.2145,14.2306,14.2065,14.2226,380204.0
2016-04-19 09:30:00,17.94,18.14,17.68,18.13,370948.0,14.3829,14.5432,14.1745,14.5352,370948.0
2016-04-19 10:00:00,18.14,18.14,18.03,18.1,173384.0,14.5432,14.5432,14.4551,14.5112,173384.0
2016-04-19 10:30:00,18.08,18.1,18.0,18.07,194940.0,14.4951,14.5112,14.431,14.4871,194940.0
2016-04-19 11:00:00,18.07,18.17,18.05,18.09,182092.0,14.4871,14.5673,14.4711,14.5032,182092.0
2016-04-19 11:30:00,18.09,18.11,18.03,18.03,86268.0,14.5032,14.5192,14.4551,14.4551,86268.0
2016-04-19 12:00:00,18.04,18.08,18.0,18.04,133472.0,14.4631,14.4951,14.431,14.4631,133472.0
2016-04-19 12:30:00,18.03,18.1,18.01,18.07,110276.0,14.4551,14.5112,14.439,14.4871,110276.0
2016-04-19 13:00:00,18.07,18.08,18.05,18.08,59064.0,14.4871,14.4951,14.4711,14.4951,59064.0
2016-04-19 13:30:00,18.07,18.12,18.05,18.11,65696.0,14.4871,14.5272,14.4711,14.5192,65696.0
2016-04-19 14:00:00,18.1,18.13,18.07,18.11,118296.0,14.5112,14.5352,14.4871,14.5192,118296.0
2016-04-19 14:30:00,18.11,18.11,18.07,18.1,127184.0,14.5192,14.5192,14.4871,14.5112,127184.0
2016-04-19 15:00:00,18.1,18.16,18.09,18.11,208572.0,14.5112,14.5593,14.5032,14.5192,208572.0
2016-04-19 15:30:00,18.11,18.21,18.11,18.18,593988.0,14.5192,14.5994,14.5192,14.5753,593988.0
2016-04-20 09:30:00,18.24,18.27,18.12,18.12,142804.0,14.6234,14.6475,14.5272,14.5272,142804.0
2016-04-20 10:00:00,18.12,18.15,18.07,18.11,91240.0,14.5272,14.5513,14.4871,14.5192,91240.0
2016-04-20 10:30:00,18.1,18.1,18.03,18.03,133640.0,14.5112,14.5112,14.4551,14.4551,133640.0
2016-04-20 11:00:00,18.03,18.06,17.95,17.96,198280.0,14.4551,14.4791,14.3909,14.3989,198280.0
2016-04-20 11:30:00,17.96,17.98,17.88,17.93,300976.0,14.3989,14.415,14.3348,14.3749,300976.0
2016-04-20 12:00:00,17.94,17.95,17.89,17.94,106168.0,14.3829,14.3909,14.3428,14.3829,106168.0
2016-04-20 12:30:00,17.94,17.95,17.91,17.95,117944.0,14.3829,14.3909,14.3589,14.3909,117944.0
2016-04-20 13:00:00,17.95,17.95,17.92,17.93,90592.0,14.3909,14.3909,14.3669,14.3749,90592.0
2016-04-20 13:30:00,17.94,17.95,17.92,17.93,212648.0,14.3829,14.3909,14.3669,14.3749,212648.0
2016-04-20 14:00:00,17.94,17.94,17.84,17.84,160500.0,14.3829,14.3829,14.3027,14.3027,160500.0
2016-04-20 14:30:00,17.84,17.86,17.79,17.84,234120.0,14.3027,14.3188,14.2626,14.3027,234120.0
2016-04-20 15:00:00,17.84,17.84,17.68,17.71,132148.0,14.3027,14.3027,14.1745,14.1985,132148.0
2016-04-20 15:30:00,17.71,17.71,17.61,17.65,580888.0,14.1985,14.1985,14.1183,14.1504,580888.0
2016-04-21 09:30:00,17.67,17.68,17.44,17.44,104608.0,14.1664,14.1745,13.982,13.982,104608.0
2016-04-21 10:00:00,17.46,17.5,17.45,17.46,86864.0,13.9981,14.0301,13.9901,13.9981,86864.0
2016-04-21 10:30:00,17.46,17.5,17.45,17.46,80420.0,13.9981,14.0301,13.9901,13.9981,80420.0
2016-04-21 11:00:00,17.46,17.48,17.38,17.43,62252.0,13.9981,14.0141,13.9339,13.974,62252.0
2016-04-21 11:30:00,17.43,17.43,17.31,17.34,58472.0,13.974,13.974,13.8778,13.9019,58472.0
2016-04-21 12:00:00,17.34,17.35,17.23,17.23,48440.0,13.9019,13.9099,13.8137,13.8137,48440.0
2016-04-21 12:30:00,17.23,17.23,17.15,17.19,75164.0,13.8137,13.8137,13.7495,13.7816,75164.0
2016-04-21 13:00:00,17.19,17.22,17.17,17.2,77760.0,13.7816,13.8057,13.7656,13.7896,77760.0
2016-04-21 13:30:00,17.2,17.2,17.11,17.14,98444.0,13.7896,13.7896,13.7175,13.7415,98444.0
2016-04-21 14:00:00,17.13,17.17,17.13,17.17,95904.0,13.7335,13.7656,13.7335,13.7656,95904.0
2016-04-21 14:30:00,17.17,17.17,17.09,17.15,181180.0,13.7656,13.7656,13.7014,13.7495,181180.0
2016-04-21 15:00:00,17.15,17.23,17.15,17.17,131352.0,13.7495,13.8137,13.7495,13.7656,131352.0
2016-04-21 15:30:00,17.18,17.19,17.16,17.16,313480.0,13.7736,13.7816,13.7576,13.7576,313480.0
2016-04-22 09:30:00,17.25,17.3,17.17,17.25,62160.0,13.8297,13.8698,13.7656,13.8297,62160.0
2016-04-22 10:00:00,17.25,17.32,17.24,17.24,77952.0,13.8297,13.8858,13.8217,13.8217,77952.0
2016-04-22 10:30:00,17.24,17.27,17.18,17.23,41384.0,13.8217,13.8458,13.7736,13.8137,41384.0
2016-04-22 11:00:00,17.21,17.28,17.2,17.24,50024.0,13.7976,13.8538,13.7896,13.8217,50024.0
2016-04-22 11:30:00,17.24,17.26,17.21,17.24,32680.0,13.8217,13.8377,13.7976,13.8217,32680.0
2016-04-22 12:00:00,17.25,17.29,17.25,17.29,79956.0,13.8297,13.8618,13.8297,13.8618,79956.0
2016-04-22 12:30:00,17.28,17.3,17.27,17.29,23288.0,13.8538,13.8698,13.8458,13.8618,23288.0
2016-04-22 13:00:00,17.29,17.32,17.27,17.31,22604.0,13.8618,13.8858,13.8458,13.8778,22604.0
2016-04-22 13:30:00,17.31,17.37,17.3,17.34,45280.0,13.8778,13.9259,13.8698,13.9019,45280.0
2016-04-22 14:00:00,17.35,17.35,17.29,17.3,71808.0,13.9099,13.9099,13.8618,13.8698,71808.0
2016-04-22 14:30:00,17.3,17.31,17.27,17.28,57124.0,13.8698,13.8778,13.8458,13.8538,57124.0
2016-04-22 15:00:00,17.28,17.31,17.27,17.29,41568.0,13.8538,13.8778,13.8458,13.8618,41568.0
2016-04-22 15:30:00,17.29,17.29,17.26,17.29,164252.0,13.8618,13.8618,13.8377,13.8618,164252.0
2016-04-25 09:30:00,17.26,17.34,17.24,17.32,32372.0,13.8377,13.9019,13.8217,13.8858,32372.0
2016-04-25 10:00:00,17.35,17.36,17.33,17.33,22400.0,13.9099,13.9179,13.8939,13.8939,22400.0
2016-04-25 10:30:00,17.36,17.42,17.36,17.41,18828.0,13.9179,13.966,13.9179,13.958,18828.0
2016-04-25 11:00:00,17.41,17.41,17.34,17.39,126720.0,13.958,13.958,13.9019,13.942,126720.0
2016-04-25 11:30:00,17.41,17.43,17.4,17.43,33096.0,13.958,13.974,13.95,13.974,33096.0
2016-04-25 12:00:00,17.42,17.43,17.41,17.42,20984.0,13.966,13.974,13.958,13.966,20984.0
2016-04-25 12:30:00,17.43,17.46,17.42,17.46,41440.0,13.974,13.9981,13.966,13.9981,41440.0
2016-04-25 13:00:00,17.47,17.51,17.46,17.49,146340.0,14.0061,14.0382,13.9981,14.0221,146340.0
2016-04-25 13:30:00,17.49,17.5,17.46,17.47,70016.0,14.0221,14.0301,13.9981,14.0061,70016.0
2016-04-25 14:00:00,17.46,17.47,17.43,17.46,42232.0,13.9981,14.0061,13.974,13.9981,42232.0
2016-04-25 14:30:00,17.46,17.49,17.46,17.47,51748.0,13.9981,14.0221,13.9981,14.0061,51748.0
2016-04-25 15:00:00,17.48,17.48,17.46,17.47,73316.0,14.0141,14.0141,13.9981,14.0061,73316.0
2016-04-25 15:30:00,17.47,17.54,17.47,17.53,209300.0,14.0061,14.0622,14.0061,14.0542,209300.0
2016-04-26 09:30:00,17.6,17.76,17.54,17.69,164676.0,14.1103,14.2386,14.0622,14.1825,164676.0
2016-04-26 10:00:00,17.69,17.8,17.68,17.69,77232.0,14.1825,14.2707,14.1745,14.1825,77232.0
2016-04-26 10:30:00,17.7,17.74,17.67,17.72,51156.0,14.1905,14.2226,14.1664,14.2065,51156.0
2016-04-26 11:00:00,17.69,17.75,17.68,17.73,69224.0,14.1825,14.2306,14.1745,14.2145,69224.0
2016-04-26 11:30:00,17.73,17.76,17.71,17.73,172020.0,14.2145,14.2386,14.1985,14.2145,172020.0
2016-04-26 12:00:00,17.73,17.75,17.71,17.71,61952.0,14.2145,14.2306,14.1985,14.1985,61952.0
2016-04-26 12:30:00,17.7,17.73,17.65,17.65,27248.0,14.1905,14.2145,14.1504,14.1504,27248.0
2016-04-26 13:00:00,17.64,17.65,17.56,17.56,41912.0,14.1424,14.1504,14.0783,14.0783,41912.0
2016-04-26 13:30:00,17.57,17.58,17.52,17.54,31380.0,14.0863,14.0943,14.0462,14.0622,31380.0
2016-04-26 14:00:00,17.54,17.55,17.53,17.53,31904.0,14.0622,14.0702,14.0542,14.0542,31904.0
2016-04-26 14:30:00,17.53,17.58,17.53,17.55,61916.0,14.0542,14.0943,14.0542,14.0702,61916.0
2016-04-26 15:00:00,17.55,17.56,17.53,17.54,67416.0,14.0702,14.0783,14.0542,14.0622,67416.0
2016-04-26 15:30:00,17.54,17.58,17.49,17.57,326304.0,14.0622,14.0943,14.0221,14.0863,326304.0
2016-04-27 09:30:00,17.59,17.65,17.54,17.56,178324.0,14.1023,14.1504,14.0622,14.0783,178324.0
2016-04-27 10:00:00,17.54,17.56,17.48,17.49,41848.0,14.0622,14.0783,14.0141,14.0221,41848.0
2016-04-27 10:30:00,17.48,17.51,17.45,17.5,48492.0,14.0141,14.0382,13.9901,14.0301,48492.0
2016-04-27 11:00:00,17.49,17.5,17.45,17.46,53668.0,14.0221,14.0301,13.9901,13.9981,53668.0
2016-04-27 11:30:00,17.48,17.49,17.43,17.44,43292.0,14.0141,14.0221,13.974,13.982,43292.0
2016-04-27 12:00:00,17.46,17.5,17.45,17.47,48664.0,13.9981,14.0301,13.9901,14.0061,48664.0
2016-04-27 12:30:00,17.48,17.51,17.46,17.5,37828.0,14.0141,14.0382,13.9981,14.0301,37828.0
2016-04-27 13:00:00,17.5,17.5,17.45,17.45,35320.0,14.0301,14.0301,13.9901,13.9901,35320.0
2016-04-27 13:30:00,17.43,17.48,17.43,17.46,26112.0,13.974,14.0141,13.974,13.9981,26112.0
2016-04-27 14:00:00,17.44,17.5,17.35,17.48,108836.0,13.982,14.0301,13.9099,14.0141,108836.0
2016-04-27 14:30:00,17.49,17.51,17.46,17.5,44028.0,14.0221,14.0382,13.9981,14.0301,44028.0
2016-04-27 15:00:00,17.5,17.57,17.49,17.57,41748.0,14.0301,14.0863,14.0221,14.0863,41748.0
2016-04-27 15:30:00,17.57,17.59,17.53,17.54,198260.0,14.0863,14.1023,14.0542,14.0622,198260.0
2016-04-28 09:30:00,17.46,17.67,17.46,17.59,27372.0,13.9981,14.1664,13.9981,14.1023,27372.0
2016-04-28 10:00:00,17.59,17.6,17.52,17.56,140872.0,14.1023,14.1103,14.0462,14.0783,140872.0
2016-04-28 10:30:00,17.56,17.56,17.47,17.5,161344.0,14.0783,14.0783,14.0061,14.0301,161344.0
2016-04-28 11:00:00,17.5,17.54,17.46,17.46,61992.0,14.0301,14.0622,13.9981,13.9981,61992.0
2016-04-28 11:30:00,17.46,17.47,17.43,17.43,112564.0,13.9981,14.0061,13.974,13.974,112564.0
2016-04-28 12:00:00,17.43,17.5,17.43,17.49,78096.0,13.974,14.0301,13.974,14.0221,78096.0
2016-04-28 12:30:00,17.49,17.51,17.48,17.49,20700.0,14.0221,14.0382,14.0141,14.0221,20700.0
2016-04-28 13:00:00,17.49,17.5,17.46,17.49,32000.0,14.0221,14.0301,13.9981,14.0221,32000.0
2016-04-28 13:30:00,17.49,17.52,17.49,17.52,28628.0,14.0221,14.0462,14.0221,14.0462,28628.0
2016-04-28 14:00:00,17.5,17.51,17.48,17.48,36564.0,14.0301,14.0382,14.0141,14.0141,36564.0
2016-04-28 14:30:00,17.49,17.5,17.48,17.49,50068.0,14.0221,14.0301,14.0141,14.0221,50068.0
2016-04-28 15:00:00,17.49,17.5,17.43,17.43,138976.0,14.0221,14.0301,13.974,13.974,138976.0
2016-04-28 15:30:00,17.44,17.47,17.43,17.46,219904.0,13.982,14.0061,13.974,13.9981,219904.0
2016-04-29 09:30:00,17.36,17.44,17.12,17.23,94944.0,13.9179,13.982,13.7255,13.8137,94944.0
2016-04-29 10:00:00,17.2,17.28,17.19,17.19,51224.0,13.7896,13.8538,13.7816,13.7816,51224.0
2016-04-29 10:30:00,17.21,17.23,17.18,17.18,165720.0,13.7976,13.8137,13.7736,13.7736,165720.0
2016-04-29 11:00:00,17.18,17.2,17.15,17.17,74524.0,13.7736,13.7896,13.7495,13.7656,74524.0
2016-04-29 11:30:00,17.17,17.18,17.14,17.18,86176.0,13.7656,13.7736,13.7415,13.7736,86176.0
2016-04-29 12:00:00,17.18,17.19,17.13,17.19,137988.0,13.7736,13.7816,13.7335,13.7816,137988.0
2016-04-29 12:30:00,17.18,17.18,17.15,17.16,56040.0,13.7736,13.7736,13.7495,13.7576,56040.0
2016-04-29 13:00:00,17.16,17.17,17.13,17.15,39580.0,13.7576,13.7656,13.7335,13.7495,39580.0
2016-04-29 13:30:00,17.15,17.15,17.1,17.14,123016.0,13.7495,13.7495,13.7095,13.7415,123016.0
2016-04-29 14:00:00,17.14,17.14,17.1,17.13,48412.0,13.7415,13.7415,13.7095,13.7335,48412.0
2016-04-29 14:30:00,17.13,17.14,17.1,17.13,78924.0,13.7335,13.7415,13.7095,13.7335,78924.0
2016-04-29 15:00:00,17.13,17.21,17.13,17.17,111308.0,13.7335,13.7976,13.7335,13.7656,111308.0
2016-04-29 15:30:00,17.17,17.19,17.1,17.12,799156.0,13.7656,13.7816,13.7095,13.7255,799156.0
2016-05-02 09:30:00,17.25,17.51,17.25,17.4,150136.0,13.8297,14.0382,13.8297,13.95,150136.0
2016-05-02 10:00:00,17.4,17.47,17.4,17.47,122320.0,13.95,14.0061,13.95,14.0061,122320.0
2016-05-02 10:30:00,17.46,17.48,17.42,17.48,37856.0,13.9981,14.0141,13.966,14.0141,37856.0
2016-05-02 11:00:00,17.46,17.49,17.41,17.47,95832.0,13.9981,14.0221,13.958,14.0061,95832.0
2016-05-02 11:30:00,17.48,17.5,17.45,17.48,41676.0,14.0141,14.0301,13.9901,14.0141,41676.0
2016-05-02 12:00:00,17.48,17.51,17.47,17.49,23376.0,14.0141,14.0382,14.0061,14.0221,23376.0
2016-05-02 12:30:00,17.47,17.5,17.47,17.49,87080.0,14.0061,14.0301,14.0061,14.0221,87080.0
2016-05-02 13:00:00,17.49,17.5,17.45,17.5,81208.0,14.0221,14.0301,13.9901,14.0301,81208.0
2016-05-02 13:30:00,17.5,17.54,17.48,17.51,120300.0,14.0301,14.0622,14.0141,14.0382,120300.0
2016-05-02 14:00:00,17.51,17.54,17.47,17.5,64252.0,14.0382,14.0622,14.0061,14.0301,64252.0
2016-05-02 14:30:00,17.5,17.54,17.49,17.52,33240.0,14.0301,14.0622,14.0221,14.0462,33240.0
2016-05-02 15:00:00,17.51,17.58,17.51,17.56,118084.0,14.0382,14.0943,14.0382,14.0783,118084.0
2016-05-02 15:30:00,17.57,17.66,17.56,17.61,340952.0,14.0863,14.1584,14.0783,14.1183,340952.0
2016-05-03 09:30:00,17.55,17.64,17.48,17.49,43540.0,14.0702,14.1424,14.0141,14.0221,43540.0
2016-05-03 10:00:00,17.49,17.55,17.47,17.55,79816.0,14.0221,14.0702,14.0061,14.0702,79816.0
2016-05-03 10:30:00,17.54,17.56,17.47,17.53,107380.0,14.0622,14.0783,14.0061,14.0542,107380.0
2016-05-03 11:00:00,17.52,17.53,17.42,17.42,69268.0,14.0462,14.0542,13.966,13.966,69268.0
2016-05-03 11:30:00,17.42,17.52,17.42,17.49,85320.0,13.966,14.0462,13.966,14.0221,85320.0
2016-05-03 12:00:00,17.48,17.51,17.48,17.5,39772.0,14.0141,14.0382,14.0141,14.0301,39772.0
2016-05-03 12:30:00,17.5,17.54,17.49,17.53,83100.0,14.0301,14.0622,14.0221,14.0542,83100.0
2016-05-03 13:00:00,17.52,17.57,17.52,17.57,30896.0,14.0462,14.0863,14.0462,14.0863,30896.0
2016-05-03 13:30:00,17.59,17.65,17.58,17.62,208848.0,14.1023,14.1504,14.0943,14.1264,208848.0
2016-05-03 14:00:00,17.62,17.62,17.58,17.62,64728.0,14.1264,14.1264,14.0943,14.1264,64728.0
2016-05-03 14:30:00,17.61,17.68,17.61,17.67,149972.0,14.1183,14.1745,14.1183,14.1664,149972.0
2016-05-03 15:00:00,17.67,17.7,17.64,17.68,93556.0,14.1664,14.1905,14.1424,14.1745,93556.0
2016-05-03 15:30:00,17.68,17.71,17.66,17.7,251276.0,14.1745,14.1985,14.1584,14.1905,251276.0
2016-05-04 09:30:00,17.62,17.75,17.6,17.71,82660.0,14.1264,14.2306,14.1103,14.1985,82660.0
2016-05-04 10:00:00,17.7,17.76,17.69,17.7,46548.0,14.1905,14.2386,14.1825,14.1905,46548.0
2016-05-04 10:30:00,17.7,17.82,17.68,17.79,32004.0,14.1905,14.2867,14.1745,14.2626,32004.0
2016-05-04 11:00:00,17.79,17.88,17.78,17.85,104976.0,14.2626,14.3348,14.2546,14.3107,104976.0
2016-05-04 11:30:00,17.87,17.93,17.84,17.9,27240.0,14.3268,14.3749,14.3027,14.3508,27240.0
2016-05-04 12:00:00,17.9,17.96,17.88,17.93,27208.0,14.3508,14.3989,14.3348,14.3749,27208.0
2016-05-04 12:30:00,17.94,17.94,17.89,17.91,19760.0,14.3829,14.3829,14.3428,14.3589,19760.0
2016-05-04 13:00:00,17.89,17.96,17.87,17.95,75344.0,14.3428,14.3989,14.3268,14.3909,75344.0
2016-05-04 13:30:00,17.95,17.98,17.93,17.94,22676.0,14.3909,14.415,14.3749,14.3829,22676.0
2016-05-04 14:00:00,17.93,18.0,17.92,17.98,46636.0,14.3749,14.431,14.3669,14.415,46636.0
2016-05-04 14:30:00,17.99,18.02,17.98,17.99,24524.0,14.423,14.447,14.415,14.423,24524.0
2016-05-04 15:00:00,17.99,18.01,17.97,18.0,35896.0,14.423,14.439,14.407,14.431,35896.0
2016-05-04 15:30:00,18.0,18.04,17.98,18.0,124868.0,14.431,14.4631,14.415,14.431,124868.0
2016-05-05 09:30:00,18.02,18.08,17.93,18.01,37292.0,14.447,14.4951,14.3749,14.439,37292.0
2016-05-05 10:00:00,17.98,18.04,17.94,17.98,20064.0,14.415,14.4631,14.3829,14.415,20064.0
2016-05-05 10:30:00,17.99,18.05,17.96,17.99,44532.0,14.423,14.4711,14.3989,14.423,44532.0
2016-05-05 11:00:00,17.98,18.04,17.96,18.02,116604.0,14.415,14.4631,14.3989,14.447,116604.0
2016-05-05 11:30:00,18.02,18.12,18.0,18.12,424436.0,14.447,14.5272,14.431,14.5272,424436.0
2016-05-05 12:00:00,18.1,18.11,18.06,18.08,30436.0,14.5112,14.5192,14.4791,14.4951,30436.0
2016-05-05 12:30:00,18.08,18.09,18.03,18.06,29124.0,14.4951,14.5032,14.4551,14.4791,29124.0
2016-05-05 13:00:00,18.06,18.07,18.02,18.02,14528.0,14.4791,14.4871,14.447,14.447,14528.0
2016-05-05 13:30:00,18.02,18.06,18.02,18.05,20820.0,14.447,14.4791,14.447,14.4711,20820.0
2016-05-05 14:00:00,18.05,18.06,18.04,18.05,22352.0,14.4711,14.4791,14.4631,14.4711,22352.0
2016-05-05 14:30:00,18.05,18.06,18.03,18.05,49516.0,14.4711,14.4791,14.4551,14.4711,49516.0
2016-05-05 15:00:00,18.05,18.05,18.02,18.03,53420.0,14.4711,14.4711,14.447,14.4551,53420.0
2016-05-05 15:30:00,18.03,18.05,18.0,18.01,164636.0,14.4551,14.4711,14.431,14.439,164636.0
2016-05-06 09:30:00,18.04,18.12,18.0,18.08,168664.0,14.4631,14.5272,14.431,14.4951,168664.0
2016-05-06 10:00:00,18.08,18.1,17.98,18.0,115100.0,14.4951,14.5112,14.415,14.431,115100.0
2016-05-06 10:30:00,18.0,18.09,17.99,18.09,39720.0,14.431,14.5032,14.423,14.5032,39720.0
2016-05-06 11:00:00,18.09,18.11,18.04,18.11,105340.0,14.5032,14.5192,14.4631,14.5192,105340.0
2016-05-06 11:30:00,18.11,18.16,18.1,18.14,64640.0,14.5192,14.5593,14.5112,14.5432,64640.0
2016-05-06 12:00:00,18.12,18.17,18.12,18.14,36816.0,14.5272,14.5673,14.5272,14.5432,36816.0
2016-05-06 12:30:00,18.15,18.18,18.15,18.18,12404.0,14.5513,14.5753,14.5513,14.5753,12404.0
2016-05-06 13:00:00,18.18,18.26,18.18,18.25,30936.0,14.5753,14.6395,14.5753,14.6314,30936.0
2016-05-06 13:30:00,18.26,18.29,18.22,18.29,103124.0,14.6395,14.6635,14.6074,14.6635,103124.0
2016-05-06 14:00:00,18.29,18.31,18.27,18.31,45632.0,14.6635,14.6795,14.6475,14.6795,45632.0
2016-05-06 14:30:00,18.31,18.34,18.3,18.31,45712.0,14.6795,14.7036,14.6715,14.6795,45712.0
2016-05-06 15:00:00,18.31,18.35,18.27,18.31,93520.0,14.6795,14.7116,14.6475,14.6795,93520.0
2016-05-06 15:30:00,18.31,18.39,18.3,18.38,301812.0,14.6795,14.7437,14.6715,14.7357,301812.0
2016-05-09 09:30:00,18.46,18.59,18.38,18.58,231808.0,14.7998,14.904,14.7357,14.896,231808.0
2016-05-09 10:00:00,18.59,18.69,18.57,18.61,164488.0,14.904,14.9842,14.888,14.9201,164488.0
2016-05-09 10:30:00,18.61,18.77,18.61,18.71,344660.0,14.9201,15.0483,14.9201,15.0002,344660.0
2016-05-09 11:00:00,18.72,18.76,18.7,18.75,111124.0,15.0082,15.0403,14.9922,15.0323,111124.0
2016-05-09 11:30:00,18.75,18.8,18.74,18.75,95548.0,15.0323,15.0724,15.0243,15.0323,95548.0
2016-05-09 12:00:00,18.75,18.79,18.74,18.76,67660.0,15.0323,15.0644,15.0243,15.0403,67660.0
2016-05-09 12:30:00,18.75,18.79,18.75,18.76,60904.0,15.0323,15.0644,15.0323,15.0403,60904.0
2016-05-09 13:00:00,18.78,18.81,18.77,18.79,213428.0,15.0564,15.0804,15.0483,15.0644,213428.0
2016-05-09 13:30:00,18.79,18.82,18.77,18.82,84740.0,15.0644,15.0884,15.0483,15.0884,84740.0
2016-05-09 14:00:00,18.82,18.84,18.8,18.83,117976.0,15.0884,15.1045,15.0724,15.0964,117976.0
2016-05-09 14:30:00,18.83,18.91,18.83,18.9,208504.0,15.0964,15.1606,15.0964,15.1526,208504.0
2016-05-09 15:00:00,18.89,18.91,18.89,18.91,164660.0,15.1445,15.1606,15.1445,15.1606,164660.0
2016-05-09 15:30:00,18.9,18.94,18.85,18.86,796328.0,15.1526,15.1846,15.1125,15.1205,796328.0
2016-05-10 09:30:00,18.93,19.01,18.76,19.0,172448.0,15.1766,15.2407,15.0403,15.2327,172448.0
2016-05-10 10:00:00,19.02,19.02,18.92,18.97,62660.0,15.2488,15.2488,15.1686,15.2087,62660.0
2016-05-10 10:30:00,18.97,18.97,18.88,18.9,77316.0,15.2087,15.2087,15.1365,15.1526,77316.0
2016-05-10 11:00:00,18.88,18.88,18.78,18.8,55576.0,15.1365,15.1365,15.0564,15.0724,55576.0
2016-05-10 11:30:00,18.79,18.86,18.78,18.79,77968.0,15.0644,15.1205,15.0564,15.0644,77968.0
2016-05-10 12:00:00,18.79,18.82,18.77,18.79,55040.0,15.0644,15.0884,15.0483,15.0644,55040.0
2016-05-10 12:30:00,18.78,18.79,18.71,18.74,51168.0,15.0564,15.0644,15.0002,15.0243,51168.0
2016-05-10 13:00:00,18.74,18.75,18.72,18.72,21200.0,15.0243,15.0323,15.0082,15.0082,21200.0
2016-05-10 13:30:00,18.71,18.73,18.7,18.71,28512.0,15.0002,15.0163,14.9922,15.0002,28512.0
2016-05-10 14:00:00,18.71,18.71,18.65,18.66,42068.0,15.0002,15.0002,14.9521,14.9601,42068.0
2016-05-10 14:30:00,18.66,18.67,18.63,18.63,42908.0,14.9601,14.9682,14.9361,14.9361,42908.0
2016-05-10 15:00:00,18.63,18.66,18.62,18.66,146664.0,14.9361,14.9601,14.9281,14.9601,146664.0
2016-05-10 15:30:00,18.67,18.67,18.62,18.64,268324.0,14.9682,14.9682,14.9281,14.9441,268324.0
2016-05-11 09:30:00,18.54,18.55,18.33,18.38,100464.0,14.8639,14.872,14.6956,14.7357,100464.0
2016-05-11 10:00:00,18.38,18.43,18.34,18.37,286748.0,14.7357,14.7757,14.7036,14.7276,286748.0
2016-05-11 10:30:00,18.39,18.4,18.29,18.33,291540.0,14.7437,14.7517,14.6635,14.6956,291540.0
2016-05-11 11:00:00,18.32,18.33,18.23,18.28,205728.0,14.6876,14.6956,14.6154,14.6555,205728.0
2016-05-11 11:30:00,18.28,18.28,18.24,18.26,374996.0,14.6555,14.6555,14.6234,14.6395,374996.0
2016-05-11 12:00:00,18.25,18.3,18.24,18.26,85020.0,14.6314,14.6715,14.6234,14.6395,85020.0
2016-05-11 12:30:00,18.27,18.32,18.27,18.31,64216.0,14.6475,14.6876,14.6475,14.6795,64216.0
2016-05-11 13:00:00,18.3,18.34,18.28,18.33,128684.0,14.6715,14.7036,14.6555,14.6956,128684.0
2016-05-11 13:30:00,18.32,18.34,18.31,18.33,169652.0,14.6876,14.7036,14.6795,14.6956,169652.0
2016-05-11 14:00:00,18.32,18.33,18.28,18.3,72340.0,14.6876,14.6956,14.6555,14.6715,72340.0
2016-05-11 14:30:00,18.3,18.31,18.26,18.28,143668.0,14.6715,14.6795,14.6395,14.6555,143668.0
2016-05-11 15:00:00,18.28,18.32,18.27,18.32,333932.0,14.6555,14.6876,14.6475,14.6876,333932.0
2016-05-11 15:30:00,18.32,18.33,18.28,18.31,374376.0,14.6876,14.6956,14.6555,14.6795,374376.0
2016-05-12 09:30:00,18.36,18.39,18.17,18.36,177216.0,14.7196,14.7437,14.5673,14.7196,177216.0
2016-05-12 10:00:00,18.36,18.36,18.3,18.32,31992.0,14.7196,14.7196,14.6715,14.6876,31992.0
2016-05-12 10:30:00,18.34,18.35,18.23,18.25,122056.0,14.7036,14.7116,14.6154,14.6314,122056.0
2016-05-12 11:00:00,18.25,18.29,18.17,18.19,225100.0,14.6314,14.6635,14.5673,14.5833,225100.0
2016-05-12 11:30:00,18.21,18.33,18.19,18.32,152812.0,14.5994,14.6956,14.5833,14.6876,152812.0
2016-05-12 12:00:00,18.32,18.32,18.27,18.27,40728.0,14.6876,14.6876,14.6475,14.6475,40728.0
2016-05-12 12:30:00,18.28,18.34,18.28,18.34,36732.0,14.6555,14.7036,14.6555,14.7036,36732.0
2016-05-12 13:00:00,18.33,18.36,18.32,18.36,144608.0,14.6956,14.7196,14.6876,14.7196,144608.0
2016-05-12 13:30:00,18.35,18.41,18.33,18.39,154700.0,14.7116,14.7597,14.6956,14.7437,154700.0
2016-05-12 14:00:00,18.39,18.42,18.36,18.4,347248.0,14.7437,14.7677,14.7196,14.7517,347248.0
2016-05-12 14:30:00,18.4,18.45,18.4,18.43,138708.0,14.7517,14.7918,14.7517,14.7757,138708.0
2016-05-12 15:00:00,18.43,18.43,18.4,18.41,105752.0,14.7757,14.7757,14.7517,14.7597,105752.0
2016-05-12 15:30:00,18.41,18.42,18.36,18.4,243780.0,14.7597,14.7677,14.7196,14.7517,243780.0
2016-05-13 09:30:00,18.38,18.46,18.21,18.33,51748.0,14.7357,14.7998,14.5994,14.6956,51748.0
2016-05-13 10:00:00,18.32,18.36,18.21,18.36,43804.0,14.6876,14.7196,14.5994,14.7196,43804.0
2016-05-13 10:30:00,18.37,18.4,18.3,18.31,59504.0,14.7276,14.7517,14.6715,14.6795,59504.0
2016-05-13 11:00:00,18.32,18.36,18.29,18.32,80240.0,14.6876,14.7196,14.6635,14.6876,80240.0
2016-05-13 11:30:00,18.35,18.41,18.35,18.38,89404.0,14.7116,14.7597,14.7116,14.7357,89404.0
2016-05-13 12:00:00,18.4,18.4,18.36,18.39,9200.0,14.7517,14.7517,14.7196,14.7437,9200.0
2016-05-13 12:30:00,18.4,18.43,18.39,18.39,56296.0,14.7517,14.7757,14.7437,14.7437,56296.0
2016-05-13 13:00:00,18.4,18.42,18.38,18.4,39128.0,14.7517,14.7677,14.7357,14.7517,39128.0
2016-05-13 13:30:00,18.39,18.4,18.35,18.36,53936.0,14.7437,14.7517,14.7116,14.7196,53936.0
2016-05-13 14:00:00,18.35,18.37,18.33,18.34,52752.0,14.7116,14.7276,14.6956,14.7036,52752.0
2016-05-13 14:30:00,18.35,18.36,18.32,18.36,66400.0,14.7116,14.7196,14.6876,14.7196,66400.0
2016-05-13 15:00:00,18.36,18.36,18.33,18.34,76620.0,14.7196,14.7196,14.6956,14.7036,76620.0
2016-05-13 15:30:00,18.35,18.37,18.34,18.36,298328.0,14.7116,14.7276,14.7036,14.7196,298328.0
2016-05-16 09:30:00,18.36,18.42,18.25,18.38,55252.0,14.7196,14.7677,14.6314,14.7357,55252.0
2016-05-16 10:00:00,18.42,18.46,18.36,18.37,65552.0,14.7677,14.7998,14.7196,14.7276,65552.0
2016-05-16 10:30:00,18.38,18.44,18.37,18.43,21692.0,14.7357,14.7838,14.7276,14.7757,21692.0
2016-05-16 11:00:00,18.45,18.54,18.45,18.53,41236.0,14.7918,14.8639,14.7918,14.8559,41236.0
2016-05-16 11:30:00,18.52,18.53,18.49,18.49,15240.0,14.8479,14.8559,14.8239,14.8239,15240.0
2016-05-16 12:00:00,18.48,18.5,18.48,18.48,10600.0,14.8158,14.8319,14.8158,14.8158,10600.0
2016-05-16 12:30:00,18.47,18.51,18.47,18.5,20016.0,14.8078,14.8399,14.8078,14.8319,20016.0
2016-05-16 13:00:00,18.5,18.53,18.5,18.5,24212.0,14.8319,14.8559,14.8319,14.8319,24212.0
2016-05-16 13:30:00,18.51,18.51,18.49,18.5,16748.0,14.8399,14.8399,14.8239,14.8319,16748.0
2016-05-16 14:00:00,18.5,18.52,18.49,18.49,27412.0,14.8319,14.8479,14.8239,14.8239,27412.0
2016-05-16 14:30:00,18.48,18.49,18.47,18.48,19616.0,14.8158,14.8239,14.8078,14.8158,19616.0
2016-05-16 15:00:00,18.5,18.5,18.44,18.46,26840.0,14.8319,14.8319,14.7838,14.7998,26840.0
2016-05-16 15:30:00,18.46,18.46,18.41,18.43,112172.0,14.7998,14.7998,14.7597,14.7757,112172.0
2016-05-17 09:30:00,18.39,18.47,18.33,18.39,110412.0,14.7437,14.8078,14.6956,14.7437,110412.0
2016-05-17 10:00:00,18.37,18.41,18.3,18.34,70748.0,14.7276,14.7597,14.6715,14.7036,70748.0
2016-05-17 10:30:00,18.33,18.33,18.25,18.3,40720.0,14.6956,14.6956,14.6314,14.6715,40720.0
2016-05-17 11:00:00,18.31,18.31,18.24,18.31,56664.0,14.6795,14.6795,14.6234,14.6795,56664.0
2016-05-17 11:30:00,18.3,18.32,18.27,18.31,36384.0,14.6715,14.6876,14.6475,14.6795,36384.0
2016-05-17 12:00:00,18.32,18.35,18.27,18.27,34040.0,14.6876,14.7116,14.6475,14.6475,34040.0
2016-05-17 12:30:00,18.28,18.28,18.23,18.23,28376.0,14.6555,14.6555,14.6154,14.6154,28376.0
2016-05-17 13:00:00,18.23,18.24,18.21,18.23,27292.0,14.6154,14.6234,14.5994,14.6154,27292.0
2016-05-17 13:30:00,18.24,18.28,18.2,18.21,33208.0,14.6234,14.6555,14.5914,14.5994,33208.0
2016-05-17 14:00:00,18.21,18.21,18.07,18.08,81120.0,14.5994,14.5994,14.4871,14.4951,81120.0
2016-05-17 14:30:00,18.08,18.17,18.07,18.16,61524.0,14.4951,14.5673,14.4871,14.5593,61524.0
2016-05-17 15:00:00,18.16,18.17,18.1,18.11,63172.0,14.5593,14.5673,14.5112,14.5192,63172.0
2016-05-17 15:30:00,18.11,18.18,18.11,18.16,205600.0,14.5192,14.5753,14.5192,14.5593,205600.0
2016-05-18 09:30:00,18.13,18.23,18.01,18.17,150972.0,14.5352,14.6154,14.439,14.5673,150972.0
2016-05-18 10:00:00,18.17,18.18,18.09,18.11,45800.0,14.5673,14.5753,14.5032,14.5192,45800.0
2016-05-18 10:30:00,18.13,18.14,18.06,18.13,33224.0,14.5352,14.5432,14.4791,14.5352,33224.0
2016-05-18 11:00:00,18.13,18.15,18.07,18.14,43752.0,14.5352,14.5513,14.4871,14.5432,43752.0
2016-05-18 11:30:00,18.15,18.2,18.14,18.15,22916.0,14.5513,14.5914,14.5432,14.5513,22916.0
2016-05-18 12:00:00,18.15,18.18,18.11,18.17,34992.0,14.5513,14.5753,14.5192,14.5673,34992.0
2016-05-18 12:30:00,18.17,18.21,18.14,18.2,37224.0,14.5673,14.5994,14.5432,14.5914,37224.0
2016-05-18 13:00:00,18.2,18.25,18.19,18.25,53804.0,14.5914,14.6314,14.5833,14.6314,53804.0
2016-05-18 13:30:00,18.25,18.28,18.22,18.25,65496.0,14.6314,14.6555,14.6074,14.6314,65496.0
2016-05-18 14:00:00,18.25,18.25,17.97,17.98,283476.0,14.6314,14.6314,14.407,14.415,283476.0
2016-05-18 14:30:00,17.97,18.08,17.93,18.04,155688.0,14.407,14.4951,14.3749,14.4631,155688.0
2016-05-18 15:00:00,18.06,18.1,18.04,18.04,77636.0,14.4791,14.5112,14.4631,14.4631,77636.0
2016-05-18 15:30:00,18.05,18.14,18.04,18.14,200752.0,14.4711,14.5432,14.4631,14.5432,200752.0
2016-05-19 09:30:00,18.01,18.09,17.9,18.0,115516.0,14.439,14.5032,14.3508,14.431,115516.0
2016-05-19 10:00:00,18.0,18.03,17.97,18.01,96428.0,14.431,14.4551,14.407,14.439,96428.0
2016-05-19 10:30:00,18.0,18.05,17.98,17.99,37236.0,14.431,14.4711,14.415,14.423,37236.0
2016-05-19 11:00:00,17.99,17.99,17.9,17.91,55368.0,14.423,14.423,14.3508,14.3589,55368.0
2016-05-19 11:30:00,17.92,17.96,17.92,17.96,44668.0,14.3669,14.3989,14.3669,14.3989,44668.0
2016-05-19 12:00:00,17.97,18.01,17.96,18.0,40896.0,14.407,14.439,14.3989,14.431,40896.0
2016-05-19 12:30:00,17.99,17.99,17.93,17.95,31428.0,14.423,14.423,14.3749,14.3909,31428.0
2016-05-19 13:00:00,17.94,17.99,17.93,17.97,37676.0,14.3829,14.423,14.3749,14.407,37676.0
2016-05-19 13:30:00,18.0,18.02,17.98,18.0,41604.0,14.431,14.447,14.415,14.431,41604.0
2016-05-19 14:00:00,18.01,18.02,17.99,18.02,71188.0,14.439,14.447,14.423,14.447,71188.0
2016-05-19 14:30:00,18.02,18.02,17.99,18.0,76156.0,14.447,14.447,14.423,14.431,76156.0
2016-05-19 15:00:00,18.0,18.06,18.0,18.01,72968.0,14.431,14.4791,14.431,14.439,72968.0
2016-05-19 15:30:00,18.02,18.03,18.01,18.02,165760.0,14.447,14.4551,14.439,14.447,165760.0
2016-05-20 09:30:00,18.11,18.11,18.0,18.09,42560.0,14.5192,14.5192,14.431,14.5032,42560.0
2016-05-20 10:00:00,18.1,18.17,18.05,18.05,42892.0,14.5112,14.5673,14.4711,14.4711,42892.0
2016-05-20 10:30:00,18.08,18.13,18.08,18.1,27964.0,14.4951,14.5352,14.4951,14.5112,27964.0
2016-05-20 11:00:00,18.1,18.14,18.09,18.09,198216.0,14.5112,14.5432,14.5032,14.5032,198216.0
2016-05-20 11:30:00,18.09,18.11,18.06,18.08,207472.0,14.5032,14.5192,14.4791,14.4951,207472.0
2016-05-20 12:00:00,18.07,18.07,18.03,18.07,16400.0,14.4871,14.4871,14.4551,14.4871,16400.0
2016-05-20 12:30:00,18.07,18.07,18.04,18.07,10600.0,14.4871,14.4871,14.4631,14.4871,10600.0
2016-05-20 13:00:00,18.06,18.08,18.05,18.08,20952.0,14.4791,14.4951,14.4711,14.4951,20952.0
2016-05-20 13:30:00,18.07,18.07,18.02,18.05,21204.0,14.4871,14.4871,14.447,14.4711,21204.0
2016-05-20 14:00:00,18.05,18.06,18.02,18.05,20784.0,14.4711,14.4791,14.447,14.4711,20784.0
2016-05-20 14:30:00,18.04,18.06,18.03,18.03,25716.0,14.4631,14.4791,14.4551,14.4551,25716.0
2016-05-20 15:00:00,18.02,18.04,17.99,18.04,49716.0,14.447,14.4631,14.423,14.4631,49716.0
2016-05-20 15:30:00,18.05,18.1,18.03,18.09,182704.0,14.4711,14.5112,14.4551,14.5032,182704.0
2016-05-23 09:30:00,18.15,18.17,18.09,18.12,22728.0,14.5513,14.5673,14.5032,14.5272,22728.0
2016-05-23 10:00:00,18.13,18.14,18.02,18.08,32140.0,14.5352,14.5432,14.447,14.4951,32140.0
2016-05-23 10:30:00,18.08,18.16,18.08,18.16,35664.0,14.4951,14.5593,14.4951,14.5593,35664.0
2016-05-23 11:00:00,18.15,18.15,18.08,18.1,18420.0,14.5513,14.5513,14.4951,14.5112,18420.0
2016-05-23 11:30:00,18.1,18.13,18.08,18.1,13616.0,14.5112,14.5352,14.4951,14.5112,13616.0
2016-05-23 12:00:00,18.1,18.15,18.09,18.13,18480.0,14.5112,14.5513,14.5032,14.5352,18480.0
2016-05-23 12:30:00,18.13,18.15,18.09,18.13,25040.0,14.5352,14.5513,14.5032,14.5352,25040.0
2016-05-23 13:00:00,18.14,18.14,18.1,18.11,23068.0,14.5432,14.5432,14.5112,14.5192,23068.0
2016-05-23 13:30:00,18.13,18.13,18.09,18.1,24844.0,14.5352,14.5352,14.5032,14.5112,24844.0
2016-05-23 14:00:00,18.09,18.11,18.09,18.11,37248.0,14.5032,14.5192,14.5032,14.5192,37248.0
2016-05-23 14:30:00,18.11,18.15,18.11,18.11,124836.0,14.5192,14.5513,14.5192,14.5192,124836.0
2016-05-23 15:00:00,18.12,18.13,18.1,18.13,53136.0,14.5272,14.5352,14.5112,14.5352,53136.0
2016-05-23 15:30:00,18.13,18.15,18.1,18.14,106880.0,14.5352,14.5513,14.5112,14.5432,106880.0
2016-05-24 09:30:00,18.25,18.29,18.18,18.27,419068.0,14.6314,14.6635,14.5753,14.6475,419068.0
2016-05-24 10:00:00,18.3,18.3,18.15,18.18,270856.0,14.6715,14.6715,14.5513,14.5753,270856.0
2016-05-24 10:30:00,18.18,18.25,18.17,18.22,113884.0,14.5753,14.6314,14.5673,14.6074,113884.0
2016-05-24 11:00:00,18.21,18.23,18.18,18.19,59032.0,14.5994,14.6154,14.5753,14.5833,59032.0
2016-05-24 11:30:00,18.19,18.24,18.18,18.24,57360.0,14.5833,14.6234,14.5753,14.6234,57360.0
2016-05-24 12:00:00,18.23,18.25,18.22,18.23,79856.0,14.6154,14.6314,14.6074,14.6154,79856.0
2016-05-24 12:30:00,18.24,18.25,18.22,18.24,23984.0,14.6234,14.6314,14.6074,14.6234,23984.0
2016-05-24 13:00:00,18.24,18.25,18.22,18.22,53452.0,14.6234,14.6314,14.6074,14.6074,53452.0
2016-05-24 13:30:00,18.23,18.23,18.19,18.19,46236.0,14.6154,14.6154,14.5833,14.5833,46236.0
2016-05-24 14:00:00,18.19,18.24,18.19,18.23,42704.0,14.5833,14.6234,14.5833,14.6154,42704.0
2016-05-24 14:30:00,18.22,18.23,18.2,18.23,35660.0,14.6074,14.6154,14.5914,14.6154,35660.0
2016-05-24 15:00:00,18.24,18.28,18.23,18.27,71640.0,14.6234,14.6555,14.6154,14.6475,71640.0
2016-05-24 15:30:00,18.28,18.3,18.25,18.29,166824.0,14.6555,14.6715,14.6314,14.6635,166824.0
2016-05-25 09:30:00,18.37,18.37,18.1,18.15,66696.0,14.7276,14.7276,14.5112,14.5513,66696.0
2016-05-25 10:00:00,18.17,18.18,18.15,18.17,29520.0,14.5673,14.5753,14.5513,14.5673,29520.0
2016-05-25 10:30:00,18.18,18.21,18.13,18.15,44268.0,14.5753,14.5994,14.5352,14.5513,44268.0
2016-05-25 11:00:00,18.14,18.18,18.13,18.18,35432.0,14.5432,14.5753,14.5352,14.5753,35432.0
2016-05-25 11:30:00,18.17,18.21,18.16,18.18,12960.0,14.5673,14.5994,14.5593,14.5753,12960.0
2016-05-25 12:00:00,18.21,18.21,18.15,18.15,13640.0,14.5994,14.5994,14.5513,14.5513,13640.0
2016-05-25 12:30:00,18.17,18.17,18.11,18.11,56272.0,14.5673,14.5673,14.5192,14.5192,56272.0
2016-05-25 13:00:00,18.13,18.17,18.12,18.17,36668.0,14.5352,14.5673,14.5272,14.5673,36668.0
2016-05-25 13:30:00,18.17,18.17,18.13,18.15,28660.0,14.5673,14.5673,14.5352,14.5513,28660.0
2016-05-25 14:00:00,18.16,18.18,18.14,18.16,25780.0,14.5593,14.5753,14.5432,14.5593,25780.0
2016-05-25 14:30:00,18.16,18.19,18.15,18.16,34000.0,14.5593,14.5833,14.5513,14.5593,34000.0
2016-05-25 15:00:00,18.16,18.18,18.14,18.18,61960.0,14.5593,14.5753,14.5432,14.5753,61960.0
2016-05-25 15:30:00,18.17,18.18,18.13,18.17,174408.0,14.5673,14.5753,14.5352,14.5673,174408.0
2016-05-26 09:30:00,18.14,18.24,18.03,18.18,118328.0,14.5432,14.6234,14.4551,14.5753,118328.0
2016-05-26 10:00:00,18.2,18.3,18.18,18.27,26596.0,14.5914,14.6715,14.5753,14.6475,26596.0
2016-05-26 10:30:00,18.25,18.3,18.19,18.23,21208.0,14.6314,14.6715,14.5833,14.6154,21208.0
2016-05-26 11:00:00,18.22,18.25,18.18,18.2,25192.0,14.6074,14.6314,14.5753,14.5914,25192.0
2016-05-26 11:30:00,18.19,18.23,18.19,18.2,14472.0,14.5833,14.6154,14.5833,14.5914,14472.0
2016-05-26 12:00:00,18.21,18.22,18.18,18.18,15776.0,14.5994,14.6074,14.5753,14.5753,15776.0
2016-05-26 12:30:00,18.17,18.19,18.15,18.17,23576.0,14.5673,14.5833,14.5513,14.5673,23576.0
2016-05-26 13:00:00,18.18,18.21,18.16,18.21,11940.0,14.5753,14.5994,14.5593,14.5994,11940.0
2016-05-26 13:30:00,18.21,18.23,18.2,18.21,7228.0,14.5994,14.6154,14.5914,14.5994,7228.0
2016-05-26 14:00:00,18.21,18.23,18.18,18.21,59916.0,14.5994,14.6154,14.5753,14.5994,59916.0
2016-05-26 14:30:00,18.22,18.24,18.21,18.23,13116.0,14.6074,14.6234,14.5994,14.6154,13116.0
2016-05-26 15:00:00,18.24,18.26,18.23,18.25,30208.0,14.6234,14.6395,14.6154,14.6314,30208.0
2016-05-26 15:30:00,18.25,18.25,18.22,18.23,137284.0,14.6314,14.6314,14.6074,14.6154,137284.0
2016-05-27 09:30:00,18.24,18.36,18.23,18.36,19428.0,14.6234,14.7196,14.6154,14.7196,19428.0
2016-05-27 10:00:00,18.35,18.41,18.26,18.26,19200.0,14.7116,14.7597,14.6395,14.6395,19200.0
2016-05-27 10:30:00,18.26,18.3,18.21,18.24,25848.0,14.6395,14.6715,14.5994,14.6234,25848.0
2016-05-27 11:00:00,18.24,18.24,18.19,18.23,21164.0,14.6234,14.6234,14.5833,14.6154,21164.0
2016-05-27 11:30:00,18.27,18.32,18.26,18.29,19656.0,14.6475,14.6876,14.6395,14.6635,19656.0
2016-05-27 12:00:00,18.3,18.3,18.27,18.29,12776.0,14.6715,14.6715,14.6475,14.6635,12776.0
2016-05-27 12:30:00,18.3,18.31,18.27,18.28,12620.0,14.6715,14.6795,14.6475,14.6555,12620.0
2016-05-27 13:00:00,18.29,18.31,18.27,18.3,20620.0,14.6635,14.6795,14.6475,14.6715,20620.0
2016-05-27 13:30:00,18.3,18.3,18.22,18.25,35776.0,14.6715,14.6715,14.6074,14.6314,35776.0
2016-05-27 14:00:00,18.24,18.28,18.21,18.28,44160.0,14.6234,14.6555,14.5994,14.6555,44160.0
2016-05-27 14:30:00,18.28,18.3,18.25,18.29,32800.0,14.6555,14.6715,14.6314,14.6635,32800.0
2016-05-27 15:00:00,18.29,18.31,18.28,18.31,23772.0,14.6635,14.6795,14.6555,14.6795,23772.0
2016-05-27 15:30:00,18.31,18.35,18.3,18.33,100280.0,14.6795,14.7116,14.6715,14.6956,100280.0
2016-05-31 09:30:00,18.35,18.35,18.16,18.21,49500.0,14.7116,14.7116,14.5593,14.5994,49500.0
2016-05-31 10:00:00,18.21,18.26,18.18,18.23,32228.0,14.5994,14.6395,14.5753,14.6154,32228.0
2016-05-31 10:30:00,18.25,18.29,18.19,18.2,38600.0,14.6314,14.6635,14.5833,14.5914,38600.0
2016-05-31 11:00:00,18.2,18.21,18.14,18.18,20828.0,14.5914,14.5994,14.5432,14.5753,20828.0
2016-05-31 11:30:00,18.18,18.24,18.18,18.19,20060.0,14.5753,14.6234,14.5753,14.5833,20060.0
2016-05-31 12:00:00,18.18,18.19,18.12,18.15,35784.0,14.5753,14.5833,14.5272,14.5513,35784.0
2016-05-31 12:30:00,18.15,18.2,18.15,18.16,24864.0,14.5513,14.5914,14.5513,14.5593,24864.0
2016-05-31 13:00:00,18.17,18.2,18.16,18.19,70020.0,14.5673,14.5914,14.5593,14.5833,70020.0
2016-05-31 13:30:00,18.2,18.21,18.17,18.2,26176.0,14.5914,14.5994,14.5673,14.5914,26176.0
2016-05-31 14:00:00,18.2,18.25,18.17,18.25,24124.0,14.5914,14.6314,14.5673,14.6314,24124.0
2016-05-31 14:30:00,18.25,18.27,18.24,18.25,27532.0,14.6314,14.6475,14.6234,14.6314,27532.0
2016-05-31 15:00:00,18.25,18.32,18.24,18.32,38268.0,14.6314,14.6876,14.6234,14.6876,38268.0
2016-05-31 15:30:00,18.33,18.39,18.32,18.33,398748.0,14.6956,14.7437,14.6876,14.6956,398748.0
2016-06-01 09:30:00,18.28,18.34,18.21,18.31,68708.0,14.6555,14.7036,14.5994,14.6795,68708.0
2016-06-01 10:00:00,18.32,18.36,18.3,18.33,36372.0,14.6876,14.7196,14.6715,14.6956,36372.0
2016-06-01 10:30:00,18.35,18.39,18.34,18.38,46988.0,14.7116,14.7437,14.7036,14.7357,46988.0
2016-06-01 11:00:00,18.39,18.4,18.34,18.36,83084.0,14.7437,14.7517,14.7036,14.7196,83084.0
2016-06-01 11:30:00,18.38,18.38,18.28,18.32,90360.0,14.7357,14.7357,14.6555,14.6876,90360.0
2016-06-01 12:00:00,18.32,18.36,18.3,18.35,54368.0,14.6876,14.7196,14.6715,14.7116,54368.0
2016-06-01 12:30:00,18.34,18.36,18.33,18.35,53808.0,14.7036,14.7196,14.6956,14.7116,53808.0
2016-06-01 13:00:00,18.34,18.36,18.3,18.3,53052.0,14.7036,14.7196,14.6715,14.6715,53052.0
2016-06-01 13:30:00,18.3,18.33,18.29,18.31,40448.0,14.6715,14.6956,14.6635,14.6795,40448.0
2016-06-01 14:00:00,18.33,18.35,18.32,18.35,78344.0,14.6956,14.7116,14.6876,14.7116,78344.0
2016-06-01 14:30:00,18.35,18.36,18.3,18.36,59504.0,14.7116,14.7196,14.6715,14.7196,59504.0
2016-06-01 15:00:00,18.36,18.41,18.34,18.39,115172.0,14.7196,14.7597,14.7036,14.7437,115172.0
2016-06-01 15:30:00,18.39,18.45,18.36,18.44,424300.0,14.7437,14.7918,14.7196,14.7838,424300.0
2016-06-02 09:30:00,18.39,18.49,18.27,18.28,37436.0,14.7437,14.8239,14.6475,14.6555,37436.0
2016-06-02 10:00:00,18.3,18.31,18.24,18.25,34780.0,14.6715,14.6795,14.6234,14.6314,34780.0
2016-06-02 10:30:00,18.26,18.35,18.26,18.31,33064.0,14.6395,14.7116,14.6395,14.6795,33064.0
2016-06-02 11:00:00,18.31,18.34,18.26,18.3,31084.0,14.6795,14.7036,14.6395,14.6715,31084.0
2016-06-02 11:30:00,18.29,18.38,18.29,18.38,35260.0,14.6635,14.7357,14.6635,14.7357,35260.0
2016-06-02 12:00:00,18.36,18.37,18.35,18.35,51172.0,14.7196,14.7276,14.7116,14.7116,51172.0
2016-06-02 12:30:00,18.36,18.39,18.35,18.39,35924.0,14.7196,14.7437,14.7116,14.7437,35924.0
2016-06-02 13:00:00,18.39,18.41,18.36,18.38,30288.0,14.7437,14.7597,14.7196,14.7357,30288.0
2016-06-02 13:30:00,18.38,18.42,18.36,18.4,24800.0,14.7357,14.7677,14.7196,14.7517,24800.0
2016-06-02 14:00:00,18.4,18.42,18.37,18.39,26912.0,14.7517,14.7677,14.7276,14.7437,26912.0
2016-06-02 14:30:00,18.39,18.39,18.37,18.38,26704.0,14.7437,14.7437,14.7276,14.7357,26704.0
2016-06-02 15:00:00,18.4,18.41,18.38,18.4,21916.0,14.7517,14.7597,14.7357,14.7517,21916.0
2016-06-02 15:30:00,18.41,18.42,18.37,18.41,94272.0,14.7597,14.7677,14.7276,14.7597,94272.0
2016-06-03 09:30:00,18.55,18.62,18.41,18.46,70044.0,14.872,14.9281,14.7597,14.7998,70044.0
2016-06-03 10:00:00,18.47,18.5,18.39,18.48,85540.0,14.8078,14.8319,14.7437,14.8158,85540.0
2016-06-03 10:30:00,18.49,18.52,18.44,18.51,79296.0,14.8239,14.8479,14.7838,14.8399,79296.0
2016-06-03 11:00:00,18.51,18.51,18.43,18.46,45968.0,14.8399,14.8399,14.7757,14.7998,45968.0
2016-06-03 11:30:00,18.43,18.44,18.39,18.41,45276.0,14.7757,14.7838,14.7437,14.7597,45276.0
2016-06-03 12:00:00,18.43,18.43,18.39,18.42,43340.0,14.7757,14.7757,14.7437,14.7677,43340.0
2016-06-03 12:30:00,18.42,18.46,18.42,18.43,28652.0,14.7677,14.7998,14.7677,14.7757,28652.0
2016-06-03 13:00:00,18.43,18.45,18.42,18.45,23204.0,14.7757,14.7918,14.7677,14.7918,23204.0
2016-06-03 13:30:00,18.44,18.48,18.43,18.46,41564.0,14.7838,14.8158,14.7757,14.7998,41564.0
2016-06-03 14:00:00,18.45,18.47,18.44,18.47,75428.0,14.7918,14.8078,14.7838,14.8078,75428.0
2016-06-03 14:30:00,18.47,18.5,18.44,18.44,59896.0,14.8078,14.8319,14.7838,14.7838,59896.0
2016-06-03 15:00:00,18.45,18.47,18.43,18.43,50920.0,14.7918,14.8078,14.7757,14.7757,50920.0
2016-06-03 15:30:00,18.42,18.47,18.42,18.46,145284.0,14.7677,14.8078,14.7677,14.7998,145284.0
2016-06-06 09:30:00,18.56,18.56,18.27,18.31,99136.0,14.88,14.88,14.6475,14.6795,99136.0
2016-06-06 10:00:00,18.33,18.33,18.14,18.14,41156.0,14.6956,14.6956,14.5432,14.5432,41156.0
2016-06-06 10:30:00,18.15,18.25,18.07,18.07,116396.0,14.5513,14.6314,14.4871,14.4871,116396.0
2016-06-06 11:00:00,18.07,18.08,17.96,17.98,70324.0,14.4871,14.4951,14.3989,14.415,70324.0
2016-06-06 11:30:00,17.98,18.01,17.96,17.99,46952.0,14.415,14.439,14.3989,14.423,46952.0
2016-06-06 12:00:00,17.97,17.99,17.93,17.97,155156.0,14.407,14.423,14.3749,14.407,155156.0
2016-06-06 12:30:00,17.97,18.0,17.96,17.98,40708.0,14.407,14.431,14.3989,14.415,40708.0
2016-06-06 13:00:00,17.99,18.02,17.96,18.0,50664.0,14.423,14.447,14.3989,14.431,50664.0
2016-06-06 13:30:00,18.02,18.05,17.99,18.04,38312.0,14.447,14.4711,14.423,14.4631,38312.0
2016-06-06 14:00:00,18.04,18.09,18.02,18.07,50688.0,14.4631,14.5032,14.447,14.4871,50688.0
2016-06-06 14:30:00,18.08,18.09,18.04,18.06,61484.0,14.4951,14.5032,14.4631,14.4791,61484.0
2016-06-06 15:00:00,18.05,18.07,18.03,18.06,58332.0,14.4711,14.4871,14.4551,14.4791,58332.0
2016-06-06 15:30:00,18.05,18.06,18.0,18.02,209004.0,14.4711,14.4791,14.431,14.447,209004.0
2016-06-07 09:30:00,18.11,18.16,17.92,18.0,114560.0,14.5192,14.5593,14.3669,14.431,114560.0
2016-06-07 10:00:00,18.02,18.08,17.98,18.01,17204.0,14.447,14.4951,14.415,14.439,17204.0
2016-06-07 10:30:00,18.02,18.05,17.98,18.02,27000.0,14.447,14.4711,14.415,14.447,27000.0
2016-06-07 11:00:00,18.02,18.03,17.98,17.99,53780.0,14.447,14.4551,14.415,14.423,53780.0
2016-06-07 11:30:00,17.99,18.01,17.98,18.0,38552.0,14.423,14.439,14.415,14.431,38552.0
2016-06-07 12:00:00,18.0,18.02,17.97,18.01,37208.0,14.431,14.447,14.407,14.439,37208.0
2016-06-07 12:30:00,18.01,18.02,17.99,18.01,20548.0,14.439,14.447,14.423,14.439,20548.0
2016-06-07 13:00:00,18.0,18.03,17.99,18.0,39832.0,14.431,14.4551,14.423,14.431,39832.0
2016-06-07 13:30:00,18.0,18.01,17.97,17.99,38320.0,14.431,14.439,14.407,14.423,38320.0
2016-06-07 14:00:00,17.99,18.0,17.97,17.99,52432.0,14.423,14.431,14.407,14.423,52432.0
2016-06-07 14:30:00,17.99,17.99,17.96,17.98,51168.0,14.423,14.423,14.3989,14.415,51168.0
2016-06-07 15:00:00,17.98,17.99,17.96,17.99,77688.0,14.415,14.423,14.3989,14.423,77688.0
2016-06-07 15:30:00,17.98,18.01,17.96,18.01,253164.0,14.415,14.439,14.3989,14.439,253164.0
2016-06-08 09:30:00,18.0,18.02,17.93,17.95,96672.0,14.431,14.447,14.3749,14.3909,96672.0
2016-06-08 10:00:00,17.95,18.01,17.93,18.01,69664.0,14.3909,14.439,14.3749,14.439,69664.0
2016-06-08 10:30:00,18.01,18.03,17.98,17.99,96136.0,14.439,14.4551,14.415,14.423,96136.0
2016-06-08 11:00:00,18.0,18.01,17.95,17.95,78004.0,14.431,14.439,14.3909,14.3909,78004.0
2016-06-08 11:30:00,17.96,17.98,17.93,17.97,75288.0,14.3989,14.415,14.3749,14.407,75288.0
2016-06-08 12:00:00,17.97,17.99,17.93,17.96,74392.0,14.407,14.423,14.3749,14.3989,74392.0
2016-06-08 12:30:00,17.95,17.96,17.91,17.92,58608.0,14.3909,14.3989,14.3589,14.3669,58608.0
2016-06-08 13:00:00,17.93,17.95,17.92,17.94,148548.0,14.3749,14.3909,14.3669,14.3829,148548.0
2016-06-08 13:30:00,17.93,17.94,17.9,17.9,163184.0,14.3749,14.3829,14.3508,14.3508,163184.0
2016-06-08 14:00:00,17.91,17.95,17.9,17.94,211908.0,14.3589,14.3909,14.3508,14.3829,211908.0
2016-06-08 14:30:00,17.95,18.03,17.93,18.03,98800.0,14.3909,14.4551,14.3749,14.4551,98800.0
2016-06-08 15:00:00,18.03,18.03,18.0,18.0,119748.0,14.4551,14.4551,14.431,14.431,119748.0
2016-06-08 15:30:00,18.0,18.04,17.99,18.01,340324.0,14.431,14.4631,14.423,14.439,340324.0
2016-06-09 09:30:00,18.02,18.09,17.89,18.09,148292.0,14.447,14.5032,14.3428,14.5032,148292.0
2016-06-09 10:00:00,18.09,18.14,18.08,18.1,77992.0,14.5032,14.5432,14.4951,14.5112,77992.0
2016-06-09 10:30:00,18.11,18.15,18.09,18.15,50372.0,14.5192,14.5513,14.5032,14.5513,50372.0
2016-06-09 11:00:00,18.16,18.18,18.14,18.16,59212.0,14.5593,14.5753,14.5432,14.5593,59212.0
2016-06-09 11:30:00,18.16,18.17,18.12,18.14,53584.0,14.5593,14.5673,14.5272,14.5432,53584.0
2016-06-09 12:00:00,18.14,18.15,18.11,18.11,34592.0,14.5432,14.5513,14.5192,14.5192,34592.0
2016-06-09 12:30:00,18.11,18.15,18.11,18.15,22860.0,14.5192,14.5513,14.5192,14.5513,22860.0
2016-06-09 13:00:00,18.16,18.18,18.15,18.18,29808.0,14.5593,14.5753,14.5513,14.5753,29808.0
2016-06-09 13:30:00,18.18,18.2,18.16,18.17,54316.0,14.5753,14.5914,14.5593,14.5673,54316.0
2016-06-09 14:00:00,18.17,18.21,18.17,18.19,44772.0,14.5673,14.5994,14.5673,14.5833,44772.0
2016-06-09 14:30:00,18.18,18.23,18.18,18.2,43444.0,14.5753,14.6154,14.5753,14.5914,43444.0
2016-06-09 15:00:00,18.2,18.23,18.18,18.18,59384.0,14.5914,14.6154,14.5753,14.5753,59384.0
2016-06-09 15:30:00,18.19,18.23,18.18,18.23,126788.0,14.5833,14.6154,14.5753,14.6154,126788.0
2016-06-10 09:30:00,18.14,18.25,18.06,18.12,73432.0,14.5432,14.6314,14.4791,14.5272,73432.0
2016-06-10 10:00:00,18.14,18.17,18.11,18.14,32096.0,14.5432,14.5673,14.5192,14.5432,32096.0
2016-06-10 10:30:00,18.16,18.18,18.14,18.17,13444.0,14.5593,14.5753,14.5432,14.5673,13444.0
2016-06-10 11:00:00,18.18,18.21,18.18,18.18,16808.0,14.5753,14.5994,14.5753,14.5753,16808.0
2016-06-10 11:30:00,18.19,18.19,18.15,18.17,24972.0,14.5833,14.5833,14.5513,14.5673,24972.0
2016-06-10 12:00:00,18.18,18.22,18.18,18.2,47064.0,14.5753,14.6074,14.5753,14.5914,47064.0
2016-06-10 12:30:00,18.18,18.24,18.18,18.22,23164.0,14.5753,14.6234,14.5753,14.6074,23164.0
2016-06-10 13:00:00,18.25,18.25,18.21,18.25,14608.0,14.6314,14.6314,14.5994,14.6314,14608.0
2016-06-10 13:30:00,18.25,18.26,18.23,18.25,62604.0,14.6314,14.6395,14.6154,14.6314,62604.0
2016-06-10 14:00:00,18.25,18.25,18.18,18.18,102168.0,14.6314,14.6314,14.5753,14.5753,102168.0
2016-06-10 14:30:00,18.18,18.21,18.15,18.15,14744.0,14.5753,14.5994,14.5513,14.5513,14744.0
2016-06-10 15:00:00,18.15,18.17,18.14,18.16,24776.0,14.5513,14.5673,14.5432,14.5593,24776.0
2016-06-10 15:30:00,18.17,18.21,18.17,18.18,124900.0,14.5673,14.5994,14.5673,14.5753,124900.0
2016-06-13 09:30:00,18.27,18.38,18.18,18.28,141884.0,14.6475,14.7357,14.5753,14.6555,141884.0
2016-06-13 10:00:00,18.32,18.32,18.21,18.31,46172.0,14.6876,14.6876,14.5994,14.6795,46172.0
2016-06-13 10:30:00,18.3,18.3,18.22,18.25,52216.0,14.6715,14.6715,14.6074,14.6314,52216.0
2016-06-13 11:00:00,18.25,18.27,18.24,18.25,46500.0,14.6314,14.6475,14.6234,14.6314,46500.0
2016-06-13 11:30:00,18.26,18.27,18.22,18.27,69644.0,14.6395,14.6475,14.6074,14.6475,69644.0
2016-06-13 12:00:00,18.28,18.28,18.25,18.27,33952.0,14.6555,14.6555,14.6314,14.6475,33952.0
2016-06-13 12:30:00,18.26,18.28,18.23,18.26,59632.0,14.6395,14.6555,14.6154,14.6395,59632.0
2016-06-13 13:00:00,18.25,18.28,18.25,18.27,29392.0,14.6314,14.6555,14.6314,14.6475,29392.0
2016-06-13 13:30:00,18.26,18.3,18.25,18.28,50548.0,14.6395,14.6715,14.6314,14.6555,50548.0
2016-06-13 14:00:00,18.28,18.3,18.27,18.29,38076.0,14.6555,14.6715,14.6475,14.6635,38076.0
2016-06-13 14:30:00,18.28,18.32,18.28,18.29,33604.0,14.6555,14.6876,14.6555,14.6635,33604.0
2016-06-13 15:00:00,18.28,18.29,18.24,18.26,45172.0,14.6555,14.6635,14.6234,14.6395,45172.0
2016-06-13 15:30:00,18.25,18.26,18.21,18.23,162216.0,14.6314,14.6395,14.5994,14.6154,162216.0
2016-06-14 09:30:00,18.25,18.27,18.1,18.19,109292.0,14.6314,14.6475,14.5112,14.5833,109292.0
2016-06-14 10:00:00,18.16,18.2,18.14,18.15,49324.0,14.5593,14.5914,14.5432,14.5513,49324.0
2016-06-14 10:30:00,18.16,18.16,18.1,18.1,63996.0,14.5593,14.5593,14.5112,14.5112,63996.0
2016-06-14 11:00:00,18.11,18.19,18.11,18.19,55652.0,14.5192,14.5833,14.5192,14.5833,55652.0
2016-06-14 11:30:00,18.19,18.2,18.17,18.19,73552.0,14.5833,14.5914,14.5673,14.5833,73552.0
2016-06-14 12:00:00,18.18,18.23,18.17,18.2,53088.0,14.5753,14.6154,14.5673,14.5914,53088.0
2016-06-14 12:30:00,18.2,18.21,18.13,18.13,26480.0,14.5914,14.5994,14.5352,14.5352,26480.0
2016-06-14 13:00:00,18.13,18.13,18.09,18.09,52804.0,14.5352,14.5352,14.5032,14.5032,52804.0
2016-06-14 13:30:00,18.09,18.11,18.07,18.09,206268.0,14.5032,14.5192,14.4871,14.5032,206268.0
2016-06-14 14:00:00,18.09,18.14,18.08,18.1,49692.0,14.5032,14.5432,14.4951,14.5112,49692.0
2016-06-14 14:30:00,18.1,18.11,18.07,18.07,48524.0,14.5112,14.5192,14.4871,14.4871,48524.0
2016-06-14 15:00:00,18.08,18.14,18.08,18.14,65116.0,14.4951,14.5432,14.4951,14.5432,65116.0
2016-06-14 15:30:00,18.15,18.15,18.11,18.13,131760.0,14.5513,14.5513,14.5192,14.5352,131760.0
2016-06-15 09:30:00,18.17,18.3,18.14,18.25,53680.0,14.5673,14.6715,14.5432,14.6314,53680.0
2016-06-15 10:00:00,18.26,18.31,18.23,18.29,252688.0,14.6395,14.6795,14.6154,14.6635,252688.0
2016-06-15 10:30:00,18.28,18.31,18.25,18.29,29676.0,14.6555,14.6795,14.6314,14.6635,29676.0
2016-06-15 11:00:00,18.3,18.31,18.24,18.25,23544.0,14.6715,14.6795,14.6234,14.6314,23544.0
2016-06-15 11:30:00,18.26,18.27,18.25,18.25,23564.0,14.6395,14.6475,14.6314,14.6314,23564.0
2016-06-15 12:00:00,18.26,18.27,18.24,18.25,21676.0,14.6395,14.6475,14.6234,14.6314,21676.0
2016-06-15 12:30:00,18.26,18.27,18.25,18.25,22400.0,14.6395,14.6475,14.6314,14.6314,22400.0
2016-06-15 13:00:00,18.24,18.28,18.24,18.27,20400.0,14.6234,14.6555,14.6234,14.6475,20400.0
2016-06-15 13:30:00,18.27,18.28,18.25,18.27,49436.0,14.6475,14.6555,14.6314,14.6475,49436.0
2016-06-15 14:00:00,18.26,18.38,18.26,18.34,108948.0,14.6395,14.7357,14.6395,14.7036,108948.0
2016-06-15 14:30:00,18.34,18.37,18.31,18.36,117744.0,14.7036,14.7276,14.6795,14.7196,117744.0
2016-06-15 15:00:00,18.36,18.37,18.34,18.36,63152.0,14.7196,14.7276,14.7036,14.7196,63152.0
2016-06-15 15:30:00,18.36,18.36,18.32,18.32,253184.0,14.7196,14.7196,14.6876,14.6876,253184.0
2016-06-16 09:30:00,18.3,18.4,18.3,18.34,85396.0,14.6715,14.7517,14.6715,14.7036,85396.0
2016-06-16 10:00:00,18.34,18.41,18.34,18.39,51444.0,14.7036,14.7597,14.7036,14.7437,51444.0
2016-06-16 10:30:00,18.39,18.43,18.38,18.42,94636.0,14.7437,14.7757,14.7357,14.7677,94636.0
2016-06-16 11:00:00,18.42,18.49,18.42,18.45,84108.0,14.7677,14.8239,14.7677,14.7918,84108.0
2016-06-16 11:30:00,18.47,18.47,18.39,18.42,43104.0,14.8078,14.8078,14.7437,14.7677,43104.0
2016-06-16 12:00:00,18.41,18.48,18.41,18.45,47100.0,14.7597,14.8158,14.7597,14.7918,47100.0
2016-06-16 12:30:00,18.46,18.48,18.44,18.46,72960.0,14.7998,14.8158,14.7838,14.7998,72960.0
2016-06-16 13:00:00,18.44,18.47,18.42,18.42,44540.0,14.7838,14.8078,14.7677,14.7677,44540.0
2016-06-16 13:30:00,18.43,18.45,18.41,18.44,45704.0,14.7757,14.7918,14.7597,14.7838,45704.0
2016-06-16 14:00:00,18.43,18.47,18.43,18.47,48464.0,14.7757,14.8078,14.7757,14.8078,48464.0
2016-06-16 14:30:00,18.47,18.5,18.44,18.48,93612.0,14.8078,14.8319,14.7838,14.8158,93612.0
2016-06-16 15:00:00,18.48,18.51,18.47,18.49,56952.0,14.8158,14.8399,14.8078,14.8239,56952.0
2016-06-16 15:30:00,18.49,18.5,18.48,18.5,199464.0,14.8239,14.8319,14.8158,14.8319,199464.0
2016-06-17 09:30:00,18.48,18.48,18.25,18.33,339228.0,14.8158,14.8158,14.6314,14.6956,339228.0
2016-06-17 10:00:00,18.33,18.35,18.31,18.32,69256.0,14.6956,14.7116,14.6795,14.6876,69256.0
2016-06-17 10:30:00,18.31,18.39,18.29,18.34,58344.0,14.6795,14.7437,14.6635,14.7036,58344.0
2016-06-17 11:00:00,18.35,18.36,18.31,18.33,67864.0,14.7116,14.7196,14.6795,14.6956,67864.0
2016-06-17 11:30:00,18.32,18.36,18.29,18.35,45944.0,14.6876,14.7196,14.6635,14.7116,45944.0
2016-06-17 12:00:00,18.36,18.43,18.36,18.41,62880.0,14.7196,14.7757,14.7196,14.7597,62880.0
2016-06-17 12:30:00,18.4,18.41,18.4,18.41,23576.0,14.7517,14.7597,14.7517,14.7597,23576.0
2016-06-17 13:00:00,18.4,18.47,18.39,18.46,26636.0,14.7517,14.8078,14.7437,14.7998,26636.0
2016-06-17 13:30:00,18.46,18.46,18.43,18.44,24848.0,14.7998,14.7998,14.7757,14.7838,24848.0
2016-06-17 14:00:00,18.45,18.47,18.43,18.46,46884.0,14.7918,14.8078,14.7757,14.7998,46884.0
2016-06-17 14:30:00,18.46,18.47,18.41,18.43,64756.0,14.7998,14.8078,14.7597,14.7757,64756.0
2016-06-17 15:00:00,18.43,18.43,18.39,18.4,144864.0,14.7757,14.7757,14.7437,14.7517,144864.0
2016-06-17 15:30:00,18.4,18.4,18.33,18.36,492608.0,14.7517,14.7517,14.6956,14.7196,492608.0
2016-06-20 09:30:00,18.44,18.53,18.34,18.43,74644.0,14.7838,14.8559,14.7036,14.7757,74644.0
2016-06-20 10:00:00,18.46,18.5,18.36,18.36,122504.0,14.7998,14.8319,14.7196,14.7196,122504.0
2016-06-20 10:30:00,18.37,18.37,18.34,18.36,54272.0,14.7276,14.7276,14.7036,14.7196,54272.0
2016-06-20 11:00:00,18.37,18.42,18.35,18.39,97784.0,14.7276,14.7677,14.7116,14.7437,97784.0
2016-06-20 11:30:00,18.39,18.39,18.34,18.36,39136.0,14.7437,14.7437,14.7036,14.7196,39136.0
2016-06-20 12:00:00,18.35,18.38,18.32,18.33,47776.0,14.7116,14.7357,14.6876,14.6956,47776.0
2016-06-20 12:30:00,18.33,18.36,18.32,18.35,40488.0,14.6956,14.7196,14.6876,14.7116,40488.0
2016-06-20 13:00:00,18.34,18.36,18.32,18.32,44008.0,14.7036,14.7196,14.6876,14.6876,44008.0
2016-06-20 13:30:00,18.33,18.36,18.32,18.34,67180.0,14.6956,14.7196,14.6876,14.7036,67180.0
2016-06-20 14:00:00,18.35,18.38,18.35,18.36,41628.0,14.7116,14.7357,14.7116,14.7196,41628.0
2016-06-20 14:30:00,18.37,18.4,18.36,18.4,87864.0,14.7276,14.7517,14.7196,14.7517,87864.0
2016-06-20 15:00:00,18.41,18.41,18.35,18.36,52012.0,14.7597,14.7597,14.7116,14.7196,52012.0
2016-06-20 15:30:00,18.36,18.42,18.31,18.32,244980.0,14.7196,14.7677,14.6795,14.6876,244980.0
2016-06-21 09:30:00,18.33,18.41,18.25,18.39,71384.0,14.6956,14.7597,14.6314,14.7437,71384.0
2016-06-21 10:00:00,18.4,18.47,18.4,18.46,67984.0,14.7517,14.8078,14.7517,14.7998,67984.0
2016-06-21 10:30:00,18.45,18.46,18.39,18.41,93148.0,14.7918,14.7998,14.7437,14.7597,93148.0
2016-06-21 11:00:00,18.41,18.45,18.38,18.38,45540.0,14.7597,14.7918,14.7357,14.7357,45540.0
2016-06-21 11:30:00,18.38,18.48,18.38,18.47,252944.0,14.7357,14.8158,14.7357,14.8078,252944.0
2016-06-21 12:00:00,18.46,18.47,18.45,18.46,27788.0,14.7998,14.8078,14.7918,14.7998,27788.0
2016-06-21 12:30:00,18.46,18.48,18.44,18.48,24744.0,14.7998,14.8158,14.7838,14.8158,24744.0
2016-06-21 13:00:00,18.47,18.47,18.44,18.46,47692.0,14.8078,14.8078,14.7838,14.7998,47692.0
2016-06-21 13:30:00,18.46,18.48,18.45,18.47,34316.0,14.7998,14.8158,14.7918,14.8078,34316.0
2016-06-21 14:00:00,18.46,18.48,18.45,18.47,39628.0,14.7998,14.8158,14.7918,14.8078,39628.0
2016-06-21 14:30:00,18.48,18.51,18.47,18.48,40004.0,14.8158,14.8399,14.8078,14.8158,40004.0
2016-06-21 15:00:00,18.48,18.54,18.45,18.54,153288.0,14.8158,14.8639,14.7918,14.8639,153288.0
2016-06-21 15:30:00,18.54,18.54,18.47,18.47,302968.0,14.8639,14.8639,14.8078,14.8078,302968.0
2016-06-22 09:30:00,18.43,18.46,18.27,18.33,80740.0,14.861,14.8851,14.7319,14.7803,80740.0
2016-06-22 10:00:00,18.32,18.42,18.32,18.42,46152.0,14.7723,14.8529,14.7723,14.8529,46152.0
2016-06-22 10:30:00,18.42,18.43,18.39,18.41,71264.0,14.8529,14.861,14.8287,14.8448,71264.0
2016-06-22 11:00:00,18.41,18.49,18.41,18.46,80904.0,14.8448,14.9093,14.8448,14.8851,80904.0
2016-06-22 11:30:00,18.45,18.51,18.42,18.5,53944.0,14.8771,14.9255,14.8529,14.9174,53944.0
2016-06-22 12:00:00,18.49,18.5,18.43,18.44,34892.0,14.9093,14.9174,14.861,14.869,34892.0
2016-06-22 12:30:00,18.43,18.45,18.42,18.44,28144.0,14.861,14.8771,14.8529,14.869,28144.0
2016-06-22 13:00:00,18.43,18.45,18.41,18.45,40800.0,14.861,14.8771,14.8448,14.8771,40800.0
2016-06-22 13:30:00,18.46,18.48,18.45,18.47,22692.0,14.8851,14.9013,14.8771,14.8932,22692.0
2016-06-22 14:00:00,18.47,18.48,18.46,18.47,38436.0,14.8932,14.9013,14.8851,14.8932,38436.0
2016-06-22 14:30:00,18.46,18.46,18.41,18.43,79768.0,14.8851,14.8851,14.8448,14.861,79768.0
2016-06-22 15:00:00,18.42,18.43,18.39,18.39,34820.0,14.8529,14.861,14.8287,14.8287,34820.0
2016-06-22 15:30:00,18.4,18.43,18.37,18.42,167548.0,14.8368,14.861,14.8126,14.8529,167548.0
2016-06-23 09:30:00,18.46,18.57,18.46,18.52,43204.0,14.8851,14.9738,14.8851,14.9335,43204.0
2016-06-23 10:00:00,18.51,18.54,18.48,18.49,113680.0,14.9255,14.9497,14.9013,14.9093,113680.0
2016-06-23 10:30:00,18.49,18.55,18.49,18.52,43612.0,14.9093,14.9577,14.9093,14.9335,43612.0
2016-06-23 11:00:00,18.52,18.53,18.49,18.5,36592.0,14.9335,14.9416,14.9093,14.9174,36592.0
2016-06-23 11:30:00,18.5,18.51,18.45,18.47,25604.0,14.9174,14.9255,14.8771,14.8932,25604.0
2016-06-23 12:00:00,18.47,18.47,18.44,18.45,11200.0,14.8932,14.8932,14.869,14.8771,11200.0
2016-06-23 12:30:00,18.45,18.45,18.42,18.42,14012.0,14.8771,14.8771,14.8529,14.8529,14012.0
2016-06-23 13:00:00,18.43,18.46,18.43,18.43,25124.0,14.861,14.8851,14.861,14.861,25124.0
2016-06-23 13:30:00,18.43,18.44,18.42,18.43,12928.0,14.861,14.869,14.8529,14.861,12928.0
2016-06-23 14:00:00,18.42,18.45,18.42,18.43,15972.0,14.8529,14.8771,14.8529,14.861,15972.0
2016-06-23 14:30:00,18.42,18.43,18.4,18.43,22040.0,14.8529,14.861,14.8368,14.861,22040.0
2016-06-23 15:00:00,18.43,18.44,18.4,18.41,31992.0,14.861,14.869,14.8368,14.8448,31992.0
2016-06-23 15:30:00,18.4,18.44,18.4,18.42,229028.0,14.8368,14.869,14.8368,14.8529,229028.0
2016-06-24 09:30:00,18.18,18.38,18.1,18.35,54644.0,14.6594,14.8206,14.5949,14.7964,54644.0
2016-06-24 10:00:00,18.34,18.64,18.34,18.62,64884.0,14.7884,15.0303,14.7884,15.0142,64884.0
2016-06-24 10:30:00,18.63,18.79,18.59,18.75,91632.0,15.0222,15.1512,14.99,15.119,91632.0
2016-06-24 11:00:00,18.75,18.83,18.73,18.83,68472.0,15.119,15.1835,15.1029,15.1835,68472.0
2016-06-24 11:30:00,18.83,18.85,18.77,18.85,76168.0,15.1835,15.1996,15.1351,15.1996,76168.0
2016-06-24 12:00:00,18.85,18.87,18.78,18.86,63296.0,15.1996,15.2157,15.1432,15.2077,63296.0
2016-06-24 12:30:00,18.86,18.87,18.77,18.78,113364.0,15.2077,15.2157,15.1351,15.1432,113364.0
2016-06-24 13:00:00,18.79,18.8,18.74,18.75,170060.0,15.1512,15.1593,15.1109,15.119,170060.0
2016-06-24 13:30:00,18.75,18.77,18.71,18.77,41372.0,15.119,15.1351,15.0867,15.1351,41372.0
2016-06-24 14:00:00,18.78,18.8,18.71,18.71,58032.0,15.1432,15.1593,15.0867,15.0867,58032.0
2016-06-24 14:30:00,18.71,18.79,18.66,18.79,71184.0,15.0867,15.1512,15.0464,15.1512,71184.0
2016-06-24 15:00:00,18.78,18.8,18.7,18.73,46664.0,15.1432,15.1593,15.0787,15.1029,46664.0
2016-06-24 15:30:00,18.74,18.85,18.74,18.78,210756.0,15.1109,15.1996,15.1109,15.1432,210756.0
2016-06-27 09:30:00,18.78,18.84,18.68,18.84,64036.0,15.1432,15.1916,15.0625,15.1916,64036.0
2016-06-27 10:00:00,18.81,18.81,18.75,18.77,41952.0,15.1674,15.1674,15.119,15.1351,41952.0
2016-06-27 10:30:00,18.75,18.82,18.73,18.74,53608.0,15.119,15.1754,15.1029,15.1109,53608.0
2016-06-27 11:00:00,18.73,18.85,18.73,18.85,55448.0,15.1029,15.1996,15.1029,15.1996,55448.0
2016-06-27 11:30:00,18.83,18.85,18.78,18.82,107668.0,15.1835,15.1996,15.1432,15.1754,107668.0
2016-06-27 12:00:00,18.82,18.96,18.81,18.95,66816.0,15.1754,15.2883,15.1674,15.2803,66816.0
2016-06-27 12:30:00,18.95,18.96,18.88,18.92,49212.0,15.2803,15.2883,15.2238,15.2561,49212.0
2016-06-27 13:00:00,18.92,18.97,18.92,18.96,41764.0,15.2561,15.2964,15.2561,15.2883,41764.0
2016-06-27 13:30:00,18.95,18.96,18.92,18.94,45244.0,15.2803,15.2883,15.2561,15.2722,45244.0
2016-06-27 14:00:00,18.95,18.97,18.93,18.97,115480.0,15.2803,15.2964,15.2641,15.2964,115480.0
2016-06-27 14:30:00,18.96,18.97,18.88,18.9,90880.0,15.2883,15.2964,15.2238,15.2399,90880.0
2016-06-27 15:00:00,18.91,18.93,18.87,18.9,167052.0,15.248,15.2641,15.2157,15.2399,167052.0
2016-06-27 15:30:00,18.9,18.95,18.89,18.89,407900.0,15.2399,15.2803,15.2319,15.2319,407900.0
2016-06-28 09:30:00,18.96,19.06,18.91,19.05,406284.0,15.2883,15.369,15.248,15.3609,406284.0
2016-06-28 10:00:00,19.05,19.09,19.02,19.07,150192.0,15.3609,15.3931,15.3367,15.377,150192.0
2016-06-28 10:30:00,19.06,19.18,19.06,19.18,103076.0,15.369,15.4657,15.369,15.4657,103076.0
2016-06-28 11:00:00,19.17,19.25,19.13,19.23,66404.0,15.4577,15.5222,15.4254,15.506,66404.0
2016-06-28 11:30:00,19.25,19.31,19.24,19.3,80696.0,15.5222,15.5705,15.5141,15.5625,80696.0
2016-06-28 12:00:00,19.31,19.33,19.28,19.33,62480.0,15.5705,15.5867,15.5463,15.5867,62480.0
2016-06-28 12:30:00,19.33,19.41,19.33,19.4,222636.0,15.5867,15.6512,15.5867,15.6431,222636.0
2016-06-28 13:00:00,19.4,19.42,19.38,19.39,64688.0,15.6431,15.6592,15.627,15.635,64688.0
2016-06-28 13:30:00,19.38,19.43,19.37,19.41,67032.0,15.627,15.6673,15.6189,15.6512,67032.0
2016-06-28 14:00:00,19.41,19.44,19.41,19.44,103112.0,15.6512,15.6754,15.6512,15.6754,103112.0
2016-06-28 14:30:00,19.44,19.51,19.44,19.48,69196.0,15.6754,15.7318,15.6754,15.7076,69196.0
2016-06-28 15:00:00,19.48,19.49,19.42,19.45,148680.0,15.7076,15.7157,15.6592,15.6834,148680.0
2016-06-28 15:30:00,19.45,19.55,19.45,19.53,383616.0,15.6834,15.7641,15.6834,15.7479,383616.0
2016-06-29 09:30:00,19.61,19.75,19.61,19.7,170544.0,15.8124,15.9253,15.8124,15.885,170544.0
2016-06-29 10:00:00,19.7,19.8,19.68,19.75,236008.0,15.885,15.9656,15.8689,15.9253,236008.0
2016-06-29 10:30:00,19.77,19.78,19.71,19.74,132924.0,15.9415,15.9495,15.8931,15.9173,132924.0
2016-06-29 11:00:00,19.75,19.76,19.62,19.67,222856.0,15.9253,15.9334,15.8205,15.8608,222856.0
2016-06-29 11:30:00,19.67,19.69,19.63,19.65,101248.0,15.8608,15.877,15.8286,15.8447,101248.0
2016-06-29 12:00:00,19.65,19.69,19.64,19.69,47944.0,15.8447,15.877,15.8366,15.877,47944.0
2016-06-29 12:30:00,19.68,19.69,19.66,19.68,41356.0,15.8689,15.877,15.8528,15.8689,41356.0
2016-06-29 13:00:00,19.69,19.71,19.67,19.7,55932.0,15.877,15.8931,15.8608,15.885,55932.0
2016-06-29 13:30:00,19.71,19.72,19.7,19.7,44516.0,15.8931,15.9011,15.885,15.885,44516.0
2016-06-29 14:00:00,19.7,19.71,19.68,19.71,86180.0,15.885,15.8931,15.8689,15.8931,86180.0
2016-06-29 14:30:00,19.71,19.72,19.7,19.71,54120.0,15.8931,15.9011,15.885,15.8931,54120.0
2016-06-29 15:00:00,19.7,19.74,19.7,19.73,59060.0,15.885,15.9173,15.885,15.9092,59060.0
2016-06-29 15:30:00,19.73,19.78,19.72,19.78,504532.0,15.9092,15.9495,15.9011,15.9495,504532.0
2016-06-30 09:30:00,19.81,19.88,19.64,19.78,184656.0,15.9737,16.0302,15.8366,15.9495,184656.0
2016-06-30 10:00:00,19.78,19.89,19.71,19.88,98996.0,15.9495,16.0382,15.8931,16.0302,98996.0
2016-06-30 10:30:00,19.86,19.92,19.81,19.91,76736.0,16.014,16.0624,15.9737,16.0543,76736.0
2016-06-30 11:00:00,19.92,19.97,19.79,19.84,68928.0,16.0624,16.1027,15.9576,15.9979,68928.0
2016-06-30 11:30:00,19.84,19.91,19.8,19.88,473232.0,15.9979,16.0543,15.9656,16.0302,473232.0
2016-06-30 12:00:00,19.87,19.96,19.87,19.95,56000.0,16.0221,16.0947,16.0221,16.0866,56000.0
2016-06-30 12:30:00,19.94,19.95,19.9,19.93,33420.0,16.0785,16.0866,16.0463,16.0705,33420.0
2016-06-30 13:00:00,19.94,19.95,19.91,19.94,36132.0,16.0785,16.0866,16.0543,16.0785,36132.0
2016-06-30 13:30:00,19.95,19.95,19.89,19.91,47016.0,16.0866,16.0866,16.0382,16.0543,47016.0
2016-06-30 14:00:00,19.91,19.91,19.87,19.87,53852.0,16.0543,16.0543,16.0221,16.0221,53852.0
2016-06-30 14:30:00,19.89,19.94,19.89,19.93,76492.0,16.0382,16.0785,16.0382,16.0705,76492.0
2016-06-30 15:00:00,19.94,19.97,19.9,19.93,92764.0,16.0785,16.1027,16.0463,16.0705,92764.0
2016-06-30 15:30:00,19.94,20.02,19.93,20.02,386568.0,16.0785,16.143,16.0705,16.143,386568.0
2016-07-01 09:30:00,20.09,20.26,20.05,20.09,87156.0,16.1995,16.3366,16.1672,16.1995,87156.0
2016-07-01 10:00:00,20.09,20.1,19.96,19.97,64792.0,16.1995,16.2076,16.0947,16.1027,64792.0
2016-07-01 10:30:00,19.96,19.97,19.88,19.9,150780.0,16.0947,16.1027,16.0302,16.0463,150780.0
2016-07-01 11:00:00,19.89,19.93,19.8,19.93,42408.0,16.0382,16.0705,15.9656,16.0705,42408.0
2016-07-01 11:30:00,19.94,19.97,19.91,19.94,41180.0,16.0785,16.1027,16.0543,16.0785,41180.0
2016-07-01 12:00:00,19.94,19.98,19.94,19.94,21968.0,16.0785,16.1108,16.0785,16.0785,21968.0
2016-07-01 12:30:00,19.94,19.97,19.93,19.95,26800.0,16.0785,16.1027,16.0705,16.0866,26800.0
2016-07-01 13:00:00,19.96,20.0,19.96,19.98,61376.0,16.0947,16.1269,16.0947,16.1108,61376.0
2016-07-01 13:30:00,19.98,19.99,19.93,19.93,71560.0,16.1108,16.1189,16.0705,16.0705,71560.0
2016-07-01 14:00:00,19.93,19.94,19.89,19.92,29992.0,16.0705,16.0785,16.0382,16.0624,29992.0
2016-07-01 14:30:00,19.93,19.94,19.89,19.91,53932.0,16.0705,16.0785,16.0382,16.0543,53932.0
2016-07-01 15:00:00,19.91,19.94,19.91,19.93,49560.0,16.0543,16.0785,16.0543,16.0705,49560.0
2016-07-01 15:30:00,19.93,19.94,19.89,19.93,193352.0,16.0705,16.0785,16.0382,16.0705,193352.0
2016-07-05 09:30:00,19.93,20.07,19.92,19.93,34056.0,16.0705,16.1834,16.0624,16.0705,34056.0
2016-07-05 10:00:00,19.93,20.14,19.93,20.12,31000.0,16.0705,16.2398,16.0705,16.2237,31000.0
2016-07-05 10:30:00,20.12,20.12,19.98,20.07,101512.0,16.2237,16.2237,16.1108,16.1834,101512.0
2016-07-05 11:00:00,20.07,20.13,20.06,20.08,35452.0,16.1834,16.2317,16.1753,16.1914,35452.0
2016-07-05 11:30:00,20.09,20.12,20.02,20.09,43048.0,16.1995,16.2237,16.143,16.1995,43048.0
2016-07-05 12:00:00,20.07,20.07,19.99,20.05,57464.0,16.1834,16.1834,16.1189,16.1672,57464.0
2016-07-05 12:30:00,20.05,20.1,20.05,20.09,22400.0,16.1672,16.2076,16.1672,16.1995,22400.0
2016-07-05 13:00:00,20.1,20.11,20.08,20.1,21756.0,16.2076,16.2156,16.1914,16.2076,21756.0
2016-07-05 13:30:00,20.11,20.14,20.1,20.13,120396.0,16.2156,16.2398,16.2076,16.2317,120396.0
2016-07-05 14:00:00,20.13,20.17,20.12,20.15,34828.0,16.2317,16.264,16.2237,16.2479,34828.0
2016-07-05 14:30:00,20.15,20.16,20.1,20.11,27196.0,16.2479,16.2559,16.2076,16.2156,27196.0
2016-07-05 15:00:00,20.12,20.13,20.1,20.11,19532.0,16.2237,16.2317,16.2076,16.2156,19532.0
2016-07-05 15:30:00,20.11,20.18,20.1,20.17,166508.0,16.2156,16.2721,16.2076,16.264,166508.0
2016-07-06 09:30:00,20.14,20.24,20.09,20.15,71616.0,16.2398,16.3204,16.1995,16.2479,71616.0
2016-07-06 10:00:00,20.16,20.22,20.14,20.16,61120.0,16.2559,16.3043,16.2398,16.2559,61120.0
2016-07-06 10:30:00,20.16,20.16,20.12,20.15,55988.0,16.2559,16.2559,16.2237,16.2479,55988.0
2016-07-06 11:00:00,20.16,20.18,20.1,20.14,52020.0,16.2559,16.2721,16.2076,16.2398,52020.0
2016-07-06 11:30:00,20.14,20.16,20.13,20.16,172360.0,16.2398,16.2559,16.2317,16.2559,172360.0
2016-07-06 12:00:00,20.16,20.19,20.16,20.16,25932.0,16.2559,16.2801,16.2559,16.2559,25932.0
2016-07-06 12:30:00,20.15,20.18,20.14,20.17,11320.0,16.2479,16.2721,16.2398,16.264,11320.0
2016-07-06 13:00:00,20.18,20.2,20.13,20.16,25556.0,16.2721,16.2882,16.2317,16.2559,25556.0
2016-07-06 13:30:00,20.18,20.18,20.13,20.14,50080.0,16.2721,16.2721,16.2317,16.2398,50080.0
2016-07-06 14:00:00,20.14,20.21,20.14,20.19,60896.0,16.2398,16.2963,16.2398,16.2801,60896.0
2016-07-06 14:30:00,20.2,20.23,20.18,20.2,43696.0,16.2882,16.3124,16.2721,16.2882,43696.0
2016-07-06 15:00:00,20.21,20.21,20.16,20.16,42196.0,16.2963,16.2963,16.2559,16.2559,42196.0
2016-07-06 15:30:00,20.16,20.17,20.15,20.16,172748.0,16.2559,16.264,16.2479,16.2559,172748.0
2016-07-07 09:30:00,20.13,20.13,19.9,19.95,89180.0,16.2317,16.2317,16.0463,16.0866,89180.0
2016-07-07 10:00:00,19.94,19.96,19.86,19.89,69148.0,16.0785,16.0947,16.014,16.0382,69148.0
2016-07-07 10:30:00,19.89,19.96,19.89,19.93,74348.0,16.0382,16.0947,16.0382,16.0705,74348.0
2016-07-07 11:00:00,19.93,19.97,19.92,19.96,47796.0,16.0705,16.1027,16.0624,16.0947,47796.0
2016-07-07 11:30:00,19.95,20.01,19.92,19.96,55732.0,16.0866,16.135,16.0624,16.0947,55732.0
2016-07-07 12:00:00,19.98,19.99,19.96,19.98,12548.0,16.1108,16.1189,16.0947,16.1108,12548.0
2016-07-07 12:30:00,19.97,19.97,19.94,19.94,34876.0,16.1027,16.1027,16.0785,16.0785,34876.0
2016-07-07 13:00:00,19.95,19.97,19.94,19.95,39136.0,16.0866,16.1027,16.0785,16.0866,39136.0
2016-07-07 13:30:00,19.95,19.99,19.95,19.99,55944.0,16.0866,16.1189,16.0866,16.1189,55944.0
2016-07-07 14:00:00,19.99,20.02,19.97,19.98,97500.0,16.1189,16.143,16.1027,16.1108,97500.0
2016-07-07 14:30:00,19.99,19.99,19.95,19.95,42088.0,16.1189,16.1189,16.0866,16.0866,42088.0
2016-07-07 15:00:00,19.95,19.99,19.95,19.95,35816.0,16.0866,16.1189,16.0866,16.0866,35816.0
2016-07-07 15:30:00,19.96,20.02,19.96,20.02,257676.0,16.0947,16.143,16.0947,16.143,257676.0
2016-07-08 09:30:00,20.12,20.15,19.93,20.0,46624.0,16.2237,16.2479,16.0705,16.1269,46624.0
2016-07-08 10:00:00,19.99,20.12,19.94,20.05,73300.0,16.1189,16.2237,16.0785,16.1672,73300.0
2016-07-08 10:30:00,20.05,20.15,20.05,20.11,102108.0,16.1672,16.2479,16.1672,16.2156,102108.0
2016-07-08 11:00:00,20.11,20.14,20.08,20.13,77276.0,16.2156,16.2398,16.1914,16.2317,77276.0
2016-07-08 11:30:00,20.13,20.13,20.05,20.12,54980.0,16.2317,16.2317,16.1672,16.2237,54980.0
2016-07-08 12:00:00,20.11,20.11,20.03,20.04,32248.0,16.2156,16.2156,16.1511,16.1592,32248.0
2016-07-08 12:30:00,20.04,20.08,20.02,20.07,49208.0,16.1592,16.1914,16.143,16.1834,49208.0
2016-07-08 13:00:00,20.06,20.1,20.05,20.1,39348.0,16.1753,16.2076,16.1672,16.2076,39348.0
2016-07-08 13:30:00,20.09,20.1,20.05,20.06,63276.0,16.1995,16.2076,16.1672,16.1753,63276.0
2016-07-08 14:00:00,20.06,20.08,20.04,20.08,105748.0,16.1753,16.1914,16.1592,16.1914,105748.0
2016-07-08 14:30:00,20.09,20.1,20.06,20.07,41080.0,16.1995,16.2076,16.1753,16.1834,41080.0
2016-07-08 15:00:00,20.08,20.09,20.06,20.06,76856.0,16.1914,16.1995,16.1753,16.1753,76856.0
2016-07-08 15:30:00,20.07,20.09,20.04,20.08,279896.0,16.1834,16.1995,16.1592,16.1914,279896.0
2016-07-11 09:30:00,20.16,20.16,19.91,20.04,117940.0,16.2559,16.2559,16.0543,16.1592,117940.0
2016-07-11 10:00:00,20.04,20.16,20.04,20.1,55640.0,16.1592,16.2559,16.1592,16.2076,55640.0
2016-07-11 10:30:00,20.1,20.13,20.08,20.08,43844.0,16.2076,16.2317,16.1914,16.1914,43844.0
2016-07-11 11:00:00,20.1,20.12,20.08,20.09,83428.0,16.2076,16.2237,16.1914,16.1995,83428.0
2016-07-11 11:30:00,20.09,20.11,20.07,20.1,33160.0,16.1995,16.2156,16.1834,16.2076,33160.0
2016-07-11 12:00:00,20.1,20.11,20.07,20.11,42884.0,16.2076,16.2156,16.1834,16.2156,42884.0
2016-07-11 12:30:00,20.1,20.15,20.08,20.15,51244.0,16.2076,16.2479,16.1914,16.2479,51244.0
2016-07-11 13:00:00,20.14,20.15,20.11,20.12,27836.0,16.2398,16.2479,16.2156,16.2237,27836.0
2016-07-11 13:30:00,20.12,20.18,20.11,20.17,34468.0,16.2237,16.2721,16.2156,16.264,34468.0
2016-07-11 14:00:00,20.16,20.18,20.14,20.15,30928.0,16.2559,16.2721,16.2398,16.2479,30928.0
2016-07-11 14:30:00,20.14,20.18,20.14,20.16,53732.0,16.2398,16.2721,16.2398,16.2559,53732.0
2016-07-11 15:00:00,20.15,20.17,20.12,20.12,61324.0,16.2479,16.264,16.2237,16.2237,61324.0
2016-07-11 15:30:00,20.12,20.13,20.09,20.11,227048.0,16.2237,16.2317,16.1995,16.2156,227048.0
2016-07-12 09:30:00,20.04,20.05,19.91,19.93,77460.0,16.1592,16.1672,16.0543,16.0705,77460.0
2016-07-12 10:00:00,19.93,20.0,19.89,19.94,126724.0,16.0705,16.1269,16.0382,16.0785,126724.0
2016-07-12 10:30:00,19.95,19.99,19.93,19.97,60196.0,16.0866,16.1189,16.0705,16.1027,60196.0
2016-07-12 11:00:00,19.97,19.99,19.95,19.98,71520.0,16.1027,16.1189,16.0866,16.1108,71520.0
2016-07-12 11:30:00,19.98,19.99,19.94,19.96,53296.0,16.1108,16.1189,16.0785,16.0947,53296.0
2016-07-12 12:00:00,19.96,20.01,19.93,19.99,65616.0,16.0947,16.135,16.0705,16.1189,65616.0
2016-07-12 12:30:00,19.98,20.02,19.98,20.0,38900.0,16.1108,16.143,16.1108,16.1269,38900.0
2016-07-12 13:00:00,19.99,19.99,19.96,19.96,29280.0,16.1189,16.1189,16.0947,16.0947,29280.0
2016-07-12 13:30:00,19.97,19.98,19.95,19.98,31532.0,16.1027,16.1108,16.0866,16.1108,31532.0
2016-07-12 14:00:00,19.99,20.0,19.97,19.99,30284.0,16.1189,16.1269,16.1027,16.1189,30284.0
2016-07-12 14:30:00,19.99,20.03,19.99,20.01,58792.0,16.1189,16.1511,16.1189,16.135,58792.0
2016-07-12 15:00:00,20.0,20.02,20.0,20.01,50100.0,16.1269,16.143,16.1269,16.135,50100.0
2016-07-12 15:30:00,20.01,20.01,19.97,19.98,331752.0,16.135,16.135,16.1027,16.1108,331752.0
2016-07-13 09:30:00,20.02,20.09,19.91,19.99,47492.0,16.143,16.1995,16.0543,16.1189,47492.0
2016-07-13 10:00:00,19.97,20.06,19.96,20.02,47172.0,16.1027,16.1753,16.0947,16.143,47172.0
2016-07-13 10:30:00,20.02,20.1,20.01,20.05,99576.0,16.143,16.2076,16.135,16.1672,99576.0
2016-07-13 11:00:00,20.04,20.14,20.04,20.09,41636.0,16.1592,16.2398,16.1592,16.1995,41636.0
2016-07-13 11:30:00,20.1,20.11,20.04,20.05,31468.0,16.2076,16.2156,16.1592,16.1672,31468.0
2016-07-13 12:00:00,20.05,20.16,20.04,20.14,113692.0,16.1672,16.2559,16.1592,16.2398,113692.0
2016-07-13 12:30:00,20.14,20.15,20.1,20.11,34116.0,16.2398,16.2479,16.2076,16.2156,34116.0
2016-07-13 13:00:00,20.11,20.12,20.1,20.1,32872.0,16.2156,16.2237,16.2076,16.2076,32872.0
2016-07-13 13:30:00,20.09,20.14,20.09,20.12,91380.0,16.1995,16.2398,16.1995,16.2237,91380.0
2016-07-13 14:00:00,20.12,20.16,20.11,20.14,76280.0,16.2237,16.2559,16.2156,16.2398,76280.0
2016-07-13 14:30:00,20.14,20.17,20.13,20.17,89744.0,16.2398,16.264,16.2317,16.264,89744.0
2016-07-13 15:00:00,20.17,20.18,20.15,20.17,109188.0,16.264,16.2721,16.2479,16.264,109188.0
2016-07-13 15:30:00,20.17,20.22,20.17,20.18,290316.0,16.264,16.3043,16.264,16.2721,290316.0
2016-07-14 09:30:00,20.09,20.16,20.0,20.03,93552.0,16.1995,16.2559,16.1269,16.1511,93552.0
2016-07-14 10:00:00,20.02,20.11,20.02,20.08,80768.0,16.143,16.2156,16.143,16.1914,80768.0
2016-07-14 10:30:00,20.08,20.11,20.08,20.09,155956.0,16.1914,16.2156,16.1914,16.1995,155956.0
2016-07-14 11:00:00,20.09,20.13,20.08,20.11,244272.0,16.1995,16.2317,16.1914,16.2156,244272.0
2016-07-14 11:30:00,20.11,20.11,20.04,20.05,111836.0,16.2156,16.2156,16.1592,16.1672,111836.0
2016-07-14 12:00:00,20.05,20.05,19.97,19.98,50772.0,16.1672,16.1672,16.1027,16.1108,50772.0
2016-07-14 12:30:00,19.98,20.0,19.97,19.99,38796.0,16.1108,16.1269,16.1027,16.1189,38796.0
2016-07-14 13:00:00,19.99,19.99,19.97,19.98,252516.0,16.1189,16.1189,16.1027,16.1108,252516.0
2016-07-14 13:30:00,19.98,20.01,19.98,19.99,87208.0,16.1108,16.135,16.1108,16.1189,87208.0
2016-07-14 14:00:00,19.99,20.0,19.98,19.98,35792.0,16.1189,16.1269,16.1108,16.1108,35792.0
2016-07-14 14:30:00,19.98,19.99,19.96,19.98,61736.0,16.1108,16.1189,16.0947,16.1108,61736.0
2016-07-14 15:00:00,19.98,20.02,19.98,20.01,47716.0,16.1108,16.143,16.1108,16.135,47716.0
2016-07-14 15:30:00,20.01,20.03,20.0,20.02,213724.0,16.135,16.1511,16.1269,16.143,213724.0
2016-07-15 09:30:00,19.94,20.01,19.88,19.99,278800.0,16.0785,16.135,16.0302,16.1189,278800.0
2016-07-15 10:00:00,20.0,20.04,19.98,19.98,137436.0,16.1269,16.1592,16.1108,16.1108,137436.0
2016-07-15 10:30:00,19.98,20.02,19.95,20.0,387580.0,16.1108,16.143,16.0866,16.1269,387580.0
2016-07-15 11:00:00,20.01,20.02,19.96,19.97,202244.0,16.135,16.143,16.0947,16.1027,202244.0
2016-07-15 11:30:00,19.96,20.0,19.95,19.99,270584.0,16.0947,16.1269,16.0866,16.1189,270584.0
2016-07-15 12:00:00,19.99,20.0,19.98,20.0,149860.0,16.1189,16.1269,16.1108,16.1269,149860.0
2016-07-15 12:30:00,20.0,20.01,19.98,20.0,70264.0,16.1269,16.135,16.1108,16.1269,70264.0
2016-07-15 13:00:00,20.0,20.07,20.0,20.07,54716.0,16.1269,16.1834,16.1269,16.1834,54716.0
2016-07-15 13:30:00,20.07,20.08,20.02,20.03,50956.0,16.1834,16.1914,16.143,16.1511,50956.0
2016-07-15 14:00:00,20.03,20.04,20.0,20.04,60468.0,16.1511,16.1592,16.1269,16.1592,60468.0
2016-07-15 14:30:00,20.04,20.04,20.0,20.02,38064.0,16.1592,16.1592,16.1269,16.143,38064.0
2016-07-15 15:00:00,20.02,20.06,20.01,20.06,78220.0,16.143,16.1753,16.135,16.1753,78220.0
2016-07-15 15:30:00,20.06,20.12,20.05,20.12,539760.0,16.1753,16.2237,16.1672,16.2237,539760.0
2016-07-18 09:30:00,20.13,20.25,20.13,20.19,171792.0,16.2317,16.3285,16.2317,16.2801,171792.0
2016-07-18 10:00:00,20.2,20.28,20.19,20.23,154616.0,16.2882,16.3527,16.2801,16.3124,154616.0
2016-07-18 10:30:00,20.23,20.31,20.23,20.29,120320.0,16.3124,16.3769,16.3124,16.3608,120320.0
2016-07-18 11:00:00,20.29,20.31,20.21,20.22,71128.0,16.3608,16.3769,16.2963,16.3043,71128.0
2016-07-18 11:30:00,20.22,20.26,20.17,20.25,131816.0,16.3043,16.3366,16.264,16.3285,131816.0
2016-07-18 12:00:00,20.25,20.28,20.22,20.22,87852.0,16.3285,16.3527,16.3043,16.3043,87852.0
2016-07-18 12:30:00,20.22,20.23,20.18,20.19,64300.0,16.3043,16.3124,16.2721,16.2801,64300.0
2016-07-18 13:00:00,20.19,20.22,20.18,20.21,47440.0,16.2801,16.3043,16.2721,16.2963,47440.0
2016-07-18 13:30:00,20.21,20.25,20.2,20.24,83516.0,16.2963,16.3285,16.2882,16.3204,83516.0
2016-07-18 14:00:00,20.24,20.29,20.23,20.25,93288.0,16.3204,16.3608,16.3124,16.3285,93288.0
2016-07-18 14:30:00,20.25,20.29,20.23,20.27,102700.0,16.3285,16.3608,16.3124,16.3446,102700.0
2016-07-18 15:00:00,20.27,20.29,20.25,20.28,112952.0,16.3446,16.3608,16.3285,16.3527,112952.0
2016-07-18 15:30:00,20.28,20.28,20.22,20.25,301760.0,16.3527,16.3527,16.3043,16.3285,301760.0
2016-07-19 09:30:00,20.25,20.39,20.14,20.17,125268.0,16.3285,16.4414,16.2398,16.264,125268.0
2016-07-19 10:00:00,20.17,20.25,20.11,20.11,130116.0,16.264,16.3285,16.2156,16.2156,130116.0
2016-07-19 10:30:00,20.11,20.19,20.11,20.19,135512.0,16.2156,16.2801,16.2156,16.2801,135512.0
2016-07-19 11:00:00,20.2,20.22,20.17,20.17,85264.0,16.2882,16.3043,16.264,16.264,85264.0
2016-07-19 11:30:00,20.18,20.21,20.15,20.16,206484.0,16.2721,16.2963,16.2479,16.2559,206484.0
2016-07-19 12:00:00,20.17,20.23,20.17,20.2,96868.0,16.264,16.3124,16.264,16.2882,96868.0
2016-07-19 12:30:00,20.2,20.21,20.18,20.18,59032.0,16.2882,16.2963,16.2721,16.2721,59032.0
2016-07-19 13:00:00,20.18,20.2,20.15,20.17,44688.0,16.2721,16.2882,16.2479,16.264,44688.0
2016-07-19 13:30:00,20.18,20.22,20.18,20.2,102480.0,16.2721,16.3043,16.2721,16.2882,102480.0
2016-07-19 14:00:00,20.19,20.23,20.19,20.21,108432.0,16.2801,16.3124,16.2801,16.2963,108432.0
2016-07-19 14:30:00,20.21,20.25,20.2,20.25,94608.0,16.2963,16.3285,16.2882,16.3285,94608.0
2016-07-19 15:00:00,20.25,20.3,20.24,20.29,89688.0,16.3285,16.3688,16.3204,16.3608,89688.0
2016-07-19 15:30:00,20.3,20.34,20.29,20.34,222452.0,16.3688,16.4011,16.3608,16.4011,222452.0
2016-07-20 09:30:00,20.35,20.35,20.1,20.17,182236.0,16.4091,16.4091,16.2076,16.264,182236.0
2016-07-20 10:00:00,20.18,20.21,20.16,20.18,42124.0,16.2721,16.2963,16.2559,16.2721,42124.0
2016-07-20 10:30:00,20.18,20.21,20.16,20.18,84280.0,16.2721,16.2963,16.2559,16.2721,84280.0
2016-07-20 11:00:00,20.18,20.18,20.15,20.17,59128.0,16.2721,16.2721,16.2479,16.264,59128.0
2016-07-20 11:30:00,20.17,20.18,20.15,20.15,47320.0,16.264,16.2721,16.2479,16.2479,47320.0
2016-07-20 12:00:00,20.15,20.15,20.1,20.11,127120.0,16.2479,16.2479,16.2076,16.2156,127120.0
2016-07-20 12:30:00,20.11,20.11,20.08,20.08,62336.0,16.2156,16.2156,16.1914,16.1914,62336.0
2016-07-20 13:00:00,20.08,20.08,20.01,20.05,246280.0,16.1914,16.1914,16.135,16.1672,246280.0
2016-07-20 13:30:00,20.05,20.07,20.02,20.02,138696.0,16.1672,16.1834,16.143,16.143,138696.0
2016-07-20 14:00:00,20.03,20.05,20.03,20.04,40896.0,16.1511,16.1672,16.1511,16.1592,40896.0
2016-07-20 14:30:00,20.03,20.06,20.03,20.06,41596.0,16.1511,16.1753,16.1511,16.1753,41596.0
2016-07-20 15:00:00,20.05,20.07,20.03,20.03,68068.0,16.1672,16.1834,16.1511,16.1511,68068.0
2016-07-20 15:30:00,20.03,20.11,20.03,20.1,489180.0,16.1511,16.2156,16.1511,16.2076,489180.0
2016-07-21 09:30:00,20.07,20.09,19.97,20.01,210000.0,16.1834,16.1995,16.1027,16.135,210000.0
2016-07-21 10:00:00,20.01,20.04,19.98,20.02,97508.0,16.135,16.1592,16.1108,16.143,97508.0
2016-07-21 10:30:00,20.0,20.01,19.97,20.0,135240.0,16.1269,16.135,16.1027,16.1269,135240.0
2016-07-21 11:00:00,20.0,20.01,20.0,20.01,96932.0,16.1269,16.135,16.1269,16.135,96932.0
2016-07-21 11:30:00,20.01,20.03,19.97,20.02,192228.0,16.135,16.1511,16.1027,16.143,192228.0
2016-07-21 12:00:00,20.03,20.03,20.0,20.02,81124.0,16.1511,16.1511,16.1269,16.143,81124.0
2016-07-21 12:30:00,20.02,20.02,20.0,20.0,146804.0,16.143,16.143,16.1269,16.1269,146804.0
2016-07-21 13:00:00,20.0,20.03,20.0,20.01,41344.0,16.1269,16.1511,16.1269,16.135,41344.0
2016-07-21 13:30:00,20.02,20.02,20.0,20.0,123060.0,16.143,16.143,16.1269,16.1269,123060.0
2016-07-21 14:00:00,20.01,20.02,20.0,20.02,133716.0,16.135,16.143,16.1269,16.143,133716.0
2016-07-21 14:30:00,20.02,20.02,20.0,20.0,116844.0,16.143,16.143,16.1269,16.1269,116844.0
2016-07-21 15:00:00,20.0,20.08,20.0,20.08,71212.0,16.1269,16.1914,16.1269,16.1914,71212.0
2016-07-21 15:30:00,20.08,20.13,20.07,20.12,142928.0,16.1914,16.2317,16.1834,16.2237,142928.0
2016-07-22 09:30:00,20.07,20.23,20.04,20.19,102244.0,16.1834,16.3124,16.1592,16.2801,102244.0
2016-07-22 10:00:00,20.18,20.23,20.16,20.21,34624.0,16.2721,16.3124,16.2559,16.2963,34624.0
2016-07-22 10:30:00,20.23,20.25,20.21,20.22,81096.0,16.3124,16.3285,16.2963,16.3043,81096.0
2016-07-22 11:00:00,20.21,20.25,20.2,20.23,25968.0,16.2963,16.3285,16.2882,16.3124,25968.0
2016-07-22 11:30:00,20.23,20.25,20.22,20.24,18852.0,16.3124,16.3285,16.3043,16.3204,18852.0
2016-07-22 12:00:00,20.23,20.24,20.22,20.23,14800.0,16.3124,16.3204,16.3043,16.3124,14800.0
2016-07-22 12:30:00,20.24,20.25,20.21,20.24,19076.0,16.3204,16.3285,16.2963,16.3204,19076.0
2016-07-22 13:00:00,20.24,20.27,20.24,20.26,18412.0,16.3204,16.3446,16.3204,16.3366,18412.0
2016-07-22 13:30:00,20.25,20.27,20.25,20.27,20044.0,16.3285,16.3446,16.3285,16.3446,20044.0
2016-07-22 14:00:00,20.27,20.27,20.24,20.27,23448.0,16.3446,16.3446,16.3204,16.3446,23448.0
2016-07-22 14:30:00,20.27,20.28,20.26,20.27,33760.0,16.3446,16.3527,16.3366,16.3446,33760.0
2016-07-22 15:00:00,20.27,20.3,20.26,20.28,59428.0,16.3446,16.3688,16.3366,16.3527,59428.0
2016-07-22 15:30:00,20.28,20.29,20.2,20.22,163344.0,16.3527,16.3608,16.2882,16.3043,163344.0
2016-07-25 09:30:00,20.27,20.36,20.21,20.25,96312.0,16.3446,16.4172,16.2963,16.3285,96312.0
2016-07-25 10:00:00,20.25,20.31,20.23,20.26,74864.0,16.3285,16.3769,16.3124,16.3366,74864.0
2016-07-25 10:30:00,20.26,20.26,20.14,20.2,81040.0,16.3366,16.3366,16.2398,16.2882,81040.0
2016-07-25 11:00:00,20.2,20.24,20.19,20.22,43500.0,16.2882,16.3204,16.2801,16.3043,43500.0
2016-07-25 11:30:00,20.2,20.21,20.15,20.17,115092.0,16.2882,16.2963,16.2479,16.264,115092.0
2016-07-25 12:00:00,20.18,20.18,20.15,20.16,8400.0,16.2721,16.2721,16.2479,16.2559,8400.0
2016-07-25 12:30:00,20.15,20.18,20.15,20.16,27608.0,16.2479,16.2721,16.2479,16.2559,27608.0
2016-07-25 13:00:00,20.17,20.17,20.13,20.15,15740.0,16.264,16.264,16.2317,16.2479,15740.0
2016-07-25 13:30:00,20.13,20.17,20.12,20.17,34324.0,16.2317,16.264,16.2237,16.264,34324.0
2016-07-25 14:00:00,20.17,20.19,20.15,20.16,22840.0,16.264,16.2801,16.2479,16.2559,22840.0
2016-07-25 14:30:00,20.16,20.18,20.16,20.17,36580.0,16.2559,16.2721,16.2559,16.264,36580.0
2016-07-25 15:00:00,20.17,20.2,20.16,20.19,62092.0,16.264,16.2882,16.2559,16.2801,62092.0
2016-07-25 15:30:00,20.2,20.22,20.18,20.21,313116.0,16.2882,16.3043,16.2721,16.2963,313116.0
2016-07-26 09:30:00,20.25,20.32,20.23,20.28,155748.0,16.3285,16.3849,16.3124,16.3527,155748.0
2016-07-26 10:00:00,20.27,20.29,20.22,20.29,91792.0,16.3446,16.3608,16.3043,16.3608,91792.0
2016-07-26 10:30:00,20.29,20.31,20.25,20.25,42472.0,16.3608,16.3769,16.3285,16.3285,42472.0
2016-07-26 11:00:00,20.23,20.26,20.21,20.26,44488.0,16.3124,16.3366,16.2963,16.3366,44488.0
2016-07-26 11:30:00,20.25,20.29,20.23,20.26,20800.0,16.3285,16.3608,16.3124,16.3366,20800.0
2016-07-26 12:00:00,20.27,20.27,20.21,20.25,77348.0,16.3446,16.3446,16.2963,16.3285,77348.0
2016-07-26 12:30:00,20.24,20.28,20.24,20.25,32836.0,16.3204,16.3527,16.3204,16.3285,32836.0
2016-07-26 13:00:00,20.25,20.31,20.24,20.28,65404.0,16.3285,16.3769,16.3204,16.3527,65404.0
2016-07-26 13:30:00,20.27,20.28,20.25,20.25,33748.0,16.3446,16.3527,16.3285,16.3285,33748.0
2016-07-26 14:00:00,20.25,20.31,20.25,20.3,222836.0,16.3285,16.3769,16.3285,16.3688,222836.0
2016-07-26 14:30:00,20.31,20.31,20.29,20.29,50520.0,16.3769,16.3769,16.3608,16.3608,50520.0
2016-07-26 15:00:00,20.29,20.3,20.25,20.25,42048.0,16.3608,16.3688,16.3285,16.3285,42048.0
2016-07-26 15:30:00,20.25,20.29,20.25,20.27,117332.0,16.3285,16.3608,16.3285,16.3446,117332.0
2016-07-27 09:30:00,20.34,20.34,20.18,20.22,121512.0,16.4011,16.4011,16.2721,16.3043,121512.0
2016-07-27 10:00:00,20.21,20.21,20.03,20.04,42828.0,16.2963,16.2963,16.1511,16.1592,42828.0
2016-07-27 10:30:00,20.04,20.15,20.04,20.13,21624.0,16.1592,16.2479,16.1592,16.2317,21624.0
2016-07-27 11:00:00,20.12,20.18,20.1,20.17,33236.0,16.2237,16.2721,16.2076,16.264,33236.0
2016-07-27 11:30:00,20.17,20.18,20.1,20.12,21420.0,16.264,16.2721,16.2076,16.2237,21420.0
2016-07-27 12:00:00,20.11,20.17,20.11,20.14,23508.0,16.2156,16.264,16.2156,16.2398,23508.0
2016-07-27 12:30:00,20.13,20.16,20.11,20.12,33344.0,16.2317,16.2559,16.2156,16.2237,33344.0
2016-07-27 13:00:00,20.12,20.13,20.06,20.08,29196.0,16.2237,16.2317,16.1753,16.1914,29196.0
2016-07-27 13:30:00,20.07,20.09,20.04,20.06,24108.0,16.1834,16.1995,16.1592,16.1753,24108.0
2016-07-27 14:00:00,20.05,20.2,19.95,20.09,194744.0,16.1672,16.2882,16.0866,16.1995,194744.0
2016-07-27 14:30:00,20.09,20.14,20.09,20.12,105268.0,16.1995,16.2398,16.1995,16.2237,105268.0
2016-07-27 15:00:00,20.1,20.16,20.1,20.15,58748.0,16.2076,16.2559,16.2076,16.2479,58748.0
2016-07-27 15:30:00,20.16,20.21,20.14,20.16,192184.0,16.2559,16.2963,16.2398,16.2559,192184.0
2016-07-28 09:30:00,20.18,20.25,20.1,20.21,49484.0,16.2721,16.3285,16.2076,16.2963,49484.0
2016-07-28 10:00:00,20.21,20.29,20.18,20.26,37636.0,16.2963,16.3608,16.2721,16.3366,37636.0
2016-07-28 10:30:00,20.25,20.27,20.19,20.24,31400.0,16.3285,16.3446,16.2801,16.3204,31400.0
2016-07-28 11:00:00,20.24,20.3,20.23,20.28,44328.0,16.3204,16.3688,16.3124,16.3527,44328.0
2016-07-28 11:30:00,20.28,20.35,20.27,20.33,30592.0,16.3527,16.4091,16.3446,16.393,30592.0
2016-07-28 12:00:00,20.34,20.37,20.34,20.36,37748.0,16.4011,16.4253,16.4011,16.4172,37748.0
2016-07-28 12:30:00,20.36,20.4,20.35,20.4,47212.0,16.4172,16.4495,16.4091,16.4495,47212.0
2016-07-28 13:00:00,20.4,20.47,20.4,20.47,42876.0,16.4495,16.5059,16.4495,16.5059,42876.0
2016-07-28 13:30:00,20.47,20.5,20.44,20.49,43060.0,16.5059,16.5301,16.4817,16.522,43060.0
2016-07-28 14:00:00,20.48,20.5,20.46,20.47,57548.0,16.514,16.5301,16.4978,16.5059,57548.0
2016-07-28 14:30:00,20.46,20.49,20.45,20.46,41680.0,16.4978,16.522,16.4898,16.4978,41680.0
2016-07-28 15:00:00,20.46,20.49,20.45,20.48,42856.0,16.4978,16.522,16.4898,16.514,42856.0
2016-07-28 15:30:00,20.48,20.48,20.44,20.44,165632.0,16.514,16.514,16.4817,16.4817,165632.0
2016-07-29 09:30:00,20.42,20.6,20.38,20.56,68836.0,16.4656,16.6107,16.4333,16.5785,68836.0
2016-07-29 10:00:00,20.58,20.66,20.57,20.61,59608.0,16.5946,16.6591,16.5865,16.6188,59608.0
2016-07-29 10:30:00,20.63,20.7,20.61,20.68,67232.0,16.6349,16.6914,16.6188,16.6752,67232.0
2016-07-29 11:00:00,20.69,20.73,20.65,20.68,92148.0,16.6833,16.7156,16.651,16.6752,92148.0
2016-07-29 11:30:00,20.68,20.69,20.65,20.66,87788.0,16.6752,16.6833,16.651,16.6591,87788.0
2016-07-29 12:00:00,20.67,20.68,20.61,20.62,123476.0,16.6672,16.6752,16.6188,16.6269,123476.0
2016-07-29 12:30:00,20.61,20.63,20.53,20.53,186812.0,16.6188,16.6349,16.5543,16.5543,186812.0
2016-07-29 13:00:00,20.54,20.56,20.47,20.47,84864.0,16.5623,16.5785,16.5059,16.5059,84864.0
2016-07-29 13:30:00,20.48,20.59,20.47,20.59,227960.0,16.514,16.6027,16.5059,16.6027,227960.0
2016-07-29 14:00:00,20.58,20.61,20.56,20.58,44332.0,16.5946,16.6188,16.5785,16.5946,44332.0
2016-07-29 14:30:00,20.58,20.58,20.53,20.54,28832.0,16.5946,16.5946,16.5543,16.5623,28832.0
2016-07-29 15:00:00,20.53,20.55,20.52,20.54,38076.0,16.5543,16.5704,16.5462,16.5623,38076.0
2016-07-29 15:30:00,20.54,20.56,20.5,20.56,264940.0,16.5623,16.5785,16.5301,16.5785,264940.0
2016-08-01 09:30:00,20.56,20.62,20.49,20.57,53368.0,16.5785,16.6269,16.522,16.5865,53368.0
2016-08-01 10:00:00,20.59,20.6,20.55,20.58,18900.0,16.6027,16.6107,16.5704,16.5946,18900.0
2016-08-01 10:30:00,20.57,20.71,20.57,20.68,54500.0,16.5865,16.6994,16.5865,16.6752,54500.0
2016-08-01 11:00:00,20.68,20.77,20.67,20.75,112644.0,16.6752,16.7478,16.6672,16.7317,112644.0
2016-08-01 11:30:00,20.75,20.79,20.7,20.74,36300.0,16.7317,16.7639,16.6914,16.7236,36300.0
2016-08-01 12:00:00,20.72,20.77,20.7,20.75,67196.0,16.7075,16.7478,16.6914,16.7317,67196.0
2016-08-01 12:30:00,20.75,20.76,20.73,20.75,28032.0,16.7317,16.7397,16.7156,16.7317,28032.0
2016-08-01 13:00:00,20.75,20.78,20.68,20.7,97648.0,16.7317,16.7559,16.6752,16.6914,97648.0
2016-08-01 13:30:00,20.69,20.7,20.68,20.7,31648.0,16.6833,16.6914,16.6752,16.6914,31648.0
2016-08-01 14:00:00,20.71,20.74,20.7,20.73,42108.0,16.6994,16.7236,16.6914,16.7156,42108.0
2016-08-01 14:30:00,20.72,20.75,20.71,20.74,33832.0,16.7075,16.7317,16.6994,16.7236,33832.0
2016-08-01 15:00:00,20.74,20.77,20.73,20.73,130000.0,16.7236,16.7478,16.7156,16.7156,130000.0
2016-08-01 15:30:00,20.73,20.8,20.72,20.79,143384.0,16.7156,16.772,16.7075,16.7639,143384.0
2016-08-02 09:30:00,20.68,20.74,20.5,20.59,48344.0,16.6752,16.7236,16.5301,16.6027,48344.0
2016-08-02 10:00:00,20.56,20.57,20.5,20.53,135284.0,16.5785,16.5865,16.5301,16.5543,135284.0
2016-08-02 10:30:00,20.54,20.54,20.44,20.45,84420.0,16.5623,16.5623,16.4817,16.4898,84420.0
2016-08-02 11:00:00,20.46,20.52,20.46,20.5,79920.0,16.4978,16.5462,16.4978,16.5301,79920.0
2016-08-02 11:30:00,20.5,20.55,20.48,20.52,54764.0,16.5301,16.5704,16.514,16.5462,54764.0
2016-08-02 12:00:00,20.52,20.52,20.45,20.45,38496.0,16.5462,16.5462,16.4898,16.4898,38496.0
2016-08-02 12:30:00,20.45,20.47,20.43,20.45,59676.0,16.4898,16.5059,16.4736,16.4898,59676.0
2016-08-02 13:00:00,20.46,20.46,20.39,20.41,69252.0,16.4978,16.4978,16.4414,16.4575,69252.0
2016-08-02 13:30:00,20.41,20.46,20.4,20.44,173600.0,16.4575,16.4978,16.4495,16.4817,173600.0
2016-08-02 14:00:00,20.43,20.45,20.42,20.43,65588.0,16.4736,16.4898,16.4656,16.4736,65588.0
2016-08-02 14:30:00,20.44,20.44,20.4,20.42,23776.0,16.4817,16.4817,16.4495,16.4656,23776.0
2016-08-02 15:00:00,20.42,20.42,20.37,20.39,248916.0,16.4656,16.4656,16.4253,16.4414,248916.0
2016-08-02 15:30:00,20.39,20.41,20.36,20.4,325936.0,16.4414,16.4575,16.4172,16.4495,325936.0
2016-08-03 09:30:00,20.38,20.38,20.2,20.28,190332.0,16.4333,16.4333,16.2882,16.3527,190332.0
2016-08-03 10:00:00,20.28,20.33,20.26,20.29,36616.0,16.3527,16.393,16.3366,16.3608,36616.0
2016-08-03 10:30:00,20.29,20.34,20.23,20.27,89972.0,16.3608,16.4011,16.3124,16.3446,89972.0
2016-08-03 11:00:00,20.28,20.33,20.28,20.29,81564.0,16.3527,16.393,16.3527,16.3608,81564.0
2016-08-03 11:30:00,20.3,20.33,20.28,20.29,31856.0,16.3688,16.393,16.3527,16.3608,31856.0
2016-08-03 12:00:00,20.29,20.3,20.27,20.28,54672.0,16.3608,16.3688,16.3446,16.3527,54672.0
2016-08-03 12:30:00,20.28,20.29,20.25,20.27,111192.0,16.3527,16.3608,16.3285,16.3446,111192.0
2016-08-03 13:00:00,20.27,20.29,20.26,20.27,106872.0,16.3446,16.3608,16.3366,16.3446,106872.0
2016-08-03 13:30:00,20.27,20.28,20.25,20.25,36052.0,16.3446,16.3527,16.3285,16.3285,36052.0
2016-08-03 14:00:00,20.25,20.26,20.21,20.22,72448.0,16.3285,16.3366,16.2963,16.3043,72448.0
2016-08-03 14:30:00,20.22,20.23,20.2,20.22,110172.0,16.3043,16.3124,16.2882,16.3043,110172.0
2016-08-03 15:00:00,20.21,20.23,20.2,20.22,150652.0,16.2963,16.3124,16.2882,16.3043,150652.0
2016-08-03 15:30:00,20.21,20.27,20.21,20.27,308196.0,16.2963,16.3446,16.2963,16.3446,308196.0
2016-08-04 09:30:00,20.32,20.32,20.16,20.17,61572.0,16.3849,16.3849,16.2559,16.264,61572.0
2016-08-04 10:00:00,20.17,20.19,20.15,20.16,21452.0,16.264,16.2801,16.2479,16.2559,21452.0
2016-08-04 10:30:00,20.15,20.19,20.14,20.17,28812.0,16.2479,16.2801,16.2398,16.264,28812.0
2016-08-04 11:00:00,20.17,20.17,20.11,20.11,52512.0,16.264,16.264,16.2156,16.2156,52512.0
2016-08-04 11:30:00,20.11,20.13,20.05,20.06,50960.0,16.2156,16.2317,16.1672,16.1753,50960.0
2016-08-04 12:00:00,20.05,20.1,20.05,20.09,40416.0,16.1672,16.2076,16.1672,16.1995,40416.0
2016-08-04 12:30:00,20.1,20.1,20.08,20.08,26120.0,16.2076,16.2076,16.1914,16.1914,26120.0
2016-08-04 13:00:00,20.07,20.09,20.05,20.08,185848.0,16.1834,16.1995,16.1672,16.1914,185848.0
2016-08-04 13:30:00,20.08,20.09,20.07,20.09,20308.0,16.1914,16.1995,16.1834,16.1995,20308.0
2016-08-04 14:00:00,20.08,20.09,20.03,20.04,21920.0,16.1914,16.1995,16.1511,16.1592,21920.0
2016-08-04 14:30:00,20.03,20.04,20.0,20.01,81636.0,16.1511,16.1592,16.1269,16.135,81636.0
2016-08-04 15:00:00,20.01,20.02,20.0,20.0,64640.0,16.135,16.143,16.1269,16.1269,64640.0
2016-08-04 15:30:00,20.0,20.03,19.99,20.01,269420.0,16.1269,16.1511,16.1189,16.135,269420.0
2016-08-05 09:30:00,20.05,20.07,19.89,19.99,162980.0,16.1672,16.1834,16.0382,16.1189,162980.0
2016-08-05 10:00:00,19.99,19.99,19.93,19.96,87740.0,16.1189,16.1189,16.0705,16.0947,87740.0
2016-08-05 10:30:00,19.96,19.96,19.93,19.93,98076.0,16.0947,16.0947,16.0705,16.0705,98076.0
2016-08-05 11:00:00,19.93,19.97,19.93,19.93,53360.0,16.0705,16.1027,16.0705,16.0705,53360.0
2016-08-05 11:30:00,19.92,19.94,19.89,19.9,50112.0,16.0624,16.0785,16.0382,16.0463,50112.0
2016-08-05 12:00:00,19.9,19.92,19.88,19.92,100580.0,16.0463,16.0624,16.0302,16.0624,100580.0
2016-08-05 12:30:00,19.92,19.93,19.91,19.92,29924.0,16.0624,16.0705,16.0543,16.0624,29924.0
2016-08-05 13:00:00,19.92,19.93,19.91,19.91,32816.0,16.0624,16.0705,16.0543,16.0543,32816.0
2016-08-05 13:30:00,19.91,19.94,19.91,19.92,70572.0,16.0543,16.0785,16.0543,16.0624,70572.0
2016-08-05 14:00:00,19.93,19.93,19.9,19.92,69804.0,16.0705,16.0705,16.0463,16.0624,69804.0
2016-08-05 14:30:00,19.92,19.95,19.91,19.95,297940.0,16.0624,16.0866,16.0543,16.0866,297940.0
2016-08-05 15:00:00,19.95,20.03,19.95,20.03,97368.0,16.0866,16.1511,16.0866,16.1511,97368.0
2016-08-05 15:30:00,20.03,20.09,20.03,20.08,320452.0,16.1511,16.1995,16.1511,16.1914,320452.0
2016-08-08 09:30:00,20.08,20.11,20.02,20.06,268232.0,16.1914,16.2156,16.143,16.1753,268232.0
2016-08-08 10:00:00,20.06,20.09,20.05,20.07,56336.0,16.1753,16.1995,16.1672,16.1834,56336.0
2016-08-08 10:30:00,20.09,20.15,20.07,20.15,21804.0,16.1995,16.2479,16.1834,16.2479,21804.0
2016-08-08 11:00:00,20.15,20.17,20.13,20.17,40364.0,16.2479,16.264,16.2317,16.264,40364.0
2016-08-08 11:30:00,20.16,20.2,20.15,20.17,59464.0,16.2559,16.2882,16.2479,16.264,59464.0
2016-08-08 12:00:00,20.17,20.17,20.1,20.12,23136.0,16.264,16.264,16.2076,16.2237,23136.0
2016-08-08 12:30:00,20.11,20.11,20.06,20.08,79200.0,16.2156,16.2156,16.1753,16.1914,79200.0
2016-08-08 13:00:00,20.08,20.1,20.06,20.1,125212.0,16.1914,16.2076,16.1753,16.2076,125212.0
2016-08-08 13:30:00,20.11,20.11,20.09,20.1,35852.0,16.2156,16.2156,16.1995,16.2076,35852.0
2016-08-08 14:00:00,20.1,20.11,20.09,20.09,53388.0,16.2076,16.2156,16.1995,16.1995,53388.0
2016-08-08 14:30:00,20.09,20.12,20.09,20.11,45984.0,16.1995,16.2237,16.1995,16.2156,45984.0
2016-08-08 15:00:00,20.1,20.11,20.08,20.11,86976.0,16.2076,16.2156,16.1914,16.2156,86976.0
2016-08-08 15:30:00,20.11,20.14,20.1,20.14,155332.0,16.2156,16.2398,16.2076,16.2398,155332.0
2016-08-09 09:30:00,20.13,20.13,19.99,20.11,54484.0,16.2317,16.2317,16.1189,16.2156,54484.0
2016-08-09 10:00:00,20.11,20.12,20.07,20.09,35932.0,16.2156,16.2237,16.1834,16.1995,35932.0
2016-08-09 10:30:00,20.1,20.11,20.07,20.1,196944.0,16.2076,16.2156,16.1834,16.2076,196944.0
2016-08-09 11:00:00,20.09,20.15,20.08,20.14,169404.0,16.1995,16.2479,16.1914,16.2398,169404.0
2016-08-09 11:30:00,20.14,20.18,20.12,20.17,37872.0,16.2398,16.2721,16.2237,16.264,37872.0
2016-08-09 12:00:00,20.16,20.17,20.14,20.15,40116.0,16.2559,16.264,16.2398,16.2479,40116.0
2016-08-09 12:30:00,20.15,20.16,20.12,20.15,35968.0,16.2479,16.2559,16.2237,16.2479,35968.0
2016-08-09 13:00:00,20.14,20.16,20.12,20.15,35596.0,16.2398,16.2559,16.2237,16.2479,35596.0
2016-08-09 13:30:00,20.16,20.16,20.13,20.16,44272.0,16.2559,16.2559,16.2317,16.2559,44272.0
2016-08-09 14:00:00,20.16,20.16,20.14,20.15,43516.0,16.2559,16.2559,16.2398,16.2479,43516.0
2016-08-09 14:30:00,20.15,20.18,20.14,20.18,44488.0,16.2479,16.2721,16.2398,16.2721,44488.0
2016-08-09 15:00:00,20.18,20.19,20.17,20.19,47880.0,16.2721,16.2801,16.264,16.2801,47880.0
2016-08-09 15:30:00,20.19,20.2,20.17,20.2,221872.0,16.2801,16.2882,16.264,16.2882,221872.0
2016-08-10 09:30:00,20.26,20.39,20.23,20.25,35656.0,16.3366,16.4414,16.3124,16.3285,35656.0
2016-08-10 10:00:00,20.23,20.33,20.23,20.31,17404.0,16.3124,16.393,16.3124,16.3769,17404.0
2016-08-10 10:30:00,20.3,20.33,20.29,20.31,25012.0,16.3688,16.393,16.3608,16.3769,25012.0
2016-08-10 11:00:00,20.32,20.35,20.3,20.35,34356.0,16.3849,16.4091,16.3688,16.4091,34356.0
2016-08-10 11:30:00,20.36,20.37,20.34,20.34,25664.0,16.4172,16.4253,16.4011,16.4011,25664.0
2016-08-10 12:00:00,20.34,20.35,20.32,20.33,34240.0,16.4011,16.4091,16.3849,16.393,34240.0
2016-08-10 12:30:00,20.33,20.36,20.33,20.34,25472.0,16.393,16.4172,16.393,16.4011,25472.0
2016-08-10 13:00:00,20.33,20.34,20.33,20.33,44240.0,16.393,16.4011,16.393,16.393,44240.0
2016-08-10 13:30:00,20.33,20.36,20.31,20.34,53256.0,16.393,16.4172,16.3769,16.4011,53256.0
2016-08-10 14:00:00,20.34,20.35,20.32,20.32,59636.0,16.4011,16.4091,16.3849,16.3849,59636.0
2016-08-10 14:30:00,20.32,20.33,20.31,20.32,53512.0,16.3849,16.393,16.3769,16.3849,53512.0
2016-08-10 15:00:00,20.32,20.38,20.3,20.38,67824.0,16.3849,16.4333,16.3688,16.4333,67824.0
2016-08-10 15:30:00,20.37,20.41,20.35,20.41,275456.0,16.4253,16.4575,16.4091,16.4575,275456.0
2016-08-11 09:30:00,20.43,20.43,20.2,20.23,86828.0,16.4736,16.4736,16.2882,16.3124,86828.0
2016-08-11 10:00:00,20.21,20.21,20.14,20.18,56336.0,16.2963,16.2963,16.2398,16.2721,56336.0
2016-08-11 10:30:00,20.2,20.21,20.16,20.16,43656.0,16.2882,16.2963,16.2559,16.2559,43656.0
2016-08-11 11:00:00,20.16,20.18,20.05,20.05,182892.0,16.2559,16.2721,16.1672,16.1672,182892.0
2016-08-11 11:30:00,20.06,20.07,19.99,20.0,46160.0,16.1753,16.1834,16.1189,16.1269,46160.0
2016-08-11 12:00:00,19.99,19.99,19.9,19.9,37972.0,16.1189,16.1189,16.0463,16.0463,37972.0
2016-08-11 12:30:00,19.9,19.92,19.81,19.81,85040.0,16.0463,16.0624,15.9737,15.9737,85040.0
2016-08-11 13:00:00,19.82,19.83,19.75,19.77,131692.0,15.9818,15.9898,15.9253,15.9415,131692.0
2016-08-11 13:30:00,19.78,19.85,19.77,19.82,69320.0,15.9495,16.006,15.9415,15.9818,69320.0
2016-08-11 14:00:00,19.82,19.87,19.82,19.87,51528.0,15.9818,16.0221,15.9818,16.0221,51528.0
2016-08-11 14:30:00,19.87,19.89,19.85,19.88,64004.0,16.0221,16.0382,16.006,16.0302,64004.0
2016-08-11 15:00:00,19.89,19.9,19.88,19.88,53160.0,16.0382,16.0463,16.0302,16.0302,53160.0
2016-08-11 15:30:00,19.88,19.93,19.87,19.92,258108.0,16.0302,16.0705,16.0221,16.0624,258108.0
2016-08-12 09:30:00,20.02,20.08,19.94,20.07,109480.0,16.143,16.1914,16.0785,16.1834,109480.0
2016-08-12 10:00:00,20.08,20.14,20.07,20.13,56020.0,16.1914,16.2398,16.1834,16.2317,56020.0
2016-08-12 10:30:00,20.15,20.17,20.14,20.16,69728.0,16.2479,16.264,16.2398,16.2559,69728.0
2016-08-12 11:00:00,20.15,20.17,20.08,20.09,35216.0,16.2479,16.264,16.1914,16.1995,35216.0
2016-08-12 11:30:00,20.08,20.08,20.0,20.02,40496.0,16.1914,16.1914,16.1269,16.143,40496.0
2016-08-12 12:00:00,20.02,20.02,19.95,19.95,27148.0,16.143,16.143,16.0866,16.0866,27148.0
2016-08-12 12:30:00,19.95,19.98,19.94,19.97,28112.0,16.0866,16.1108,16.0785,16.1027,28112.0
2016-08-12 13:00:00,19.97,19.97,19.93,19.95,56312.0,16.1027,16.1027,16.0705,16.0866,56312.0
2016-08-12 13:30:00,19.94,19.96,19.93,19.95,61896.0,16.0785,16.0947,16.0705,16.0866,61896.0
2016-08-12 14:00:00,19.95,19.97,19.95,19.96,36000.0,16.0866,16.1027,16.0866,16.0947,36000.0
2016-08-12 14:30:00,19.96,20.0,19.95,19.95,42000.0,16.0947,16.1269,16.0866,16.0866,42000.0
2016-08-12 15:00:00,19.95,20.0,19.95,20.0,42480.0,16.0866,16.1269,16.0866,16.1269,42480.0
2016-08-12 15:30:00,20.0,20.01,19.99,20.0,137984.0,16.1269,16.135,16.1189,16.1269,137984.0
2016-08-15 09:30:00,20.05,20.13,20.03,20.04,30424.0,16.1672,16.2317,16.1511,16.1592,30424.0
2016-08-15 10:00:00,20.06,20.09,20.04,20.08,49840.0,16.1753,16.1995,16.1592,16.1914,49840.0
2016-08-15 10:30:00,20.06,20.07,20.04,20.04,34204.0,16.1753,16.1834,16.1592,16.1592,34204.0
2016-08-15 11:00:00,20.03,20.04,20.01,20.02,10868.0,16.1511,16.1592,16.135,16.143,10868.0
2016-08-15 11:30:00,20.03,20.06,20.02,20.04,33596.0,16.1511,16.1753,16.143,16.1592,33596.0
2016-08-15 12:00:00,20.04,20.07,20.03,20.03,23604.0,16.1592,16.1834,16.1511,16.1511,23604.0
2016-08-15 12:30:00,20.03,20.04,20.01,20.02,15428.0,16.1511,16.1592,16.135,16.143,15428.0
2016-08-15 13:00:00,20.01,20.01,19.99,19.99,15032.0,16.135,16.135,16.1189,16.1189,15032.0
2016-08-15 13:30:00,20.0,20.0,19.96,19.96,18292.0,16.1269,16.1269,16.0947,16.0947,18292.0
2016-08-15 14:00:00,19.96,19.96,19.9,19.92,51092.0,16.0947,16.0947,16.0463,16.0624,51092.0
2016-08-15 14:30:00,19.91,19.91,19.86,19.86,70000.0,16.0543,16.0543,16.014,16.014,70000.0
2016-08-15 15:00:00,19.87,19.92,19.86,19.92,149584.0,16.0221,16.0624,16.014,16.0624,149584.0
2016-08-15 15:30:00,19.91,19.93,19.86,19.89,312168.0,16.0543,16.0705,16.014,16.0382,312168.0
2016-08-16 09:30:00,19.85,19.85,19.6,19.61,112952.0,16.006,16.006,15.8044,15.8124,112952.0
2016-08-16 10:00:00,19.61,19.67,19.59,19.61,86640.0,15.8124,15.8608,15.7963,15.8124,86640.0
2016-08-16 10:30:00,19.61,19.62,19.54,19.57,39140.0,15.8124,15.8205,15.756,15.7802,39140.0
2016-08-16 11:00:00,19.57,19.75,19.5,19.5,208812.0,15.7802,15.9253,15.7237,15.7237,208812.0
2016-08-16 11:30:00,19.49,19.49,19.44,19.45,138020.0,15.7157,15.7157,15.6754,15.6834,138020.0
2016-08-16 12:00:00,19.46,19.47,19.43,19.45,44080.0,15.6915,15.6996,15.6673,15.6834,44080.0
2016-08-16 12:30:00,19.46,19.48,19.44,19.47,23828.0,15.6915,15.7076,15.6754,15.6996,23828.0
2016-08-16 13:00:00,19.47,19.48,19.39,19.41,91456.0,15.6996,15.7076,15.635,15.6512,91456.0
2016-08-16 13:30:00,19.4,19.41,19.33,19.34,116780.0,15.6431,15.6512,15.5867,15.5947,116780.0
2016-08-16 14:00:00,19.35,19.39,19.34,19.38,43324.0,15.6028,15.635,15.5947,15.627,43324.0
2016-08-16 14:30:00,19.38,19.38,19.31,19.32,208328.0,15.627,15.627,15.5705,15.5786,208328.0
2016-08-16 15:00:00,19.32,19.33,19.29,19.3,209192.0,15.5786,15.5867,15.5544,15.5625,209192.0
2016-08-16 15:30:00,19.3,19.33,19.3,19.32,547640.0,15.5625,15.5867,15.5625,15.5786,547640.0
2016-08-17 09:30:00,19.36,19.36,19.24,19.25,76036.0,15.6109,15.6109,15.5141,15.5222,76036.0
2016-08-17 10:00:00,19.24,19.24,19.09,19.16,240800.0,15.5141,15.5141,15.3931,15.4496,240800.0
2016-08-17 10:30:00,19.16,19.24,19.12,19.18,189728.0,15.4496,15.5141,15.4173,15.4657,189728.0
2016-08-17 11:00:00,19.17,19.2,19.16,19.18,131848.0,15.4577,15.4818,15.4496,15.4657,131848.0
2016-08-17 11:30:00,19.17,19.23,19.17,19.23,249176.0,15.4577,15.506,15.4577,15.506,249176.0
2016-08-17 12:00:00,19.24,19.26,19.22,19.25,89716.0,15.5141,15.5302,15.498,15.5222,89716.0
2016-08-17 12:30:00,19.25,19.3,19.24,19.25,124068.0,15.5222,15.5625,15.5141,15.5222,124068.0
2016-08-17 13:00:00,19.26,19.27,19.24,19.26,66452.0,15.5302,15.5383,15.5141,15.5302,66452.0
2016-08-17 13:30:00,19.26,19.32,19.26,19.3,95640.0,15.5302,15.5786,15.5302,15.5625,95640.0
2016-08-17 14:00:00,19.3,19.43,19.26,19.42,228488.0,15.5625,15.6673,15.5302,15.6592,228488.0
2016-08-17 14:30:00,19.41,19.44,19.41,19.43,69496.0,15.6512,15.6754,15.6512,15.6673,69496.0
2016-08-17 15:00:00,19.43,19.5,19.43,19.49,91524.0,15.6673,15.7237,15.6673,15.7157,91524.0
2016-08-17 15:30:00,19.5,19.53,19.47,19.53,317420.0,15.7237,15.7479,15.6996,15.7479,317420.0
2016-08-18 09:30:00,19.53,19.67,19.5,19.56,40532.0,15.7479,15.8608,15.7237,15.7721,40532.0
2016-08-18 10:00:00,19.57,19.6,19.42,19.43,129736.0,15.7802,15.8044,15.6592,15.6673,129736.0
2016-08-18 10:30:00,19.43,19.49,19.43,19.47,107116.0,15.6673,15.7157,15.6673,15.6996,107116.0
2016-08-18 11:00:00,19.48,19.49,19.44,19.49,84792.0,15.7076,15.7157,15.6754,15.7157,84792.0
2016-08-18 11:30:00,19.49,19.5,19.44,19.45,117396.0,15.7157,15.7237,15.6754,15.6834,117396.0
2016-08-18 12:00:00,19.42,19.46,19.4,19.4,60804.0,15.6592,15.6915,15.6431,15.6431,60804.0
2016-08-18 12:30:00,19.4,19.45,19.39,19.44,144984.0,15.6431,15.6834,15.635,15.6754,144984.0
2016-08-18 13:00:00,19.43,19.47,19.43,19.44,41500.0,15.6673,15.6996,15.6673,15.6754,41500.0
2016-08-18 13:30:00,19.44,19.48,19.43,19.46,57320.0,15.6754,15.7076,15.6673,15.6915,57320.0
2016-08-18 14:00:00,19.47,19.5,19.46,19.49,52100.0,15.6996,15.7237,15.6915,15.7157,52100.0
2016-08-18 14:30:00,19.5,19.5,19.49,19.5,30932.0,15.7237,15.7237,15.7157,15.7237,30932.0
2016-08-18 15:00:00,19.5,19.53,19.5,19.51,61540.0,15.7237,15.7479,15.7237,15.7318,61540.0
2016-08-18 15:30:00,19.5,19.55,19.5,19.54,161836.0,15.7237,15.7641,15.7237,15.756,161836.0
2016-08-19 09:30:00,19.55,19.61,19.5,19.5,165848.0,15.7641,15.8124,15.7237,15.7237,165848.0
2016-08-19 10:00:00,19.5,19.5,19.46,19.46,56512.0,15.7237,15.7237,15.6915,15.6915,56512.0
2016-08-19 10:30:00,19.46,19.49,19.39,19.4,126124.0,15.6915,15.7157,15.635,15.6431,126124.0
2016-08-19 11:00:00,19.41,19.41,19.38,19.4,49244.0,15.6512,15.6512,15.627,15.6431,49244.0
2016-08-19 11:30:00,19.39,19.42,19.39,19.4,45504.0,15.635,15.6592,15.635,15.6431,45504.0
2016-08-19 12:00:00,19.41,19.42,19.38,19.38,39712.0,15.6512,15.6592,15.627,15.627,39712.0
2016-08-19 12:30:00,19.39,19.39,19.35,19.36,49724.0,15.635,15.635,15.6028,15.6109,49724.0
2016-08-19 13:00:00,19.36,19.38,19.36,19.36,33092.0,15.6109,15.627,15.6109,15.6109,33092.0
2016-08-19 13:30:00,19.36,19.38,19.35,19.37,23564.0,15.6109,15.627,15.6028,15.6189,23564.0
2016-08-19 14:00:00,19.37,19.39,19.36,19.39,37880.0,15.6189,15.635,15.6109,15.635,37880.0
2016-08-19 14:30:00,19.39,19.42,19.38,19.42,33104.0,15.635,15.6592,15.627,15.6592,33104.0
2016-08-19 15:00:00,19.41,19.46,19.41,19.46,97136.0,15.6512,15.6915,15.6512,15.6915,97136.0
2016-08-19 15:30:00,19.47,19.5,19.46,19.49,222396.0,15.6996,15.7237,15.6915,15.7157,222396.0
2016-08-22 09:30:00,19.54,19.68,19.48,19.51,91460.0,15.756,15.8689,15.7076,15.7318,91460.0
2016-08-22 10:00:00,19.53,19.56,19.47,19.5,34148.0,15.7479,15.7721,15.6996,15.7237,34148.0
2016-08-22 10:30:00,19.51,19.52,19.49,19.5,29000.0,15.7318,15.7399,15.7157,15.7237,29000.0
2016-08-22 11:00:00,19.51,19.52,19.49,19.5,47064.0,15.7318,15.7399,15.7157,15.7237,47064.0
2016-08-22 11:30:00,19.5,19.55,19.49,19.55,25764.0,15.7237,15.7641,15.7157,15.7641,25764.0
2016-08-22 12:00:00,19.55,19.6,19.55,19.6,25960.0,15.7641,15.8044,15.7641,15.8044,25960.0
2016-08-22 12:30:00,19.58,19.61,19.58,19.61,30400.0,15.7883,15.8124,15.7883,15.8124,30400.0
2016-08-22 13:00:00,19.6,19.62,19.58,19.59,36556.0,15.8044,15.8205,15.7883,15.7963,36556.0
2016-08-22 13:30:00,19.59,19.64,19.58,19.61,94664.0,15.7963,15.8366,15.7883,15.8124,94664.0
2016-08-22 14:00:00,19.61,19.62,19.55,19.56,41076.0,15.8124,15.8205,15.7641,15.7721,41076.0
2016-08-22 14:30:00,19.55,19.56,19.52,19.54,85644.0,15.7641,15.7721,15.7399,15.756,85644.0
2016-08-22 15:00:00,19.54,19.57,19.54,19.56,50500.0,15.756,15.7802,15.756,15.7721,50500.0
2016-08-22 15:30:00,19.56,19.61,19.56,19.61,118108.0,15.7721,15.8124,15.7721,15.8124,118108.0
2016-08-23 09:30:00,19.67,19.67,19.56,19.64,40140.0,15.8608,15.8608,15.7721,15.8366,40140.0
2016-08-23 10:00:00,19.63,19.65,19.61,19.63,13600.0,15.8286,15.8447,15.8124,15.8286,13600.0
2016-08-23 10:30:00,19.63,19.64,19.6,19.62,42864.0,15.8286,15.8366,15.8044,15.8205,42864.0
2016-08-23 11:00:00,19.62,19.64,19.61,19.61,22976.0,15.8205,15.8366,15.8124,15.8124,22976.0
2016-08-23 11:30:00,19.61,19.61,19.59,19.59,23860.0,15.8124,15.8124,15.7963,15.7963,23860.0
2016-08-23 12:00:00,19.59,19.59,19.55,19.56,24212.0,15.7963,15.7963,15.7641,15.7721,24212.0
2016-08-23 12:30:00,19.56,19.58,19.55,19.56,17232.0,15.7721,15.7883,15.7641,15.7721,17232.0
2016-08-23 13:00:00,19.56,19.59,19.56,19.59,16000.0,15.7721,15.7963,15.7721,15.7963,16000.0
2016-08-23 13:30:00,19.57,19.59,19.57,19.57,11972.0,15.7802,15.7963,15.7802,15.7802,11972.0
2016-08-23 14:00:00,19.57,19.58,19.56,19.57,31852.0,15.7802,15.7883,15.7721,15.7802,31852.0
2016-08-23 14:30:00,19.57,19.57,19.56,19.56,40424.0,15.7802,15.7802,15.7721,15.7721,40424.0
2016-08-23 15:00:00,19.56,19.57,19.55,19.56,45608.0,15.7721,15.7802,15.7641,15.7721,45608.0
2016-08-23 15:30:00,19.56,19.58,19.55,19.57,185780.0,15.7721,15.7883,15.7641,15.7802,185780.0
2016-08-24 09:30:00,19.58,19.64,19.45,19.47,112340.0,15.7883,15.8366,15.6834,15.6996,112340.0
2016-08-24 10:00:00,19.47,19.47,19.38,19.38,42404.0,15.6996,15.6996,15.627,15.627,42404.0
2016-08-24 10:30:00,19.39,19.43,19.36,19.38,30084.0,15.635,15.6673,15.6109,15.627,30084.0
2016-08-24 11:00:00,19.38,19.4,19.38,19.4,13672.0,15.627,15.6431,15.627,15.6431,13672.0
2016-08-24 11:30:00,19.4,19.43,19.39,19.42,20456.0,15.6431,15.6673,15.635,15.6592,20456.0
2016-08-24 12:00:00,19.42,19.45,19.42,19.43,42440.0,15.6592,15.6834,15.6592,15.6673,42440.0
2016-08-24 12:30:00,19.43,19.44,19.43,19.43,38384.0,15.6673,15.6754,15.6673,15.6673,38384.0
2016-08-24 13:00:00,19.43,19.43,19.42,19.42,27700.0,15.6673,15.6673,15.6592,15.6592,27700.0
2016-08-24 13:30:00,19.42,19.43,19.42,19.42,17600.0,15.6592,15.6673,15.6592,15.6592,17600.0
2016-08-24 14:00:00,19.43,19.43,19.42,19.43,27988.0,15.6673,15.6673,15.6592,15.6673,27988.0
2016-08-24 14:30:00,19.43,19.48,19.42,19.48,68200.0,15.6673,15.7076,15.6592,15.7076,68200.0
2016-08-24 15:00:00,19.48,19.48,19.45,19.47,24812.0,15.7076,15.7076,15.6834,15.6996,24812.0
2016-08-24 15:30:00,19.47,19.52,19.46,19.51,195904.0,15.6996,15.7399,15.6915,15.7318,195904.0
2016-08-25 09:30:00,19.46,19.6,19.46,19.57,37700.0,15.6915,15.8044,15.6915,15.7802,37700.0
2016-08-25 10:00:00,19.58,19.66,19.56,19.66,173772.0,15.7883,15.8528,15.7721,15.8528,173772.0
2016-08-25 10:30:00,19.66,19.68,19.63,19.68,90376.0,15.8528,15.8689,15.8286,15.8689,90376.0
2016-08-25 11:00:00,19.68,19.71,19.66,19.66,102660.0,15.8689,15.8931,15.8528,15.8528,102660.0
2016-08-25 11:30:00,19.66,19.67,19.55,19.57,80452.0,15.8528,15.8608,15.7641,15.7802,80452.0
2016-08-25 12:00:00,19.56,19.58,19.53,19.55,94220.0,15.7721,15.7883,15.7479,15.7641,94220.0
2016-08-25 12:30:00,19.56,19.61,19.55,19.6,44000.0,15.7721,15.8124,15.7641,15.8044,44000.0
2016-08-25 13:00:00,19.6,19.61,19.58,19.59,59936.0,15.8044,15.8124,15.7883,15.7963,59936.0
2016-08-25 13:30:00,19.59,19.61,19.56,19.59,53556.0,15.7963,15.8124,15.7721,15.7963,53556.0
2016-08-25 14:00:00,19.59,19.61,19.58,19.6,82564.0,15.7963,15.8124,15.7883,15.8044,82564.0
2016-08-25 14:30:00,19.6,19.64,19.59,19.64,53640.0,15.8044,15.8366,15.7963,15.8366,53640.0
2016-08-25 15:00:00,19.64,19.65,19.63,19.64,51068.0,15.8366,15.8447,15.8286,15.8366,51068.0
2016-08-25 15:30:00,19.64,19.64,19.6,19.64,219632.0,15.8366,15.8366,15.8044,15.8366,219632.0
2016-08-26 09:30:00,19.67,19.67,19.58,19.62,98876.0,15.8608,15.8608,15.7883,15.8205,98876.0
2016-08-26 10:00:00,19.62,19.72,19.54,19.71,156772.0,15.8205,15.9011,15.756,15.8931,156772.0
2016-08-26 10:30:00,19.71,19.71,19.63,19.63,40180.0,15.8931,15.8931,15.8286,15.8286,40180.0
2016-08-26 11:00:00,19.63,19.66,19.61,19.64,37280.0,15.8286,15.8528,15.8124,15.8366,37280.0
2016-08-26 11:30:00,19.63,19.63,19.51,19.52,59616.0,15.8286,15.8286,15.7318,15.7399,59616.0
2016-08-26 12:00:00,19.51,19.52,19.4,19.41,43956.0,15.7318,15.7399,15.6431,15.6512,43956.0
2016-08-26 12:30:00,19.42,19.47,19.41,19.47,38400.0,15.6592,15.6996,15.6512,15.6996,38400.0
2016-08-26 13:00:00,19.46,19.48,19.44,19.45,56732.0,15.6915,15.7076,15.6754,15.6834,56732.0
2016-08-26 13:30:00,19.45,19.46,19.4,19.41,86808.0,15.6834,15.6915,15.6431,15.6512,86808.0
2016-08-26 14:00:00,19.41,19.43,19.32,19.34,46000.0,15.6512,15.6673,15.5786,15.5947,46000.0
2016-08-26 14:30:00,19.33,19.35,19.3,19.34,45708.0,15.5867,15.6028,15.5625,15.5947,45708.0
2016-08-26 15:00:00,19.34,19.4,19.33,19.36,38884.0,15.5947,15.6431,15.5867,15.6109,38884.0
2016-08-26 15:30:00,19.37,19.42,19.36,19.39,262340.0,15.6189,15.6592,15.6109,15.635,262340.0
2016-08-29 09:30:00,19.44,19.69,19.44,19.61,37548.0,15.6754,15.877,15.6754,15.8124,37548.0
2016-08-29 10:00:00,19.59,19.59,19.49,19.54,30272.0,15.7963,15.7963,15.7157,15.756,30272.0
2016-08-29 10:30:00,19.55,19.59,19.54,19.56,35768.0,15.7641,15.7963,15.756,15.7721,35768.0
2016-08-29 11:00:00,19.56,19.58,19.53,19.53,30560.0,15.7721,15.7883,15.7479,15.7479,30560.0
2016-08-29 11:30:00,19.52,19.58,19.52,19.53,42400.0,15.7399,15.7883,15.7399,15.7479,42400.0
2016-08-29 12:00:00,19.53,19.54,19.5,19.5,40840.0,15.7479,15.756,15.7237,15.7237,40840.0
2016-08-29 12:30:00,19.5,19.52,19.47,19.49,26520.0,15.7237,15.7399,15.6996,15.7157,26520.0
2016-08-29 13:00:00,19.48,19.5,19.43,19.46,59732.0,15.7076,15.7237,15.6673,15.6915,59732.0
2016-08-29 13:30:00,19.47,19.5,19.45,19.48,34468.0,15.6996,15.7237,15.6834,15.7076,34468.0
2016-08-29 14:00:00,19.48,19.5,19.45,19.45,25000.0,15.7076,15.7237,15.6834,15.6834,25000.0
2016-08-29 14:30:00,19.46,19.48,19.43,19.43,52696.0,15.6915,15.7076,15.6673,15.6673,52696.0
2016-08-29 15:00:00,19.43,19.47,19.42,19.43,71880.0,15.6673,15.6996,15.6592,15.6673,71880.0
2016-08-29 15:30:00,19.42,19.43,19.39,19.41,202576.0,15.6592,15.6673,15.635,15.6512,202576.0
2016-08-30 09:30:00,19.45,19.46,19.18,19.19,57968.0,15.6834,15.6915,15.4657,15.4738,57968.0
2016-08-30 10:00:00,19.2,19.21,19.07,19.11,71900.0,15.4818,15.4899,15.377,15.4093,71900.0
2016-08-30 10:30:00,19.11,19.13,19.07,19.12,112880.0,15.4093,15.4254,15.377,15.4173,112880.0
2016-08-30 11:00:00,19.12,19.13,19.06,19.07,84504.0,15.4173,15.4254,15.369,15.377,84504.0
2016-08-30 11:30:00,19.07,19.14,19.02,19.13,133752.0,15.377,15.4335,15.3367,15.4254,133752.0
2016-08-30 12:00:00,19.14,19.2,19.14,19.16,177204.0,15.4335,15.4818,15.4335,15.4496,177204.0
2016-08-30 12:30:00,19.15,19.17,19.11,19.11,56528.0,15.4415,15.4577,15.4093,15.4093,56528.0
2016-08-30 13:00:00,19.1,19.13,19.06,19.12,184952.0,15.4012,15.4254,15.369,15.4173,184952.0
2016-08-30 13:30:00,19.12,19.18,19.12,19.17,54868.0,15.4173,15.4657,15.4173,15.4577,54868.0
2016-08-30 14:00:00,19.17,19.18,19.11,19.17,208624.0,15.4577,15.4657,15.4093,15.4577,208624.0
2016-08-30 14:30:00,19.17,19.25,19.16,19.25,69884.0,15.4577,15.5222,15.4496,15.5222,69884.0
2016-08-30 15:00:00,19.25,19.42,19.25,19.39,304344.0,15.5222,15.6592,15.5222,15.635,304344.0
2016-08-30 15:30:00,19.39,19.45,19.38,19.42,459516.0,15.635,15.6834,15.627,15.6592,459516.0
2016-08-31 09:30:00,19.4,19.42,19.31,19.32,32096.0,15.6431,15.6592,15.5705,15.5786,32096.0
2016-08-31 10:00:00,19.33,19.36,19.3,19.36,76524.0,15.5867,15.6109,15.5625,15.6109,76524.0
2016-08-31 10:30:00,19.34,19.48,19.34,19.48,24452.0,15.5947,15.7076,15.5947,15.7076,24452.0
2016-08-31 11:00:00,19.46,19.53,19.46,19.46,34576.0,15.6915,15.7479,15.6915,15.6915,34576.0
2016-08-31 11:30:00,19.45,19.51,19.45,19.46,74568.0,15.6834,15.7318,15.6834,15.6915,74568.0
2016-08-31 12:00:00,19.46,19.49,19.44,19.45,24148.0,15.6915,15.7157,15.6754,15.6834,24148.0
2016-08-31 12:30:00,19.43,19.43,19.37,19.38,12800.0,15.6673,15.6673,15.6189,15.627,12800.0
2016-08-31 13:00:00,19.38,19.39,19.34,19.36,81748.0,15.627,15.635,15.5947,15.6109,81748.0
2016-08-31 13:30:00,19.36,19.37,19.34,19.35,18800.0,15.6109,15.6189,15.5947,15.6028,18800.0
2016-08-31 14:00:00,19.36,19.4,19.36,19.4,27148.0,15.6109,15.6431,15.6109,15.6431,27148.0
2016-08-31 14:30:00,19.4,19.43,19.39,19.42,19584.0,15.6431,15.6673,15.635,15.6592,19584.0
2016-08-31 15:00:00,19.42,19.44,19.41,19.44,91704.0,15.6592,15.6754,15.6512,15.6754,91704.0
2016-08-31 15:30:00,19.45,19.47,19.37,19.38,252056.0,15.6834,15.6996,15.6189,15.627,252056.0
2016-09-01 09:30:00,19.38,19.39,19.24,19.31,46356.0,15.627,15.635,15.5141,15.5705,46356.0
2016-09-01 10:00:00,19.29,19.45,19.29,19.43,34280.0,15.5544,15.6834,15.5544,15.6673,34280.0
2016-09-01 10:30:00,19.42,19.42,19.35,19.36,48496.0,15.6592,15.6592,15.6028,15.6109,48496.0
2016-09-01 11:00:00,19.36,19.42,19.36,19.4,29672.0,15.6109,15.6592,15.6109,15.6431,29672.0
2016-09-01 11:30:00,19.39,19.4,19.38,19.39,57260.0,15.635,15.6431,15.627,15.635,57260.0
2016-09-01 12:00:00,19.39,19.45,19.38,19.45,18800.0,15.635,15.6834,15.627,15.6834,18800.0
2016-09-01 12:30:00,19.45,19.48,19.44,19.45,14600.0,15.6834,15.7076,15.6754,15.6834,14600.0
2016-09-01 13:00:00,19.45,19.48,19.45,19.48,35224.0,15.6834,15.7076,15.6834,15.7076,35224.0
2016-09-01 13:30:00,19.48,19.48,19.45,19.46,19688.0,15.7076,15.7076,15.6834,15.6915,19688.0
2016-09-01 14:00:00,19.45,19.45,19.37,19.39,15952.0,15.6834,15.6834,15.6189,15.635,15952.0
2016-09-01 14:30:00,19.39,19.42,19.39,19.42,21140.0,15.635,15.6592,15.635,15.6592,21140.0
2016-09-01 15:00:00,19.41,19.41,19.38,19.4,29936.0,15.6512,15.6512,15.627,15.6431,29936.0
2016-09-01 15:30:00,19.4,19.47,19.4,19.46,211408.0,15.6431,15.6996,15.6431,15.6915,211408.0
2016-09-02 09:30:00,19.6,19.92,19.6,19.86,65360.0,15.8044,16.0624,15.8044,16.014,65360.0
2016-09-02 10:00:00,19.81,19.85,19.65,19.67,39096.0,15.9737,16.006,15.8447,15.8608,39096.0
2016-09-02 10:30:00,19.66,19.68,19.63,19.63,37600.0,15.8528,15.8689,15.8286,15.8286,37600.0
2016-09-02 11:00:00,19.63,19.69,19.61,19.65,28684.0,15.8286,15.877,15.8124,15.8447,28684.0
2016-09-02 11:30:00,19.64,19.68,19.64,19.68,30496.0,15.8366,15.8689,15.8366,15.8689,30496.0
2016-09-02 12:00:00,19.69,19.7,19.64,19.67,35796.0,15.877,15.885,15.8366,15.8608,35796.0
2016-09-02 12:30:00,19.67,19.69,19.64,19.68,30468.0,15.8608,15.877,15.8366,15.8689,30468.0
2016-09-02 13:00:00,19.68,19.7,19.65,19.65,73056.0,15.8689,15.885,15.8447,15.8447,73056.0
2016-09-02 13:30:00,19.65,19.66,19.62,19.65,29548.0,15.8447,15.8528,15.8205,15.8447,29548.0
2016-09-02 14:00:00,19.65,19.69,19.63,19.69,41440.0,15.8447,15.877,15.8286,15.877,41440.0
2016-09-02 14:30:00,19.69,19.72,19.68,19.7,42204.0,15.877,15.9011,15.8689,15.885,42204.0
2016-09-02 15:00:00,19.7,19.71,19.67,19.68,53220.0,15.885,15.8931,15.8608,15.8689,53220.0
2016-09-02 15:30:00,19.67,19.72,19.67,19.71,147000.0,15.8608,15.9011,15.8608,15.8931,147000.0
2016-09-06 09:30:00,19.72,19.8,19.59,19.61,71712.0,15.9011,15.9656,15.7963,15.8124,71712.0
2016-09-06 10:00:00,19.64,19.74,19.62,19.72,66240.0,15.8366,15.9173,15.8205,15.9011,66240.0
2016-09-06 10:30:00,19.73,19.76,19.72,19.73,42000.0,15.9092,15.9334,15.9011,15.9092,42000.0
2016-09-06 11:00:00,19.72,19.76,19.66,19.73,55460.0,15.9011,15.9334,15.8528,15.9092,55460.0
2016-09-06 11:30:00,19.73,19.76,19.71,19.75,51468.0,15.9092,15.9334,15.8931,15.9253,51468.0
2016-09-06 12:00:00,19.75,19.78,19.74,19.77,25600.0,15.9253,15.9495,15.9173,15.9415,25600.0
2016-09-06 12:30:00,19.77,19.79,19.77,19.77,18180.0,15.9415,15.9576,15.9415,15.9415,18180.0
2016-09-06 13:00:00,19.77,19.81,19.75,19.8,28688.0,15.9415,15.9737,15.9253,15.9656,28688.0
2016-09-06 13:30:00,19.8,19.81,19.79,19.79,18400.0,15.9656,15.9737,15.9576,15.9576,18400.0
2016-09-06 14:00:00,19.79,19.83,19.78,19.82,29852.0,15.9576,15.9898,15.9495,15.9818,29852.0
2016-09-06 14:30:00,19.83,19.86,19.82,19.85,36668.0,15.9898,16.014,15.9818,16.006,36668.0
2016-09-06 15:00:00,19.86,19.87,19.82,19.85,95764.0,16.014,16.0221,15.9818,16.006,95764.0
2016-09-06 15:30:00,19.85,19.88,19.83,19.88,160364.0,16.006,16.0302,15.9898,16.0302,160364.0
2016-09-07 09:30:00,19.88,19.88,19.72,19.79,39800.0,16.0302,16.0302,15.9011,15.9576,39800.0
2016-09-07 10:00:00,19.78,19.87,19.74,19.87,23200.0,15.9495,16.0221,15.9173,16.0221,23200.0
2016-09-07 10:30:00,19.86,19.91,19.83,19.89,52388.0,16.014,16.0543,15.9898,16.0382,52388.0
2016-09-07 11:00:00,19.89,19.95,19.89,19.93,38496.0,16.0382,16.0866,16.0382,16.0705,38496.0
2016-09-07 11:30:00,19.93,19.93,19.87,19.89,41544.0,16.0705,16.0705,16.0221,16.0382,41544.0
2016-09-07 12:00:00,19.87,19.91,19.87,19.89,22840.0,16.0221,16.0543,16.0221,16.0382,22840.0
2016-09-07 12:30:00,19.89,19.91,19.89,19.9,26472.0,16.0382,16.0543,16.0382,16.0463,26472.0
2016-09-07 13:00:00,19.9,19.91,19.87,19.9,27308.0,16.0463,16.0543,16.0221,16.0463,27308.0
2016-09-07 13:30:00,19.9,19.92,19.9,19.92,32472.0,16.0463,16.0624,16.0463,16.0624,32472.0
2016-09-07 14:00:00,19.92,19.96,19.91,19.94,35632.0,16.0624,16.0947,16.0543,16.0785,35632.0
2016-09-07 14:30:00,19.95,19.97,19.94,19.95,113988.0,16.0866,16.1027,16.0785,16.0866,113988.0
2016-09-07 15:00:00,19.95,19.98,19.95,19.98,37936.0,16.0866,16.1108,16.0866,16.1108,37936.0
2016-09-07 15:30:00,19.97,19.99,19.95,19.98,107932.0,16.1027,16.1189,16.0866,16.1108,107932.0
2016-09-08 09:30:00,19.86,19.86,19.74,19.81,48148.0,16.014,16.014,15.9173,15.9737,48148.0
2016-09-08 10:00:00,19.81,19.84,19.78,19.82,15688.0,15.9737,15.9979,15.9495,15.9818,15688.0
2016-09-08 10:30:00,19.81,19.82,19.74,19.74,31404.0,15.9737,15.9818,15.9173,15.9173,31404.0
2016-09-08 11:00:00,19.75,19.76,19.71,19.75,27700.0,15.9253,15.9334,15.8931,15.9253,27700.0
2016-09-08 11:30:00,19.74,19.75,19.72,19.75,33348.0,15.9173,15.9253,15.9011,15.9253,33348.0
2016-09-08 12:00:00,19.75,19.79,19.72,19.79,47172.0,15.9253,15.9576,15.9011,15.9576,47172.0
2016-09-08 12:30:00,19.78,19.78,19.75,19.76,18540.0,15.9495,15.9495,15.9253,15.9334,18540.0
2016-09-08 13:00:00,19.75,19.77,19.75,19.77,31992.0,15.9253,15.9415,15.9253,15.9415,31992.0
2016-09-08 13:30:00,19.75,19.77,19.75,19.77,23656.0,15.9253,15.9415,15.9253,15.9415,23656.0
2016-09-08 14:00:00,19.76,19.79,19.75,19.78,19000.0,15.9334,15.9576,15.9253,15.9495,19000.0
2016-09-08 14:30:00,19.78,19.82,19.78,19.82,17488.0,15.9495,15.9818,15.9495,15.9818,17488.0
2016-09-08 15:00:00,19.81,19.82,19.8,19.81,38120.0,15.9737,15.9818,15.9656,15.9737,38120.0
2016-09-08 15:30:00,19.81,19.85,19.8,19.84,326112.0,15.9737,16.006,15.9656,15.9979,326112.0
2016-09-09 09:30:00,19.55,19.58,19.34,19.38,281632.0,15.7641,15.7883,15.5947,15.627,281632.0
2016-09-09 10:00:00,19.37,19.37,19.25,19.25,454376.0,15.6189,15.6189,15.5222,15.5222,454376.0
2016-09-09 10:30:00,19.21,19.24,19.18,19.22,45228.0,15.4899,15.5141,15.4657,15.498,45228.0
2016-09-09 11:00:00,19.23,19.29,19.2,19.28,36972.0,15.506,15.5544,15.4818,15.5463,36972.0
2016-09-09 11:30:00,19.3,19.32,19.29,19.31,56204.0,15.5625,15.5786,15.5544,15.5705,56204.0
2016-09-09 12:00:00,19.31,19.32,19.28,19.3,41604.0,15.5705,15.5786,15.5463,15.5625,41604.0
2016-09-09 12:30:00,19.31,19.33,19.3,19.3,36416.0,15.5705,15.5867,15.5625,15.5625,36416.0
2016-09-09 13:00:00,19.3,19.31,19.19,19.24,66284.0,15.5625,15.5705,15.4738,15.5141,66284.0
2016-09-09 13:30:00,19.24,19.24,19.15,19.2,51868.0,15.5141,15.5141,15.4415,15.4818,51868.0
2016-09-09 14:00:00,19.2,19.2,19.13,19.2,51264.0,15.4818,15.4818,15.4254,15.4818,51264.0
2016-09-09 14:30:00,19.2,19.29,19.19,19.28,117132.0,15.4818,15.5544,15.4738,15.5463,117132.0
2016-09-09 15:00:00,19.27,19.34,19.24,19.33,85200.0,15.5383,15.5947,15.5141,15.5867,85200.0
2016-09-09 15:30:00,19.33,19.33,19.29,19.31,417800.0,15.5867,15.5867,15.5544,15.5705,417800.0
2016-09-12 09:30:00,19.29,19.36,19.25,19.3,141068.0,15.5544,15.6109,15.5222,15.5625,141068.0
2016-09-12 10:00:00,19.29,19.38,19.27,19.36,44800.0,15.5544,15.627,15.5383,15.6109,44800.0
2016-09-12 10:30:00,19.37,19.39,19.32,19.33,50068.0,15.6189,15.635,15.5786,15.5867,50068.0
2016-09-12 11:00:00,19.34,19.36,19.29,19.33,46968.0,15.5947,15.6109,15.5544,15.5867,46968.0
2016-09-12 11:30:00,19.32,19.36,19.3,19.36,47092.0,15.5786,15.6109,15.5625,15.6109,47092.0
2016-09-12 12:00:00,19.36,19.4,19.35,19.4,58900.0,15.6109,15.6431,15.6028,15.6431,58900.0
2016-09-12 12:30:00,19.4,19.41,19.37,19.39,81836.0,15.6431,15.6512,15.6189,15.635,81836.0
2016-09-12 13:00:00,19.39,19.5,19.39,19.45,52708.0,15.635,15.7237,15.635,15.6834,52708.0
2016-09-12 13:30:00,19.44,19.49,19.41,19.48,59784.0,15.6754,15.7157,15.6512,15.7076,59784.0
2016-09-12 14:00:00,19.48,19.6,19.48,19.59,122264.0,15.7076,15.8044,15.7076,15.7963,122264.0
2016-09-12 14:30:00,19.56,19.58,19.51,19.52,42244.0,15.7721,15.7883,15.7318,15.7399,42244.0
2016-09-12 15:00:00,19.52,19.52,19.49,19.5,69248.0,15.7399,15.7399,15.7157,15.7237,69248.0
2016-09-12 15:30:00,19.5,19.56,19.46,19.47,253968.0,15.7237,15.7721,15.6915,15.6996,253968.0
2016-09-13 09:30:00,19.37,19.39,19.28,19.37,86296.0,15.6189,15.635,15.5463,15.6189,86296.0
2016-09-13 10:00:00,19.38,19.4,19.28,19.32,175832.0,15.627,15.6431,15.5463,15.5786,175832.0
2016-09-13 10:30:00,19.32,19.37,19.23,19.28,211468.0,15.5786,15.6189,15.506,15.5463,211468.0
2016-09-13 11:00:00,19.28,19.29,19.25,19.25,103960.0,15.5463,15.5544,15.5222,15.5222,103960.0
2016-09-13 11:30:00,19.26,19.28,19.24,19.27,112032.0,15.5302,15.5463,15.5141,15.5383,112032.0
2016-09-13 12:00:00,19.27,19.27,19.25,19.25,86380.0,15.5383,15.5383,15.5222,15.5222,86380.0
2016-09-13 12:30:00,19.25,19.25,19.15,19.16,79700.0,15.5222,15.5222,15.4415,15.4496,79700.0
2016-09-13 13:00:00,19.17,19.3,19.14,19.29,87884.0,15.4577,15.5625,15.4335,15.5544,87884.0
2016-09-13 13:30:00,19.32,19.34,19.25,19.26,66916.0,15.5786,15.5947,15.5222,15.5302,66916.0
2016-09-13 14:00:00,19.27,19.3,19.26,19.29,89800.0,15.5383,15.5625,15.5302,15.5544,89800.0
2016-09-13 14:30:00,19.29,19.32,19.25,19.25,124136.0,15.5544,15.5786,15.5222,15.5222,124136.0
2016-09-13 15:00:00,19.25,19.32,19.25,19.32,95668.0,15.5222,15.5786,15.5222,15.5786,95668.0
2016-09-13 15:30:00,19.31,19.36,19.23,19.24,366508.0,15.5705,15.6109,15.506,15.5141,366508.0
2016-09-14 09:30:00,19.31,19.31,19.15,19.21,98276.0,15.5705,15.5705,15.4415,15.4899,98276.0
2016-09-14 10:00:00,19.22,19.28,19.2,19.23,89496.0,15.498,15.5463,15.4818,15.506,89496.0
2016-09-14 10:30:00,19.23,19.24,19.11,19.14,111796.0,15.506,15.5141,15.4093,15.4335,111796.0
2016-09-14 11:00:00,19.14,19.19,19.13,19.18,73312.0,15.4335,15.4738,15.4254,15.4657,73312.0
2016-09-14 11:30:00,19.17,19.27,19.16,19.27,60904.0,15.4577,15.5383,15.4496,15.5383,60904.0
2016-09-14 12:00:00,19.27,19.29,19.25,19.27,62396.0,15.5383,15.5544,15.5222,15.5383,62396.0
2016-09-14 12:30:00,19.28,19.3,19.26,19.29,56256.0,15.5463,15.5625,15.5302,15.5544,56256.0
2016-09-14 13:00:00,19.29,19.3,19.27,19.29,37596.0,15.5544,15.5625,15.5383,15.5544,37596.0
2016-09-14 13:30:00,19.28,19.3,19.25,19.25,49704.0,15.5463,15.5625,15.5222,15.5222,49704.0
2016-09-14 14:00:00,19.24,19.26,19.2,19.23,60064.0,15.5141,15.5302,15.4818,15.506,60064.0
2016-09-14 14:30:00,19.23,19.27,19.21,19.27,74356.0,15.506,15.5383,15.4899,15.5383,74356.0
2016-09-14 15:00:00,19.27,19.27,19.23,19.23,82740.0,15.5383,15.5383,15.506,15.506,82740.0
2016-09-14 15:30:00,19.24,19.3,19.24,19.26,227852.0,15.5141,15.5625,15.5141,15.5302,227852.0
2016-09-15 09:30:00,19.29,19.32,19.21,19.24,56500.0,15.5544,15.5786,15.4899,15.5141,56500.0
2016-09-15 10:00:00,19.24,19.28,19.21,19.21,24948.0,15.5141,15.5463,15.4899,15.4899,24948.0
2016-09-15 10:30:00,19.2,19.22,19.13,19.18,58184.0,15.4818,15.498,15.4254,15.4657,58184.0
2016-09-15 11:00:00,19.19,19.21,19.17,19.19,34640.0,15.4738,15.4899,15.4577,15.4738,34640.0
2016-09-15 11:30:00,19.19,19.22,19.13,19.13,37568.0,15.4738,15.498,15.4254,15.4254,37568.0
2016-09-15 12:00:00,19.12,19.13,19.09,19.12,35584.0,15.4173,15.4254,15.3931,15.4173,35584.0
2016-09-15 12:30:00,19.12,19.14,19.08,19.11,52076.0,15.4173,15.4335,15.3851,15.4093,52076.0
2016-09-15 13:00:00,19.12,19.15,19.09,19.1,50276.0,15.4173,15.4415,15.3931,15.4012,50276.0
2016-09-15 13:30:00,19.11,19.14,19.11,19.11,54608.0,15.4093,15.4335,15.4093,15.4093,54608.0
2016-09-15 14:00:00,19.11,19.16,19.1,19.15,28616.0,15.4093,15.4496,15.4012,15.4415,28616.0
2016-09-15 14:30:00,19.14,19.17,19.14,19.14,26836.0,15.4335,15.4577,15.4335,15.4335,26836.0
2016-09-15 15:00:00,19.14,19.17,19.13,19.14,50584.0,15.4335,15.4577,15.4254,15.4335,50584.0
2016-09-15 15:30:00,19.15,19.21,19.15,19.16,187844.0,15.4415,15.4899,15.4415,15.4496,187844.0
2016-09-16 09:30:00,19.06,19.15,19.02,19.11,163140.0,15.369,15.4415,15.3367,15.4093,163140.0
2016-09-16 10:00:00,19.1,19.13,19.08,19.11,56116.0,15.4012,15.4254,15.3851,15.4093,56116.0
2016-09-16 10:30:00,19.11,19.14,19.07,19.1,44372.0,15.4093,15.4335,15.377,15.4012,44372.0
2016-09-16 11:00:00,19.09,19.11,19.06,19.07,53080.0,15.3931,15.4093,15.369,15.377,53080.0
2016-09-16 11:30:00,19.08,19.09,19.06,19.07,49844.0,15.3851,15.3931,15.369,15.377,49844.0
2016-09-16 12:00:00,19.08,19.11,19.07,19.09,24676.0,15.3851,15.4093,15.377,15.3931,24676.0
2016-09-16 12:30:00,19.09,19.11,19.07,19.1,40084.0,15.3931,15.4093,15.377,15.4012,40084.0
2016-09-16 13:00:00,19.11,19.13,19.1,19.1,21516.0,15.4093,15.4254,15.4012,15.4012,21516.0
2016-09-16 13:30:00,19.1,19.1,19.05,19.05,28648.0,15.4012,15.4012,15.3609,15.3609,28648.0
2016-09-16 14:00:00,19.05,19.08,19.01,19.03,66616.0,15.3609,15.3851,15.3286,15.3448,66616.0
2016-09-16 14:30:00,19.03,19.05,19.01,19.02,64900.0,15.3448,15.3609,15.3286,15.3367,64900.0
2016-09-16 15:00:00,19.02,19.11,19.02,19.11,97304.0,15.3367,15.4093,15.3367,15.4093,97304.0
2016-09-16 15:30:00,19.11,19.13,19.07,19.07,248928.0,15.4093,15.4254,15.377,15.377,248928.0
2016-09-19 09:30:00,19.14,19.16,19.05,19.16,44876.0,15.4335,15.4496,15.3609,15.4496,44876.0
2016-09-19 10:00:00,19.17,19.19,19.15,19.19,34216.0,15.4577,15.4738,15.4415,15.4738,34216.0
2016-09-19 10:30:00,19.2,19.21,19.14,19.17,63096.0,15.4818,15.4899,15.4335,15.4577,63096.0
2016-09-19 11:00:00,19.15,19.17,19.1,19.1,32004.0,15.4415,15.4577,15.4012,15.4012,32004.0
2016-09-19 11:30:00,19.11,19.11,19.07,19.11,97608.0,15.4093,15.4093,15.377,15.4093,97608.0
2016-09-19 12:00:00,19.12,19.15,19.11,19.15,28032.0,15.4173,15.4415,15.4093,15.4415,28032.0
2016-09-19 12:30:00,19.15,19.17,19.14,19.15,32612.0,15.4415,15.4577,15.4335,15.4415,32612.0
2016-09-19 13:00:00,19.14,19.16,19.14,19.16,19660.0,15.4335,15.4496,15.4335,15.4496,19660.0
2016-09-19 13:30:00,19.16,19.16,19.12,19.15,20280.0,15.4496,15.4496,15.4173,15.4415,20280.0
2016-09-19 14:00:00,19.16,19.21,19.16,19.21,25260.0,15.4496,15.4899,15.4496,15.4899,25260.0
2016-09-19 14:30:00,19.22,19.26,19.21,19.26,57076.0,15.498,15.5302,15.4899,15.5302,57076.0
2016-09-19 15:00:00,19.26,19.29,19.26,19.28,59240.0,15.5302,15.5544,15.5302,15.5463,59240.0
2016-09-19 15:30:00,19.28,19.34,19.27,19.33,254916.0,15.5463,15.5947,15.5383,15.5867,254916.0
2016-09-20 09:30:00,19.46,19.5,19.4,19.44,38932.0,15.6915,15.7237,15.6431,15.6754,38932.0
2016-09-20 10:00:00,19.43,19.47,19.42,19.42,22040.0,15.6673,15.6996,15.6592,15.6592,22040.0
2016-09-20 10:30:00,19.42,19.47,19.41,19.45,25200.0,15.6592,15.6996,15.6512,15.6834,25200.0
2016-09-20 11:00:00,19.45,19.46,19.43,19.44,64864.0,15.6834,15.6915,15.6673,15.6754,64864.0
2016-09-20 11:30:00,19.44,19.47,19.41,19.44,220028.0,15.6754,15.6996,15.6512,15.6754,220028.0
2016-09-20 12:00:00,19.43,19.47,19.43,19.46,24712.0,15.6673,15.6996,15.6673,15.6915,24712.0
2016-09-20 12:30:00,19.47,19.47,19.41,19.42,50888.0,15.6996,15.6996,15.6512,15.6592,50888.0
2016-09-20 13:00:00,19.41,19.43,19.4,19.43,35600.0,15.6512,15.6673,15.6431,15.6673,35600.0
2016-09-20 13:30:00,19.43,19.49,19.43,19.48,233200.0,15.6673,15.7157,15.6673,15.7076,233200.0
2016-09-20 14:00:00,19.48,19.48,19.43,19.43,138264.0,15.7076,15.7076,15.6673,15.6673,138264.0
2016-09-20 14:30:00,19.44,19.47,19.43,19.46,110936.0,15.6754,15.6996,15.6673,15.6915,110936.0
2016-09-20 15:00:00,19.46,19.47,19.37,19.37,97148.0,15.6915,15.6996,15.6189,15.6189,97148.0
2016-09-20 15:30:00,19.37,19.37,19.33,19.33,215736.0,15.6189,15.6189,15.5867,15.5867,215736.0
2016-09-21 09:30:00,19.32,19.38,19.22,19.23,25176.0,15.5786,15.627,15.498,15.506,25176.0
2016-09-21 10:00:00,19.21,19.21,19.18,19.18,57768.0,15.4899,15.4899,15.4657,15.4657,57768.0
2016-09-21 10:30:00,19.19,19.22,19.17,19.18,32204.0,15.4738,15.498,15.4577,15.4657,32204.0
2016-09-21 11:00:00,19.18,19.18,19.11,19.12,62428.0,15.4657,15.4657,15.4093,15.4173,62428.0
2016-09-21 11:30:00,19.12,19.12,19.05,19.06,78612.0,15.4173,15.4173,15.3609,15.369,78612.0
2016-09-21 12:00:00,19.06,19.06,19.02,19.05,78664.0,15.369,15.369,15.3367,15.3609,78664.0
2016-09-21 12:30:00,19.04,19.06,19.02,19.05,65180.0,15.3528,15.369,15.3367,15.3609,65180.0
2016-09-21 13:00:00,19.05,19.08,19.04,19.08,142460.0,15.3609,15.3851,15.3528,15.3851,142460.0
2016-09-21 13:30:00,19.08,19.18,19.08,19.17,41896.0,15.3851,15.4657,15.3851,15.4577,41896.0
2016-09-21 14:00:00,19.18,19.33,19.14,19.27,141308.0,15.4657,15.5867,15.4335,15.5383,141308.0
2016-09-21 14:30:00,19.25,19.42,19.24,19.42,57940.0,15.5222,15.6592,15.5141,15.6592,57940.0
2016-09-21 15:00:00,19.42,19.58,19.42,19.57,56080.0,15.6592,15.7883,15.6592,15.7802,56080.0
2016-09-21 15:30:00,19.57,19.61,19.56,19.6,139772.0,15.7802,15.8124,15.7721,15.8044,139772.0
2016-09-22 09:30:00,19.78,19.87,19.71,19.83,40360.0,15.9495,16.0221,15.8931,15.9898,40360.0
2016-09-22 10:00:00,19.88,19.92,19.84,19.92,22008.0,16.0302,16.0624,15.9979,16.0624,22008.0
2016-09-22 10:30:00,19.92,19.93,19.88,19.88,20860.0,16.0624,16.0705,16.0302,16.0302,20860.0
2016-09-22 11:00:00,19.87,19.92,19.84,19.86,62796.0,16.0221,16.0624,15.9979,16.014,62796.0
2016-09-22 11:30:00,19.86,19.9,19.86,19.88,62304.0,16.014,16.0463,16.014,16.0302,62304.0
2016-09-22 12:00:00,19.88,19.92,19.85,19.86,47344.0,16.0302,16.0624,16.006,16.014,47344.0
2016-09-22 12:30:00,19.85,19.85,19.79,19.8,25844.0,16.006,16.006,15.9576,15.9656,25844.0
2016-09-22 13:00:00,19.81,19.89,19.81,19.88,56728.0,15.9737,16.0382,15.9737,16.0302,56728.0
2016-09-22 13:30:00,19.88,19.91,19.85,19.88,34188.0,16.0302,16.0543,16.006,16.0302,34188.0
2016-09-22 14:00:00,19.88,19.89,19.81,19.84,36828.0,16.0302,16.0382,15.9737,15.9979,36828.0
2016-09-22 14:30:00,19.84,19.9,19.83,19.9,47516.0,15.9979,16.0463,15.9898,16.0463,47516.0
2016-09-22 15:00:00,19.89,19.89,19.87,19.88,36096.0,16.0382,16.0382,16.0221,16.0302,36096.0
2016-09-22 15:30:00,19.88,19.91,19.87,19.89,152520.0,16.0302,16.0543,16.0221,16.0382,152520.0
2016-09-23 09:30:00,19.83,19.92,19.68,19.72,84820.0,15.9898,16.0624,15.8689,15.9011,84820.0
2016-09-23 10:00:00,19.73,19.76,19.6,19.64,139904.0,15.9092,15.9334,15.8044,15.8366,139904.0
2016-09-23 10:30:00,19.65,19.8,19.64,19.77,57620.0,15.8447,15.9656,15.8366,15.9415,57620.0
2016-09-23 11:00:00,19.77,19.84,19.7,19.83,58340.0,15.9415,15.9979,15.885,15.9898,58340.0
2016-09-23 11:30:00,19.84,19.9,19.79,19.89,68312.0,15.9979,16.0463,15.9576,16.0382,68312.0
2016-09-23 12:00:00,19.89,19.99,19.89,19.99,87172.0,16.0382,16.1189,16.0382,16.1189,87172.0
2016-09-23 12:30:00,20.0,20.0,19.98,20.0,15672.0,16.1269,16.1269,16.1108,16.1269,15672.0
2016-09-23 13:00:00,19.99,20.01,19.95,19.96,10896.0,16.1189,16.135,16.0866,16.0947,10896.0
2016-09-23 13:30:00,19.97,19.99,19.97,19.98,27296.0,16.1027,16.1189,16.1027,16.1108,27296.0
2016-09-23 14:00:00,19.97,19.99,19.96,19.98,22388.0,16.1027,16.1189,16.0947,16.1108,22388.0
2016-09-23 14:30:00,19.99,20.0,19.96,19.99,26248.0,16.1189,16.1269,16.0947,16.1189,26248.0
2016-09-23 15:00:00,19.98,20.01,19.96,20.01,56928.0,16.1108,16.135,16.0947,16.135,56928.0
2016-09-23 15:30:00,20.01,20.03,19.99,19.99,236772.0,16.135,16.1511,16.1189,16.1189,236772.0
2016-09-26 09:30:00,19.94,20.09,19.85,20.05,87212.0,16.0785,16.1995,16.006,16.1672,87212.0
2016-09-26 10:00:00,20.05,20.07,19.98,19.98,242216.0,16.1672,16.1834,16.1108,16.1108,242216.0
2016-09-26 10:30:00,19.95,19.99,19.93,19.94,53020.0,16.0866,16.1189,16.0705,16.0785,53020.0
2016-09-26 11:00:00,19.94,19.94,19.85,19.86,45772.0,16.0785,16.0785,16.006,16.014,45772.0
2016-09-26 11:30:00,19.86,19.95,19.85,19.92,35428.0,16.014,16.0866,16.006,16.0624,35428.0
2016-09-26 12:00:00,19.92,19.97,19.92,19.95,21344.0,16.0624,16.1027,16.0624,16.0866,21344.0
2016-09-26 12:30:00,19.95,19.98,19.95,19.97,18000.0,16.0866,16.1108,16.0866,16.1027,18000.0
2016-09-26 13:00:00,19.97,19.98,19.95,19.95,11748.0,16.1027,16.1108,16.0866,16.0866,11748.0
2016-09-26 13:30:00,19.94,19.97,19.93,19.96,71196.0,16.0785,16.1027,16.0705,16.0947,71196.0
2016-09-26 14:00:00,19.96,19.97,19.93,19.96,37120.0,16.0947,16.1027,16.0705,16.0947,37120.0
2016-09-26 14:30:00,19.96,19.96,19.93,19.95,42764.0,16.0947,16.0947,16.0705,16.0866,42764.0
2016-09-26 15:00:00,19.94,19.96,19.93,19.95,69056.0,16.0785,16.0947,16.0705,16.0866,69056.0
2016-09-26 15:30:00,19.96,19.96,19.93,19.93,208848.0,16.0947,16.0947,16.0705,16.0705,208848.0
2016-09-27 09:30:00,19.98,20.0,19.84,19.88,47428.0,16.1108,16.1269,15.9979,16.0302,47428.0
2016-09-27 10:00:00,19.86,19.93,19.85,19.93,20388.0,16.014,16.0705,16.006,16.0705,20388.0
2016-09-27 10:30:00,19.93,19.93,19.86,19.86,27948.0,16.0705,16.0705,16.014,16.014,27948.0
2016-09-27 11:00:00,19.87,19.92,19.86,19.89,29468.0,16.0221,16.0624,16.014,16.0382,29468.0
2016-09-27 11:30:00,19.9,19.9,19.85,19.88,26084.0,16.0463,16.0463,16.006,16.0302,26084.0
2016-09-27 12:00:00,19.89,19.92,19.88,19.9,99372.0,16.0382,16.0624,16.0302,16.0463,99372.0
2016-09-27 12:30:00,19.89,19.9,19.86,19.86,27768.0,16.0382,16.0463,16.014,16.014,27768.0
2016-09-27 13:00:00,19.86,19.88,19.83,19.87,32016.0,16.014,16.0302,15.9898,16.0221,32016.0
2016-09-27 13:30:00,19.89,19.89,19.82,19.85,62108.0,16.0382,16.0382,15.9818,16.006,62108.0
2016-09-27 14:00:00,19.84,19.86,19.83,19.84,30796.0,15.9979,16.014,15.9898,15.9979,30796.0
2016-09-27 14:30:00,19.83,19.84,19.79,19.79,41044.0,15.9898,15.9979,15.9576,15.9576,41044.0
2016-09-27 15:00:00,19.77,19.81,19.7,19.7,57548.0,15.9415,15.9737,15.885,15.885,57548.0
2016-09-27 15:30:00,19.7,19.7,19.66,19.7,182888.0,15.885,15.885,15.8528,15.885,182888.0
2016-09-28 09:30:00,19.68,19.75,19.6,19.62,35992.0,15.9547,16.0114,15.8898,15.906,35992.0
2016-09-28 10:00:00,19.63,19.67,19.63,19.67,19228.0,15.9141,15.9466,15.9141,15.9466,19228.0
2016-09-28 10:30:00,19.66,19.66,19.58,19.59,20756.0,15.9384,15.9384,15.8736,15.8817,20756.0
2016-09-28 11:00:00,19.6,19.6,19.53,19.53,13292.0,15.8898,15.8898,15.8331,15.8331,13292.0
2016-09-28 11:30:00,19.52,19.57,19.5,19.55,42284.0,15.8249,15.8655,15.8087,15.8493,42284.0
2016-09-28 12:00:00,19.54,19.57,19.5,19.54,41528.0,15.8412,15.8655,15.8087,15.8412,41528.0
2016-09-28 12:30:00,19.54,19.58,19.53,19.58,12400.0,15.8412,15.8736,15.8331,15.8736,12400.0
2016-09-28 13:00:00,19.58,19.6,19.58,19.59,17216.0,15.8736,15.8898,15.8736,15.8817,17216.0
2016-09-28 13:30:00,19.6,19.61,19.6,19.6,27200.0,15.8898,15.8979,15.8898,15.8898,27200.0
2016-09-28 14:00:00,19.6,19.6,19.56,19.56,61224.0,15.8898,15.8898,15.8574,15.8574,61224.0
2016-09-28 14:30:00,19.56,19.57,19.55,19.57,51652.0,15.8574,15.8655,15.8493,15.8655,51652.0
2016-09-28 15:00:00,19.57,19.57,19.53,19.55,68980.0,15.8655,15.8655,15.8331,15.8493,68980.0
2016-09-28 15:30:00,19.56,19.67,19.55,19.66,204036.0,15.8574,15.9466,15.8493,15.9384,204036.0
2016-09-29 09:30:00,19.62,19.62,19.4,19.45,49296.0,15.906,15.906,15.7277,15.7682,49296.0
2016-09-29 10:00:00,19.46,19.59,19.46,19.57,22032.0,15.7763,15.8817,15.7763,15.8655,22032.0
2016-09-29 10:30:00,19.57,19.59,19.49,19.51,28512.0,15.8655,15.8817,15.8006,15.8168,28512.0
2016-09-29 11:00:00,19.49,19.5,19.44,19.46,30428.0,15.8006,15.8087,15.7601,15.7763,30428.0
2016-09-29 11:30:00,19.46,19.46,19.38,19.39,28064.0,15.7763,15.7763,15.7114,15.7196,28064.0
2016-09-29 12:00:00,19.39,19.43,19.36,19.43,64380.0,15.7196,15.752,15.6952,15.752,64380.0
2016-09-29 12:30:00,19.43,19.45,19.39,19.42,50256.0,15.752,15.7682,15.7196,15.7439,50256.0
2016-09-29 13:00:00,19.4,19.47,19.38,19.47,94376.0,15.7277,15.7844,15.7114,15.7844,94376.0
2016-09-29 13:30:00,19.47,19.52,19.47,19.51,29604.0,15.7844,15.8249,15.7844,15.8168,29604.0
2016-09-29 14:00:00,19.52,19.61,19.51,19.61,30604.0,15.8249,15.8979,15.8168,15.8979,30604.0
2016-09-29 14:30:00,19.61,19.66,19.61,19.63,60572.0,15.8979,15.9384,15.8979,15.9141,60572.0
2016-09-29 15:00:00,19.64,19.67,19.6,19.66,83792.0,15.9222,15.9466,15.8898,15.9384,83792.0
2016-09-29 15:30:00,19.64,19.68,19.6,19.64,471480.0,15.9222,15.9547,15.8898,15.9222,471480.0
2016-09-30 09:30:00,19.74,19.74,19.42,19.42,90448.0,16.0033,16.0033,15.7439,15.7439,90448.0
2016-09-30 10:00:00,19.43,19.49,19.42,19.48,39064.0,15.752,15.8006,15.7439,15.7925,39064.0
2016-09-30 10:30:00,19.49,19.51,19.45,19.48,52036.0,15.8006,15.8168,15.7682,15.7925,52036.0
2016-09-30 11:00:00,19.48,19.54,19.48,19.49,55740.0,15.7925,15.8412,15.7925,15.8006,55740.0
2016-09-30 11:30:00,19.5,19.5,19.45,19.48,36616.0,15.8087,15.8087,15.7682,15.7925,36616.0
2016-09-30 12:00:00,19.5,19.52,19.48,19.52,23572.0,15.8087,15.8249,15.7925,15.8249,23572.0
2016-09-30 12:30:00,19.52,19.55,19.52,19.54,27344.0,15.8249,15.8493,15.8249,15.8412,27344.0
2016-09-30 13:00:00,19.53,19.56,19.51,19.51,34604.0,15.8331,15.8574,15.8168,15.8168,34604.0
2016-09-30 13:30:00,19.51,19.53,19.5,19.51,37332.0,15.8168,15.8331,15.8087,15.8168,37332.0
2016-09-30 14:00:00,19.51,19.55,19.51,19.54,37120.0,15.8168,15.8493,15.8168,15.8412,37120.0
2016-09-30 14:30:00,19.55,19.55,19.5,19.5,104768.0,15.8493,15.8493,15.8087,15.8087,104768.0
2016-09-30 15:00:00,19.5,19.5,19.44,19.45,262948.0,15.8087,15.8087,15.7601,15.7682,262948.0
2016-09-30 15:30:00,19.45,19.45,19.28,19.29,482136.0,15.7682,15.7682,15.6304,15.6385,482136.0
2016-10-03 09:30:00,19.32,19.33,19.09,19.17,87128.0,15.6628,15.6709,15.4763,15.5412,87128.0
2016-10-03 10:00:00,19.17,19.21,19.11,19.15,41664.0,15.5412,15.5736,15.4926,15.525,41664.0
2016-10-03 10:30:00,19.16,19.17,19.01,19.02,102956.0,15.5331,15.5412,15.4115,15.4196,102956.0
2016-10-03 11:00:00,19.01,19.03,18.89,18.9,89968.0,15.4115,15.4277,15.3142,15.3223,89968.0
2016-10-03 11:30:00,18.9,18.91,18.8,18.85,157956.0,15.3223,15.3304,15.2412,15.2818,157956.0
2016-10-03 12:00:00,18.84,18.89,18.83,18.86,131044.0,15.2737,15.3142,15.2656,15.2899,131044.0
2016-10-03 12:30:00,18.86,19.0,18.84,18.99,109356.0,15.2899,15.4034,15.2737,15.3953,109356.0
2016-10-03 13:00:00,18.99,19.0,18.92,18.98,167640.0,15.3953,15.4034,15.3385,15.3872,167640.0
2016-10-03 13:30:00,18.97,18.98,18.91,18.92,53188.0,15.3791,15.3872,15.3304,15.3385,53188.0
2016-10-03 14:00:00,18.93,18.94,18.86,18.89,73944.0,15.3466,15.3547,15.2899,15.3142,73944.0
2016-10-03 14:30:00,18.88,18.93,18.88,18.91,229068.0,15.3061,15.3466,15.3061,15.3304,229068.0
2016-10-03 15:00:00,18.9,18.92,18.86,18.89,187704.0,15.3223,15.3385,15.2899,15.3142,187704.0
2016-10-03 15:30:00,18.89,18.93,18.88,18.89,339184.0,15.3142,15.3466,15.3061,15.3142,339184.0
2016-10-04 09:30:00,18.91,18.91,18.72,18.81,229044.0,15.3304,15.3304,15.1764,15.2493,229044.0
2016-10-04 10:00:00,18.82,18.89,18.79,18.88,116376.0,15.2575,15.3142,15.2331,15.3061,116376.0
2016-10-04 10:30:00,18.87,18.88,18.7,18.71,69824.0,15.298,15.3061,15.1602,15.1683,69824.0
2016-10-04 11:00:00,18.68,18.78,18.66,18.76,63360.0,15.144,15.225,15.1277,15.2088,63360.0
2016-10-04 11:30:00,18.77,18.8,18.6,18.61,72352.0,15.2169,15.2412,15.0791,15.0872,72352.0
2016-10-04 12:00:00,18.57,18.63,18.53,18.63,39392.0,15.0548,15.1034,15.0223,15.1034,39392.0
2016-10-04 12:30:00,18.62,18.68,18.6,18.66,24824.0,15.0953,15.144,15.0791,15.1277,24824.0
2016-10-04 13:00:00,18.65,18.67,18.63,18.65,51824.0,15.1196,15.1358,15.1034,15.1196,51824.0
2016-10-04 13:30:00,18.65,18.68,18.61,18.63,22400.0,15.1196,15.144,15.0872,15.1034,22400.0
2016-10-04 14:00:00,18.63,18.65,18.49,18.5,126096.0,15.1034,15.1196,14.9899,14.998,126096.0
2016-10-04 14:30:00,18.5,18.58,18.5,18.53,60100.0,14.998,15.0629,14.998,15.0223,60100.0
2016-10-04 15:00:00,18.53,18.55,18.5,18.55,85520.0,15.0223,15.0386,14.998,15.0386,85520.0
2016-10-04 15:30:00,18.55,18.58,18.54,18.58,444408.0,15.0386,15.0629,15.0305,15.0629,444408.0
2016-10-05 09:30:00,18.63,18.68,18.48,18.52,119008.0,15.1034,15.144,14.9818,15.0142,119008.0
2016-10-05 10:00:00,18.5,18.51,18.28,18.4,275536.0,14.998,15.0061,14.8197,14.917,275536.0
2016-10-05 10:30:00,18.39,18.39,18.33,18.33,86200.0,14.9089,14.9089,14.8602,14.8602,86200.0
2016-10-05 11:00:00,18.34,18.37,18.3,18.3,214252.0,14.8683,14.8926,14.8359,14.8359,214252.0
2016-10-05 11:30:00,18.31,18.31,18.1,18.13,167704.0,14.844,14.844,14.6737,14.6981,167704.0
2016-10-05 12:00:00,18.13,18.14,18.02,18.02,134744.0,14.6981,14.7062,14.6089,14.6089,134744.0
2016-10-05 12:30:00,18.03,18.11,18.0,18.11,112624.0,14.617,14.6819,14.5927,14.6819,112624.0
2016-10-05 13:00:00,18.1,18.13,18.04,18.1,220272.0,14.6737,14.6981,14.6251,14.6737,220272.0
2016-10-05 13:30:00,18.1,18.1,18.05,18.05,227976.0,14.6737,14.6737,14.6332,14.6332,227976.0
2016-10-05 14:00:00,18.06,18.06,18.01,18.01,173788.0,14.6413,14.6413,14.6008,14.6008,173788.0
2016-10-05 14:30:00,18.02,18.02,17.89,17.92,221964.0,14.6089,14.6089,14.5035,14.5278,221964.0
2016-10-05 15:00:00,17.92,17.93,17.88,17.9,560760.0,14.5278,14.5359,14.4954,14.5116,560760.0
2016-10-05 15:30:00,17.9,17.91,17.87,17.87,798624.0,14.5116,14.5197,14.4873,14.4873,798624.0
2016-10-06 09:30:00,17.75,17.94,17.59,17.85,185296.0,14.39,14.544,14.2603,14.4711,185296.0
2016-10-06 10:00:00,17.85,17.92,17.78,17.86,51424.0,14.4711,14.5278,14.4143,14.4792,51424.0
2016-10-06 10:30:00,17.87,17.92,17.85,17.85,53112.0,14.4873,14.5278,14.4711,14.4711,53112.0
2016-10-06 11:00:00,17.85,17.87,17.83,17.83,130640.0,14.4711,14.4873,14.4549,14.4549,130640.0
2016-10-06 11:30:00,17.82,17.93,17.77,17.93,93332.0,14.4467,14.5359,14.4062,14.5359,93332.0
2016-10-06 12:00:00,17.95,18.02,17.95,18.0,274920.0,14.5521,14.6089,14.5521,14.5927,274920.0
2016-10-06 12:30:00,18.0,18.0,17.93,17.93,22252.0,14.5927,14.5927,14.5359,14.5359,22252.0
2016-10-06 13:00:00,17.93,17.95,17.9,17.9,29200.0,14.5359,14.5521,14.5116,14.5116,29200.0
2016-10-06 13:30:00,17.91,17.94,17.89,17.89,54788.0,14.5197,14.544,14.5035,14.5035,54788.0
2016-10-06 14:00:00,17.89,17.92,17.87,17.9,79720.0,14.5035,14.5278,14.4873,14.5116,79720.0
2016-10-06 14:30:00,17.91,17.91,17.84,17.9,146168.0,14.5197,14.5197,14.463,14.5116,146168.0
2016-10-06 15:00:00,17.9,17.92,17.87,17.9,103452.0,14.5116,14.5278,14.4873,14.5116,103452.0
2016-10-06 15:30:00,17.89,17.89,17.83,17.84,197900.0,14.5035,14.5035,14.4549,14.463,197900.0
2016-10-07 09:30:00,17.93,18.08,17.88,17.93,60744.0,14.5359,14.6575,14.4954,14.5359,60744.0
2016-10-07 10:00:00,17.94,18.02,17.89,17.93,78148.0,14.544,14.6089,14.5035,14.5359,78148.0
2016-10-07 10:30:00,17.91,17.92,17.85,17.88,69708.0,14.5197,14.5278,14.4711,14.4954,69708.0
2016-10-07 11:00:00,17.88,17.88,17.8,17.83,72740.0,14.4954,14.4954,14.4305,14.4549,72740.0
2016-10-07 11:30:00,17.83,17.83,17.75,17.77,66648.0,14.4549,14.4549,14.39,14.4062,66648.0
2016-10-07 12:00:00,17.79,17.84,17.76,17.83,43344.0,14.4224,14.463,14.3981,14.4549,43344.0
2016-10-07 12:30:00,17.84,17.85,17.79,17.85,36976.0,14.463,14.4711,14.4224,14.4711,36976.0
2016-10-07 13:00:00,17.85,17.86,17.82,17.86,54268.0,14.4711,14.4792,14.4467,14.4792,54268.0
2016-10-07 13:30:00,17.87,17.9,17.85,17.88,101992.0,14.4873,14.5116,14.4711,14.4954,101992.0
2016-10-07 14:00:00,17.89,17.91,17.87,17.88,38400.0,14.5035,14.5197,14.4873,14.4954,38400.0
2016-10-07 14:30:00,17.88,17.91,17.87,17.87,30400.0,14.4954,14.5197,14.4873,14.4873,30400.0
2016-10-07 15:00:00,17.88,17.89,17.87,17.88,44328.0,14.4954,14.5035,14.4873,14.4954,44328.0
2016-10-07 15:30:00,17.88,17.89,17.84,17.85,251468.0,14.4954,14.5035,14.463,14.4711,251468.0
2016-10-10 09:30:00,17.9,17.99,17.85,17.9,74772.0,14.5116,14.5846,14.4711,14.5116,74772.0
2016-10-10 10:00:00,17.89,17.92,17.87,17.92,22208.0,14.5035,14.5278,14.4873,14.5278,22208.0
2016-10-10 10:30:00,17.92,17.92,17.84,17.9,134596.0,14.5278,14.5278,14.463,14.5116,134596.0
2016-10-10 11:00:00,17.9,17.96,17.9,17.95,34240.0,14.5116,14.5602,14.5116,14.5521,34240.0
2016-10-10 11:30:00,17.96,17.96,17.91,17.93,30800.0,14.5602,14.5602,14.5197,14.5359,30800.0
2016-10-10 12:00:00,17.94,17.94,17.88,17.91,14564.0,14.544,14.544,14.4954,14.5197,14564.0
2016-10-10 12:30:00,17.91,17.91,17.84,17.84,33676.0,14.5197,14.5197,14.463,14.463,33676.0
2016-10-10 13:00:00,17.85,17.88,17.84,17.86,12800.0,14.4711,14.4954,14.463,14.4792,12800.0
2016-10-10 13:30:00,17.87,17.87,17.85,17.87,49380.0,14.4873,14.4873,14.4711,14.4873,49380.0
2016-10-10 14:00:00,17.87,17.9,17.87,17.88,15200.0,14.4873,14.5116,14.4873,14.4954,15200.0
2016-10-10 14:30:00,17.88,17.91,17.88,17.89,20028.0,14.4954,14.5197,14.4954,14.5035,20028.0
2016-10-10 15:00:00,17.9,17.9,17.86,17.88,37004.0,14.5116,14.5116,14.4792,14.4954,37004.0
2016-10-10 15:30:00,17.88,17.9,17.86,17.87,188280.0,14.4954,14.5116,14.4792,14.4873,188280.0
2016-10-11 09:30:00,17.89,17.94,17.66,17.81,103216.0,14.5035,14.544,14.317,14.4386,103216.0
2016-10-11 10:00:00,17.82,17.87,17.74,17.86,91628.0,14.4467,14.4873,14.3819,14.4792,91628.0
2016-10-11 10:30:00,17.86,17.9,17.86,17.89,57388.0,14.4792,14.5116,14.4792,14.5035,57388.0
2016-10-11 11:00:00,17.89,17.9,17.81,17.83,97360.0,14.5035,14.5116,14.4386,14.4549,97360.0
2016-10-11 11:30:00,17.82,17.88,17.82,17.85,48580.0,14.4467,14.4954,14.4467,14.4711,48580.0
2016-10-11 12:00:00,17.85,17.88,17.85,17.88,77572.0,14.4711,14.4954,14.4711,14.4954,77572.0
2016-10-11 12:30:00,17.88,17.9,17.86,17.87,7200.0,14.4954,14.5116,14.4792,14.4873,7200.0
2016-10-11 13:00:00,17.86,17.87,17.83,17.85,38420.0,14.4792,14.4873,14.4549,14.4711,38420.0
2016-10-11 13:30:00,17.84,17.86,17.83,17.84,30800.0,14.463,14.4792,14.4549,14.463,30800.0
2016-10-11 14:00:00,17.85,17.87,17.83,17.84,39980.0,14.4711,14.4873,14.4549,14.463,39980.0
2016-10-11 14:30:00,17.85,17.86,17.83,17.85,30496.0,14.4711,14.4792,14.4549,14.4711,30496.0
2016-10-11 15:00:00,17.86,17.86,17.83,17.84,40144.0,14.4792,14.4792,14.4549,14.463,40144.0
2016-10-11 15:30:00,17.83,17.86,17.82,17.84,268768.0,14.4549,14.4792,14.4467,14.463,268768.0
2016-10-12 09:30:00,17.87,17.93,17.87,17.92,22408.0,14.4873,14.5359,14.4873,14.5278,22408.0
2016-10-12 10:00:00,17.9,17.94,17.89,17.92,48404.0,14.5116,14.544,14.5035,14.5278,48404.0
2016-10-12 10:30:00,17.91,18.06,17.91,18.04,419608.0,14.5197,14.6413,14.5197,14.6251,419608.0
2016-10-12 11:00:00,18.04,18.12,18.04,18.11,44136.0,14.6251,14.69,14.6251,14.6819,44136.0
2016-10-12 11:30:00,18.11,18.15,18.1,18.15,87620.0,14.6819,14.7143,14.6737,14.7143,87620.0
2016-10-12 12:00:00,18.14,18.25,18.14,18.25,78328.0,14.7062,14.7954,14.7062,14.7954,78328.0
2016-10-12 12:30:00,18.25,18.34,18.25,18.33,159992.0,14.7954,14.8683,14.7954,14.8602,159992.0
2016-10-12 13:00:00,18.33,18.36,18.3,18.36,105272.0,14.8602,14.8845,14.8359,14.8845,105272.0
2016-10-12 13:30:00,18.35,18.39,18.35,18.36,304360.0,14.8764,14.9089,14.8764,14.8845,304360.0
2016-10-12 14:00:00,18.35,18.46,18.35,18.41,137768.0,14.8764,14.9656,14.8764,14.9251,137768.0
2016-10-12 14:30:00,18.41,18.44,18.41,18.41,54540.0,14.9251,14.9494,14.9251,14.9251,54540.0
2016-10-12 15:00:00,18.42,18.43,18.39,18.41,225440.0,14.9332,14.9413,14.9089,14.9251,225440.0
2016-10-12 15:30:00,18.41,18.44,18.37,18.43,441884.0,14.9251,14.9494,14.8926,14.9413,441884.0
2016-10-13 09:30:00,18.36,18.53,18.36,18.53,230288.0,14.8845,15.0223,14.8845,15.0223,230288.0
2016-10-13 10:00:00,18.52,18.69,18.51,18.67,559564.0,15.0142,15.1521,15.0061,15.1358,559564.0
2016-10-13 10:30:00,18.67,18.82,18.67,18.82,161172.0,15.1358,15.2575,15.1358,15.2575,161172.0
2016-10-13 11:00:00,18.82,18.84,18.74,18.75,288308.0,15.2575,15.2737,15.1926,15.2007,288308.0
2016-10-13 11:30:00,18.75,18.75,18.69,18.69,81584.0,15.2007,15.2007,15.1521,15.1521,81584.0
2016-10-13 12:00:00,18.7,18.79,18.68,18.78,56836.0,15.1602,15.2331,15.144,15.225,56836.0
2016-10-13 12:30:00,18.78,18.8,18.74,18.77,63448.0,15.225,15.2412,15.1926,15.2169,63448.0
2016-10-13 13:00:00,18.77,18.81,18.72,18.77,147680.0,15.2169,15.2493,15.1764,15.2169,147680.0
2016-10-13 13:30:00,18.75,18.78,18.73,18.75,50804.0,15.2007,15.225,15.1845,15.2007,50804.0
2016-10-13 14:00:00,18.74,18.78,18.73,18.74,54196.0,15.1926,15.225,15.1845,15.1926,54196.0
2016-10-13 14:30:00,18.74,18.77,18.68,18.68,99532.0,15.1926,15.2169,15.144,15.144,99532.0
2016-10-13 15:00:00,18.67,18.7,18.64,18.68,234884.0,15.1358,15.1602,15.1115,15.144,234884.0
2016-10-13 15:30:00,18.68,18.76,18.66,18.75,577228.0,15.144,15.2088,15.1277,15.2007,577228.0
2016-10-14 09:30:00,18.68,18.75,18.54,18.74,89692.0,15.144,15.2007,15.0305,15.1926,89692.0
2016-10-14 10:00:00,18.76,18.85,18.76,18.82,54400.0,15.2088,15.2818,15.2088,15.2575,54400.0
2016-10-14 10:30:00,18.82,18.84,18.78,18.8,287496.0,15.2575,15.2737,15.225,15.2412,287496.0
2016-10-14 11:00:00,18.79,18.79,18.66,18.68,125872.0,15.2331,15.2331,15.1277,15.144,125872.0
2016-10-14 11:30:00,18.68,18.68,18.66,18.68,35692.0,15.144,15.144,15.1277,15.144,35692.0
2016-10-14 12:00:00,18.68,18.7,18.66,18.66,78420.0,15.144,15.1602,15.1277,15.1277,78420.0
2016-10-14 12:30:00,18.66,18.7,18.64,18.69,133656.0,15.1277,15.1602,15.1115,15.1521,133656.0
2016-10-14 13:00:00,18.69,18.7,18.64,18.65,64732.0,15.1521,15.1602,15.1115,15.1196,64732.0
2016-10-14 13:30:00,18.65,18.68,18.63,18.66,198844.0,15.1196,15.144,15.1034,15.1277,198844.0
2016-10-14 14:00:00,18.64,18.65,18.6,18.61,71728.0,15.1115,15.1196,15.0791,15.0872,71728.0
2016-10-14 14:30:00,18.61,18.61,18.53,18.53,76368.0,15.0872,15.0872,15.0223,15.0223,76368.0
2016-10-14 15:00:00,18.54,18.57,18.53,18.57,62824.0,15.0305,15.0548,15.0223,15.0548,62824.0
2016-10-14 15:30:00,18.58,18.6,18.56,18.58,285204.0,15.0629,15.0791,15.0467,15.0629,285204.0
2016-10-17 09:30:00,18.59,18.65,18.54,18.65,222540.0,15.071,15.1196,15.0305,15.1196,222540.0
2016-10-17 10:00:00,18.64,18.67,18.57,18.6,83900.0,15.1115,15.1358,15.0548,15.0791,83900.0
2016-10-17 10:30:00,18.6,18.65,18.6,18.61,164736.0,15.0791,15.1196,15.0791,15.0872,164736.0
2016-10-17 11:00:00,18.61,18.64,18.61,18.63,73416.0,15.0872,15.1115,15.0872,15.1034,73416.0
2016-10-17 11:30:00,18.63,18.64,18.61,18.63,125776.0,15.1034,15.1115,15.0872,15.1034,125776.0
2016-10-17 12:00:00,18.64,18.64,18.59,18.59,43972.0,15.1115,15.1115,15.071,15.071,43972.0
2016-10-17 12:30:00,18.59,18.61,18.58,18.58,94992.0,15.071,15.0872,15.0629,15.0629,94992.0
2016-10-17 13:00:00,18.59,18.62,18.58,18.61,78160.0,15.071,15.0953,15.0629,15.0872,78160.0
2016-10-17 13:30:00,18.61,18.62,18.59,18.61,74824.0,15.0872,15.0953,15.071,15.0872,74824.0
2016-10-17 14:00:00,18.61,18.62,18.57,18.59,61960.0,15.0872,15.0953,15.0548,15.071,61960.0
2016-10-17 14:30:00,18.59,18.63,18.58,18.61,81668.0,15.071,15.1034,15.0629,15.0872,81668.0
2016-10-17 15:00:00,18.61,18.63,18.6,18.61,90988.0,15.0872,15.1034,15.0791,15.0872,90988.0
2016-10-17 15:30:00,18.61,18.64,18.61,18.61,475100.0,15.0872,15.1115,15.0872,15.0872,475100.0
2016-10-18 09:30:00,18.53,18.63,18.42,18.57,358024.0,15.0223,15.1034,14.9332,15.0548,358024.0
2016-10-18 10:00:00,18.55,18.63,18.42,18.51,270020.0,15.0386,15.1034,14.9332,15.0061,270020.0
2016-10-18 10:30:00,18.53,18.62,18.49,18.6,297424.0,15.0223,15.0953,14.9899,15.0791,297424.0
2016-10-18 11:00:00,18.6,18.63,18.54,18.63,255100.0,15.0791,15.1034,15.0305,15.1034,255100.0
2016-10-18 11:30:00,18.63,18.67,18.6,18.66,86440.0,15.1034,15.1358,15.0791,15.1277,86440.0
2016-10-18 12:00:00,18.65,18.77,18.65,18.74,171336.0,15.1196,15.2169,15.1196,15.1926,171336.0
2016-10-18 12:30:00,18.73,18.78,18.73,18.76,71136.0,15.1845,15.225,15.1845,15.2088,71136.0
2016-10-18 13:00:00,18.75,18.78,18.73,18.77,67324.0,15.2007,15.225,15.1845,15.2169,67324.0
2016-10-18 13:30:00,18.77,18.81,18.75,18.77,132324.0,15.2169,15.2493,15.2007,15.2169,132324.0
2016-10-18 14:00:00,18.77,18.78,18.67,18.71,318008.0,15.2169,15.225,15.1358,15.1683,318008.0
2016-10-18 14:30:00,18.71,18.71,18.64,18.68,99820.0,15.1683,15.1683,15.1115,15.144,99820.0
2016-10-18 15:00:00,18.68,18.71,18.65,18.69,151200.0,15.144,15.1683,15.1196,15.1521,151200.0
2016-10-18 15:30:00,18.69,18.71,18.65,18.69,278320.0,15.1521,15.1683,15.1196,15.1521,278320.0
2016-10-19 09:30:00,18.68,18.68,18.54,18.54,51288.0,15.144,15.144,15.0305,15.0305,51288.0
2016-10-19 10:00:00,18.55,18.6,18.48,18.6,177132.0,15.0386,15.0791,14.9818,15.0791,177132.0
2016-10-19 10:30:00,18.58,18.62,18.57,18.57,124920.0,15.0629,15.0953,15.0548,15.0548,124920.0
2016-10-19 11:00:00,18.58,18.69,18.57,18.68,64032.0,15.0629,15.1521,15.0548,15.144,64032.0
2016-10-19 11:30:00,18.68,18.68,18.62,18.62,50956.0,15.144,15.144,15.0953,15.0953,50956.0
2016-10-19 12:00:00,18.63,18.66,18.59,18.6,78628.0,15.1034,15.1277,15.071,15.0791,78628.0
2016-10-19 12:30:00,18.61,18.65,18.6,18.61,71008.0,15.0872,15.1196,15.0791,15.0872,71008.0
2016-10-19 13:00:00,18.61,18.65,18.61,18.61,63024.0,15.0872,15.1196,15.0872,15.0872,63024.0
2016-10-19 13:30:00,18.62,18.65,18.61,18.65,43192.0,15.0953,15.1196,15.0872,15.1196,43192.0
2016-10-19 14:00:00,18.64,18.68,18.64,18.65,51304.0,15.1115,15.144,15.1115,15.1196,51304.0
2016-10-19 14:30:00,18.66,18.67,18.63,18.64,80172.0,15.1277,15.1358,15.1034,15.1115,80172.0
2016-10-19 15:00:00,18.66,18.67,18.64,18.65,84820.0,15.1277,15.1358,15.1115,15.1196,84820.0
2016-10-19 15:30:00,18.65,18.68,18.64,18.67,200344.0,15.1196,15.144,15.1115,15.1358,200344.0
2016-10-20 09:30:00,18.73,18.74,18.63,18.73,100924.0,15.1845,15.1926,15.1034,15.1845,100924.0
2016-10-20 10:00:00,18.73,18.74,18.68,18.71,59928.0,15.1845,15.1926,15.144,15.1683,59928.0
2016-10-20 10:30:00,18.7,18.7,18.62,18.63,51728.0,15.1602,15.1602,15.0953,15.1034,51728.0
2016-10-20 11:00:00,18.63,18.68,18.59,18.6,36456.0,15.1034,15.144,15.071,15.0791,36456.0
2016-10-20 11:30:00,18.61,18.63,18.57,18.61,130892.0,15.0872,15.1034,15.0548,15.0872,130892.0
2016-10-20 12:00:00,18.63,18.65,18.62,18.65,24172.0,15.1034,15.1196,15.0953,15.1196,24172.0
2016-10-20 12:30:00,18.66,18.68,18.65,18.66,31732.0,15.1277,15.144,15.1196,15.1277,31732.0
2016-10-20 13:00:00,18.66,18.68,18.63,18.64,38316.0,15.1277,15.144,15.1034,15.1115,38316.0
2016-10-20 13:30:00,18.65,18.68,18.61,18.65,28100.0,15.1196,15.144,15.0872,15.1196,28100.0
2016-10-20 14:00:00,18.65,18.67,18.64,18.65,30092.0,15.1196,15.1358,15.1115,15.1196,30092.0
2016-10-20 14:30:00,18.66,18.69,18.65,18.67,31708.0,15.1277,15.1521,15.1196,15.1358,31708.0
2016-10-20 15:00:00,18.68,18.7,18.67,18.69,130396.0,15.144,15.1602,15.1358,15.1521,130396.0
2016-10-20 15:30:00,18.69,18.73,18.69,18.7,166396.0,15.1521,15.1845,15.1521,15.1602,166396.0
2016-10-21 09:30:00,18.64,18.66,18.56,18.64,31476.0,15.1115,15.1277,15.0467,15.1115,31476.0
2016-10-21 10:00:00,18.66,18.71,18.66,18.68,32648.0,15.1277,15.1683,15.1277,15.144,32648.0
2016-10-21 10:30:00,18.69,18.73,18.69,18.69,20400.0,15.1521,15.1845,15.1521,15.1521,20400.0
2016-10-21 11:00:00,18.68,18.72,18.67,18.72,35704.0,15.144,15.1764,15.1358,15.1764,35704.0
2016-10-21 11:30:00,18.73,18.75,18.71,18.73,48860.0,15.1845,15.2007,15.1683,15.1845,48860.0
2016-10-21 12:00:00,18.74,18.76,18.74,18.75,33164.0,15.1926,15.2088,15.1926,15.2007,33164.0
2016-10-21 12:30:00,18.75,18.75,18.72,18.73,23644.0,15.2007,15.2007,15.1764,15.1845,23644.0
2016-10-21 13:00:00,18.73,18.73,18.68,18.68,22800.0,15.1845,15.1845,15.144,15.144,22800.0
2016-10-21 13:30:00,18.68,18.73,18.67,18.72,42724.0,15.144,15.1845,15.1358,15.1764,42724.0
2016-10-21 14:00:00,18.73,18.73,18.69,18.7,12800.0,15.1845,15.1845,15.1521,15.1602,12800.0
2016-10-21 14:30:00,18.71,18.72,18.69,18.69,179008.0,15.1683,15.1764,15.1521,15.1521,179008.0
2016-10-21 15:00:00,18.69,18.7,18.67,18.68,64396.0,15.1521,15.1602,15.1358,15.144,64396.0
2016-10-21 15:30:00,18.67,18.7,18.67,18.68,199596.0,15.1358,15.1602,15.1358,15.144,199596.0
2016-10-24 09:30:00,18.78,18.88,18.73,18.8,26936.0,15.225,15.3061,15.1845,15.2412,26936.0
2016-10-24 10:00:00,18.79,18.81,18.71,18.74,27448.0,15.2331,15.2493,15.1683,15.1926,27448.0
2016-10-24 10:30:00,18.73,18.78,18.68,18.7,17400.0,15.1845,15.225,15.144,15.1602,17400.0
2016-10-24 11:00:00,18.72,18.72,18.65,18.65,22392.0,15.1764,15.1764,15.1196,15.1196,22392.0
2016-10-24 11:30:00,18.64,18.66,18.62,18.64,30136.0,15.1115,15.1277,15.0953,15.1115,30136.0
2016-10-24 12:00:00,18.66,18.72,18.65,18.71,15960.0,15.1277,15.1764,15.1196,15.1683,15960.0
2016-10-24 12:30:00,18.71,18.74,18.69,18.73,16624.0,15.1683,15.1926,15.1521,15.1845,16624.0
2016-10-24 13:00:00,18.73,18.74,18.72,18.72,20804.0,15.1845,15.1926,15.1764,15.1764,20804.0
2016-10-24 13:30:00,18.72,18.73,18.7,18.71,30768.0,15.1764,15.1845,15.1602,15.1683,30768.0
2016-10-24 14:00:00,18.71,18.75,18.71,18.73,11856.0,15.1683,15.2007,15.1683,15.1845,11856.0
2016-10-24 14:30:00,18.74,18.75,18.71,18.74,36100.0,15.1926,15.2007,15.1683,15.1926,36100.0
2016-10-24 15:00:00,18.74,18.75,18.71,18.72,35696.0,15.1926,15.2007,15.1683,15.1764,35696.0
2016-10-24 15:30:00,18.72,18.79,18.71,18.77,149224.0,15.1764,15.2331,15.1683,15.2169,149224.0
2016-10-25 09:30:00,18.7,18.74,18.63,18.69,39068.0,15.1602,15.1926,15.1034,15.1521,39068.0
2016-10-25 10:00:00,18.67,18.71,18.64,18.67,60952.0,15.1358,15.1683,15.1115,15.1358,60952.0
2016-10-25 10:30:00,18.68,18.77,18.66,18.74,49404.0,15.144,15.2169,15.1277,15.1926,49404.0
2016-10-25 11:00:00,18.74,18.76,18.72,18.75,32680.0,15.1926,15.2088,15.1764,15.2007,32680.0
2016-10-25 11:30:00,18.76,18.76,18.72,18.74,82668.0,15.2088,15.2088,15.1764,15.1926,82668.0
2016-10-25 12:00:00,18.74,18.75,18.72,18.73,41600.0,15.1926,15.2007,15.1764,15.1845,41600.0
2016-10-25 12:30:00,18.73,18.75,18.72,18.73,18400.0,15.1845,15.2007,15.1764,15.1845,18400.0
2016-10-25 13:00:00,18.73,18.75,18.72,18.72,22668.0,15.1845,15.2007,15.1764,15.1764,22668.0
2016-10-25 13:30:00,18.73,18.75,18.72,18.73,24820.0,15.1845,15.2007,15.1764,15.1845,24820.0
2016-10-25 14:00:00,18.73,18.74,18.72,18.72,32108.0,15.1845,15.1926,15.1764,15.1764,32108.0
2016-10-25 14:30:00,18.73,18.75,18.72,18.73,29980.0,15.1845,15.2007,15.1764,15.1845,29980.0
2016-10-25 15:00:00,18.73,18.74,18.71,18.73,103160.0,15.1845,15.1926,15.1683,15.1845,103160.0
2016-10-25 15:30:00,18.74,18.75,18.73,18.74,327896.0,15.1926,15.2007,15.1845,15.1926,327896.0
2016-10-26 09:30:00,18.65,18.72,18.5,18.54,87976.0,15.1196,15.1764,14.998,15.0305,87976.0
2016-10-26 10:00:00,18.53,18.56,18.48,18.49,57096.0,15.0223,15.0467,14.9818,14.9899,57096.0
2016-10-26 10:30:00,18.51,18.6,18.49,18.6,103712.0,15.0061,15.0791,14.9899,15.0791,103712.0
2016-10-26 11:00:00,18.6,18.61,18.56,18.59,78044.0,15.0791,15.0872,15.0467,15.071,78044.0
2016-10-26 11:30:00,18.59,18.61,18.58,18.6,30832.0,15.071,15.0872,15.0629,15.0791,30832.0
2016-10-26 12:00:00,18.6,18.61,18.57,18.58,94928.0,15.0791,15.0872,15.0548,15.0629,94928.0
2016-10-26 12:30:00,18.58,18.61,18.56,18.57,33620.0,15.0629,15.0872,15.0467,15.0548,33620.0
2016-10-26 13:00:00,18.57,18.61,18.57,18.6,17852.0,15.0548,15.0872,15.0548,15.0791,17852.0
2016-10-26 13:30:00,18.61,18.61,18.59,18.6,15996.0,15.0872,15.0872,15.071,15.0791,15996.0
2016-10-26 14:00:00,18.6,18.6,18.56,18.59,35468.0,15.0791,15.0791,15.0467,15.071,35468.0
2016-10-26 14:30:00,18.59,18.63,18.57,18.63,38672.0,15.071,15.1034,15.0548,15.1034,38672.0
2016-10-26 15:00:00,18.62,18.67,18.61,18.67,53536.0,15.0953,15.1358,15.0872,15.1358,53536.0
2016-10-26 15:30:00,18.66,18.71,18.66,18.69,254268.0,15.1277,15.1683,15.1277,15.1521,254268.0
2016-10-27 09:30:00,18.62,18.65,18.34,18.41,112996.0,15.0953,15.1196,14.8683,14.9251,112996.0
2016-10-27 10:00:00,18.39,18.45,18.32,18.35,91568.0,14.9089,14.9575,14.8521,14.8764,91568.0
2016-10-27 10:30:00,18.35,18.35,18.13,18.15,74456.0,14.8764,14.8764,14.6981,14.7143,74456.0
2016-10-27 11:00:00,18.14,18.22,18.11,18.18,66568.0,14.7062,14.771,14.6819,14.7386,66568.0
2016-10-27 11:30:00,18.18,18.19,18.1,18.16,73676.0,14.7386,14.7467,14.6737,14.7224,73676.0
2016-10-27 12:00:00,18.16,18.16,18.14,18.14,49420.0,14.7224,14.7224,14.7062,14.7062,49420.0
2016-10-27 12:30:00,18.14,18.16,18.09,18.11,73800.0,14.7062,14.7224,14.6656,14.6819,73800.0
2016-10-27 13:00:00,18.11,18.14,18.08,18.11,71600.0,14.6819,14.7062,14.6575,14.6819,71600.0
2016-10-27 13:30:00,18.13,18.18,18.13,18.14,62612.0,14.6981,14.7386,14.6981,14.7062,62612.0
2016-10-27 14:00:00,18.13,18.17,18.13,18.17,62612.0,14.6981,14.7305,14.6981,14.7305,62612.0
2016-10-27 14:30:00,18.17,18.17,18.13,18.14,50396.0,14.7305,14.7305,14.6981,14.7062,50396.0
2016-10-27 15:00:00,18.14,18.18,18.14,18.18,54028.0,14.7062,14.7386,14.7062,14.7386,54028.0
2016-10-27 15:30:00,18.18,18.23,18.17,18.22,414440.0,14.7386,14.7791,14.7305,14.771,414440.0
2016-10-28 09:30:00,18.25,18.48,18.25,18.47,26600.0,14.7954,14.9818,14.7954,14.9737,26600.0
2016-10-28 10:00:00,18.47,18.53,18.45,18.51,142004.0,14.9737,15.0223,14.9575,15.0061,142004.0
2016-10-28 10:30:00,18.52,18.59,18.49,18.59,54924.0,15.0142,15.071,14.9899,15.071,54924.0
2016-10-28 11:00:00,18.61,18.62,18.52,18.57,57204.0,15.0872,15.0953,15.0142,15.0548,57204.0
2016-10-28 11:30:00,18.57,18.59,18.53,18.53,40096.0,15.0548,15.071,15.0223,15.0223,40096.0
2016-10-28 12:00:00,18.54,18.6,18.53,18.57,49424.0,15.0305,15.0791,15.0223,15.0548,49424.0
2016-10-28 12:30:00,18.56,18.56,18.52,18.55,44524.0,15.0467,15.0467,15.0142,15.0386,44524.0
2016-10-28 13:00:00,18.55,18.55,18.46,18.5,216092.0,15.0386,15.0386,14.9656,14.998,216092.0
2016-10-28 13:30:00,18.49,18.53,18.48,18.51,79080.0,14.9899,15.0223,14.9818,15.0061,79080.0
2016-10-28 14:00:00,18.52,18.54,18.5,18.5,63144.0,15.0142,15.0305,14.998,14.998,63144.0
2016-10-28 14:30:00,18.51,18.54,18.5,18.54,82912.0,15.0061,15.0305,14.998,15.0305,82912.0
2016-10-28 15:00:00,18.53,18.57,18.51,18.55,89552.0,15.0223,15.0548,15.0061,15.0386,89552.0
2016-10-28 15:30:00,18.55,18.56,18.52,18.54,386336.0,15.0386,15.0467,15.0142,15.0305,386336.0
2016-10-31 09:30:00,18.63,18.66,18.52,18.65,37640.0,15.1034,15.1277,15.0142,15.1196,37640.0
2016-10-31 10:00:00,18.65,18.75,18.65,18.74,86756.0,15.1196,15.2007,15.1196,15.1926,86756.0
2016-10-31 10:30:00,18.74,18.74,18.66,18.69,48240.0,15.1926,15.1926,15.1277,15.1521,48240.0
2016-10-31 11:00:00,18.7,18.77,18.69,18.77,49508.0,15.1602,15.2169,15.1521,15.2169,49508.0
2016-10-31 11:30:00,18.77,18.79,18.76,18.78,26616.0,15.2169,15.2331,15.2088,15.225,26616.0
2016-10-31 12:00:00,18.77,18.77,18.73,18.76,31360.0,15.2169,15.2169,15.1845,15.2088,31360.0
2016-10-31 12:30:00,18.77,18.79,18.75,18.79,17800.0,15.2169,15.2331,15.2007,15.2331,17800.0
2016-10-31 13:00:00,18.79,18.81,18.77,18.79,59932.0,15.2331,15.2493,15.2169,15.2331,59932.0
2016-10-31 13:30:00,18.78,18.8,18.77,18.79,45760.0,15.225,15.2412,15.2169,15.2331,45760.0
2016-10-31 14:00:00,18.79,18.82,18.79,18.81,43520.0,15.2331,15.2575,15.2331,15.2493,43520.0
2016-10-31 14:30:00,18.81,18.83,18.81,18.82,86824.0,15.2493,15.2656,15.2493,15.2575,86824.0
2016-10-31 15:00:00,18.82,18.86,18.81,18.85,90332.0,15.2575,15.2899,15.2493,15.2818,90332.0
2016-10-31 15:30:00,18.84,18.96,18.84,18.96,449456.0,15.2737,15.371,15.2737,15.371,449456.0
2016-11-01 09:30:00,18.86,18.96,18.8,18.93,162120.0,15.2899,15.371,15.2412,15.3466,162120.0
2016-11-01 10:00:00,18.91,18.95,18.87,18.93,116832.0,15.3304,15.3628,15.298,15.3466,116832.0
2016-11-01 10:30:00,18.93,18.94,18.8,18.85,303076.0,15.3466,15.3547,15.2412,15.2818,303076.0
2016-11-01 11:00:00,18.85,18.88,18.83,18.86,234876.0,15.2818,15.3061,15.2656,15.2899,234876.0
2016-11-01 11:30:00,18.85,18.9,18.85,18.86,50808.0,15.2818,15.3223,15.2818,15.2899,50808.0
2016-11-01 12:00:00,18.86,18.86,18.79,18.79,283668.0,15.2899,15.2899,15.2331,15.2331,283668.0
2016-11-01 12:30:00,18.8,18.81,18.57,18.58,423600.0,15.2412,15.2493,15.0548,15.0629,423600.0
2016-11-01 13:00:00,18.58,18.59,18.5,18.5,30736.0,15.0629,15.071,14.998,14.998,30736.0
2016-11-01 13:30:00,18.51,18.55,18.49,18.5,113592.0,15.0061,15.0386,14.9899,14.998,113592.0
2016-11-01 14:00:00,18.5,18.7,18.5,18.7,92024.0,14.998,15.1602,14.998,15.1602,92024.0
2016-11-01 14:30:00,18.69,18.73,18.6,18.61,400404.0,15.1521,15.1845,15.0791,15.0872,400404.0
2016-11-01 15:00:00,18.6,18.66,18.59,18.65,175404.0,15.0791,15.1277,15.071,15.1196,175404.0
2016-11-01 15:30:00,18.64,18.64,18.51,18.54,481012.0,15.1115,15.1115,15.0061,15.0305,481012.0
2016-11-02 09:30:00,18.57,18.58,18.47,18.54,33532.0,15.0548,15.0629,14.9737,15.0305,33532.0
2016-11-02 10:00:00,18.54,18.59,18.46,18.47,31940.0,15.0305,15.071,14.9656,14.9737,31940.0
2016-11-02 10:30:00,18.48,18.5,18.42,18.5,26144.0,14.9818,14.998,14.9332,14.998,26144.0
2016-11-02 11:00:00,18.51,18.54,18.43,18.43,45268.0,15.0061,15.0305,14.9413,14.9413,45268.0
2016-11-02 11:30:00,18.43,18.49,18.43,18.49,41372.0,14.9413,14.9899,14.9413,14.9899,41372.0
2016-11-02 12:00:00,18.49,18.56,18.49,18.53,30292.0,14.9899,15.0467,14.9899,15.0223,30292.0
2016-11-02 12:30:00,18.53,18.55,18.49,18.49,17000.0,15.0223,15.0386,14.9899,14.9899,17000.0
2016-11-02 13:00:00,18.48,18.53,18.47,18.53,33472.0,14.9818,15.0223,14.9737,15.0223,33472.0
2016-11-02 13:30:00,18.53,18.6,18.52,18.6,45468.0,15.0223,15.0791,15.0142,15.0791,45468.0
2016-11-02 14:00:00,18.58,18.59,18.5,18.5,367732.0,15.0629,15.071,14.998,14.998,367732.0
2016-11-02 14:30:00,18.5,18.5,18.42,18.43,40916.0,14.998,14.998,14.9332,14.9413,40916.0
2016-11-02 15:00:00,18.43,18.47,18.43,18.45,60472.0,14.9413,14.9737,14.9413,14.9575,60472.0
2016-11-02 15:30:00,18.45,18.46,18.39,18.41,185848.0,14.9575,14.9656,14.9089,14.9251,185848.0
2016-11-03 09:30:00,18.4,18.41,18.34,18.39,24308.0,14.917,14.9251,14.8683,14.9089,24308.0
2016-11-03 10:00:00,18.39,18.44,18.37,18.38,29676.0,14.9089,14.9494,14.8926,14.9007,29676.0
2016-11-03 10:30:00,18.38,18.45,18.36,18.4,20044.0,14.9007,14.9575,14.8845,14.917,20044.0
2016-11-03 11:00:00,18.4,18.46,18.4,18.45,26484.0,14.917,14.9656,14.917,14.9575,26484.0
2016-11-03 11:30:00,18.43,18.44,18.34,18.36,32748.0,14.9413,14.9494,14.8683,14.8845,32748.0
2016-11-03 12:00:00,18.35,18.36,18.3,18.31,50996.0,14.8764,14.8845,14.8359,14.844,50996.0
2016-11-03 12:30:00,18.32,18.32,18.25,18.26,82420.0,14.8521,14.8521,14.7954,14.8035,82420.0
2016-11-03 13:00:00,18.26,18.28,18.23,18.25,106880.0,14.8035,14.8197,14.7791,14.7954,106880.0
2016-11-03 13:30:00,18.25,18.26,18.21,18.25,50988.0,14.7954,14.8035,14.7629,14.7954,50988.0
2016-11-03 14:00:00,18.26,18.28,18.21,18.22,115940.0,14.8035,14.8197,14.7629,14.771,115940.0
2016-11-03 14:30:00,18.22,18.25,18.2,18.24,62800.0,14.771,14.7954,14.7548,14.7872,62800.0
2016-11-03 15:00:00,18.25,18.25,18.22,18.22,25720.0,14.7954,14.7954,14.771,14.771,25720.0
2016-11-03 15:30:00,18.21,18.21,18.13,18.14,272972.0,14.7629,14.7629,14.6981,14.7062,272972.0
2016-11-04 09:30:00,18.18,18.22,18.09,18.09,131788.0,14.7386,14.771,14.6656,14.6656,131788.0
2016-11-04 10:00:00,18.13,18.14,18.03,18.04,52832.0,14.6981,14.7062,14.617,14.6251,52832.0
2016-11-04 10:30:00,18.04,18.05,17.91,17.98,88080.0,14.6251,14.6332,14.5197,14.5765,88080.0
2016-11-04 11:00:00,17.98,17.98,17.86,17.88,176648.0,14.5765,14.5765,14.4792,14.4954,176648.0
2016-11-04 11:30:00,17.88,18.02,17.86,18.02,158008.0,14.4954,14.6089,14.4792,14.6089,158008.0
2016-11-04 12:00:00,18.02,18.11,18.02,18.04,57000.0,14.6089,14.6819,14.6089,14.6251,57000.0
2016-11-04 12:30:00,18.04,18.04,17.98,17.99,111980.0,14.6251,14.6251,14.5765,14.5846,111980.0
2016-11-04 13:00:00,17.99,18.0,17.97,18.0,99432.0,14.5846,14.5927,14.5684,14.5927,99432.0
2016-11-04 13:30:00,18.0,18.07,17.99,18.05,59816.0,14.5927,14.6494,14.5846,14.6332,59816.0
2016-11-04 14:00:00,18.04,18.12,18.04,18.12,47908.0,14.6251,14.69,14.6251,14.69,47908.0
2016-11-04 14:30:00,18.11,18.12,18.07,18.08,108364.0,14.6819,14.69,14.6494,14.6575,108364.0
2016-11-04 15:00:00,18.08,18.08,18.03,18.04,113828.0,14.6575,14.6575,14.617,14.6251,113828.0
2016-11-04 15:30:00,18.03,18.05,18.0,18.01,332568.0,14.617,14.6332,14.5927,14.6008,332568.0
2016-11-07 09:30:00,18.16,18.22,17.98,17.98,187588.0,14.7224,14.771,14.5765,14.5765,187588.0
2016-11-07 10:00:00,18.0,18.01,17.9,17.9,275992.0,14.5927,14.6008,14.5116,14.5116,275992.0
2016-11-07 10:30:00,17.9,18.0,17.9,18.0,164600.0,14.5116,14.5927,14.5116,14.5927,164600.0
2016-11-07 11:00:00,18.0,18.01,17.96,17.99,104324.0,14.5927,14.6008,14.5602,14.5846,104324.0
2016-11-07 11:30:00,17.99,18.03,17.99,18.01,84160.0,14.5846,14.617,14.5846,14.6008,84160.0
2016-11-07 12:00:00,18.01,18.07,18.01,18.05,75936.0,14.6008,14.6494,14.6008,14.6332,75936.0
2016-11-07 12:30:00,18.05,18.07,18.02,18.06,35788.0,14.6332,14.6494,14.6089,14.6413,35788.0
2016-11-07 13:00:00,18.06,18.06,18.03,18.05,52800.0,14.6413,14.6413,14.617,14.6332,52800.0
2016-11-07 13:30:00,18.05,18.09,18.05,18.06,42564.0,14.6332,14.6656,14.6332,14.6413,42564.0
2016-11-07 14:00:00,18.07,18.09,18.06,18.08,12296.0,14.6494,14.6656,14.6413,14.6575,12296.0
2016-11-07 14:30:00,18.07,18.11,18.06,18.1,52336.0,14.6494,14.6819,14.6413,14.6737,52336.0
2016-11-07 15:00:00,18.1,18.11,18.07,18.07,49400.0,14.6737,14.6819,14.6494,14.6494,49400.0
2016-11-07 15:30:00,18.07,18.08,18.04,18.05,507188.0,14.6494,14.6575,14.6251,14.6332,507188.0
2016-11-08 09:30:00,18.07,18.18,18.01,18.14,96512.0,14.6494,14.7386,14.6008,14.7062,96512.0
2016-11-08 10:00:00,18.15,18.2,18.14,18.19,162356.0,14.7143,14.7548,14.7062,14.7467,162356.0
2016-11-08 10:30:00,18.19,18.23,18.17,18.21,48000.0,14.7467,14.7791,14.7305,14.7629,48000.0
2016-11-08 11:00:00,18.21,18.22,18.17,18.22,68508.0,14.7629,14.771,14.7305,14.771,68508.0
2016-11-08 11:30:00,18.21,18.23,18.18,18.22,39604.0,14.7629,14.7791,14.7386,14.771,39604.0
2016-11-08 12:00:00,18.21,18.23,18.18,18.23,55220.0,14.7629,14.7791,14.7386,14.7791,55220.0
2016-11-08 12:30:00,18.23,18.24,18.22,18.23,47512.0,14.7791,14.7872,14.771,14.7791,47512.0
2016-11-08 13:00:00,18.23,18.23,18.18,18.21,68236.0,14.7791,14.7791,14.7386,14.7629,68236.0
2016-11-08 13:30:00,18.2,18.23,18.19,18.21,46624.0,14.7548,14.7791,14.7467,14.7629,46624.0
2016-11-08 14:00:00,18.22,18.23,18.2,18.23,56240.0,14.771,14.7791,14.7548,14.7791,56240.0
2016-11-08 14:30:00,18.24,18.25,18.21,18.21,80708.0,14.7872,14.7954,14.7629,14.7629,80708.0
2016-11-08 15:00:00,18.21,18.28,18.21,18.28,69576.0,14.7629,14.8197,14.7629,14.8197,69576.0
2016-11-08 15:30:00,18.28,18.35,18.27,18.28,172680.0,14.8197,14.8764,14.8116,14.8197,172680.0
2016-11-09 09:30:00,17.68,17.86,17.61,17.82,61788.0,14.3333,14.4792,14.2765,14.4467,61788.0
2016-11-09 10:00:00,17.82,18.03,17.82,18.0,38828.0,14.4467,14.617,14.4467,14.5927,38828.0
2016-11-09 10:30:00,18.0,18.1,17.97,18.03,21832.0,14.5927,14.6737,14.5684,14.617,21832.0
2016-11-09 11:00:00,18.04,18.06,17.97,18.05,61168.0,14.6251,14.6413,14.5684,14.6332,61168.0
2016-11-09 11:30:00,18.05,18.1,18.0,18.03,106272.0,14.6332,14.6737,14.5927,14.617,106272.0
2016-11-09 12:00:00,18.03,18.03,17.83,17.83,84508.0,14.617,14.617,14.4549,14.4549,84508.0
2016-11-09 12:30:00,17.84,17.95,17.83,17.88,28136.0,14.463,14.5521,14.4549,14.4954,28136.0
2016-11-09 13:00:00,17.88,17.9,17.75,17.76,45984.0,14.4954,14.5116,14.39,14.3981,45984.0
2016-11-09 13:30:00,17.75,17.83,17.75,17.78,38600.0,14.39,14.4549,14.39,14.4143,38600.0
2016-11-09 14:00:00,17.79,17.79,17.7,17.71,58968.0,14.4224,14.4224,14.3495,14.3576,58968.0
2016-11-09 14:30:00,17.72,17.79,17.72,17.78,31740.0,14.3657,14.4224,14.3657,14.4143,31740.0
2016-11-09 15:00:00,17.79,17.89,17.79,17.87,59736.0,14.4224,14.5035,14.4224,14.4873,59736.0
2016-11-09 15:30:00,17.86,17.89,17.76,17.78,265316.0,14.4792,14.5035,14.3981,14.4143,265316.0
2016-11-10 09:30:00,17.73,17.73,17.0,17.22,145864.0,14.3738,14.3738,13.782,13.9603,145864.0
2016-11-10 10:00:00,17.2,17.2,17.02,17.15,135088.0,13.9441,13.9441,13.7982,13.9036,135088.0
2016-11-10 10:30:00,17.15,17.25,17.01,17.01,266356.0,13.9036,13.9846,13.7901,13.7901,266356.0
2016-11-10 11:00:00,17.01,17.13,17.01,17.11,169048.0,13.7901,13.8874,13.7901,13.8711,169048.0
2016-11-10 11:30:00,17.13,17.18,17.04,17.09,293444.0,13.8874,13.9279,13.8144,13.8549,293444.0
2016-11-10 12:00:00,17.09,17.15,17.07,17.13,107148.0,13.8549,13.9036,13.8387,13.8874,107148.0
2016-11-10 12:30:00,17.14,17.16,17.06,17.11,101208.0,13.8955,13.9117,13.8306,13.8711,101208.0
2016-11-10 13:00:00,17.11,17.16,17.08,17.11,80924.0,13.8711,13.9117,13.8468,13.8711,80924.0
2016-11-10 13:30:00,17.13,17.13,17.06,17.08,88472.0,13.8874,13.8874,13.8306,13.8468,88472.0
2016-11-10 14:00:00,17.08,17.1,17.04,17.04,128560.0,13.8468,13.863,13.8144,13.8144,128560.0
2016-11-10 14:30:00,17.04,17.13,17.03,17.13,98328.0,13.8144,13.8874,13.8063,13.8874,98328.0
2016-11-10 15:00:00,17.12,17.13,17.08,17.08,123784.0,13.8793,13.8874,13.8468,13.8468,123784.0
2016-11-10 15:30:00,17.07,17.09,17.04,17.07,476752.0,13.8387,13.8549,13.8144,13.8387,476752.0
2016-11-11 09:30:00,17.07,17.31,17.07,17.24,104472.0,13.8387,14.0333,13.8387,13.9765,104472.0
2016-11-11 10:00:00,17.25,17.3,17.22,17.28,204568.0,13.9846,14.0252,13.9603,14.009,204568.0
2016-11-11 10:30:00,17.27,17.4,17.25,17.28,92344.0,14.0009,14.1063,13.9846,14.009,92344.0
2016-11-11 11:00:00,17.28,17.28,17.18,17.19,99532.0,14.009,14.009,13.9279,13.936,99532.0
2016-11-11 11:30:00,17.2,17.22,17.17,17.18,161592.0,13.9441,13.9603,13.9198,13.9279,161592.0
2016-11-11 12:00:00,17.18,17.26,17.16,17.25,134316.0,13.9279,13.9928,13.9117,13.9846,134316.0
2016-11-11 12:30:00,17.25,17.25,17.21,17.23,33624.0,13.9846,13.9846,13.9522,13.9684,33624.0
2016-11-11 13:00:00,17.22,17.22,17.17,17.18,45720.0,13.9603,13.9603,13.9198,13.9279,45720.0
2016-11-11 13:30:00,17.19,17.21,17.12,17.12,83420.0,13.936,13.9522,13.8793,13.8793,83420.0
2016-11-11 14:00:00,17.12,17.15,17.1,17.1,74016.0,13.8793,13.9036,13.863,13.863,74016.0
2016-11-11 14:30:00,17.11,17.11,16.95,16.96,147092.0,13.8711,13.8711,13.7414,13.7495,147092.0
2016-11-11 15:00:00,16.95,17.03,16.94,16.98,219700.0,13.7414,13.8063,13.7333,13.7658,219700.0
2016-11-11 15:30:00,16.99,17.0,16.94,16.95,328684.0,13.7739,13.782,13.7333,13.7414,328684.0
2016-11-14 09:30:00,16.9,16.94,16.55,16.55,222900.0,13.7009,13.7333,13.4172,13.4172,222900.0
2016-11-14 10:00:00,16.55,16.62,16.47,16.62,240472.0,13.4172,13.4739,13.3523,13.4739,240472.0
2016-11-14 10:30:00,16.62,16.68,16.59,16.64,94480.0,13.4739,13.5225,13.4496,13.4901,94480.0
2016-11-14 11:00:00,16.65,16.72,16.63,16.72,130792.0,13.4982,13.555,13.482,13.555,130792.0
2016-11-14 11:30:00,16.72,16.74,16.7,16.74,145904.0,13.555,13.5712,13.5388,13.5712,145904.0
2016-11-14 12:00:00,16.73,16.92,16.73,16.9,150412.0,13.5631,13.7171,13.5631,13.7009,150412.0
2016-11-14 12:30:00,16.9,17.13,16.9,17.11,131208.0,13.7009,13.8874,13.7009,13.8711,131208.0
2016-11-14 13:00:00,17.1,17.13,17.08,17.08,102772.0,13.863,13.8874,13.8468,13.8468,102772.0
2016-11-14 13:30:00,17.08,17.11,17.07,17.08,100896.0,13.8468,13.8711,13.8387,13.8468,100896.0
2016-11-14 14:00:00,17.09,17.26,17.09,17.25,122256.0,13.8549,13.9928,13.8549,13.9846,122256.0
2016-11-14 14:30:00,17.26,17.31,17.25,17.27,189004.0,13.9928,14.0333,13.9846,14.0009,189004.0
2016-11-14 15:00:00,17.26,17.28,17.21,17.22,103024.0,13.9928,14.009,13.9522,13.9603,103024.0
2016-11-14 15:30:00,17.23,17.24,17.21,17.23,521472.0,13.9684,13.9765,13.9522,13.9684,521472.0
2016-11-15 09:30:00,17.24,17.46,17.22,17.32,62632.0,13.9765,14.1549,13.9603,14.0414,62632.0
2016-11-15 10:00:00,17.31,17.31,17.14,17.28,59232.0,14.0333,14.0333,13.8955,14.009,59232.0
2016-11-15 10:30:00,17.3,17.35,17.25,17.26,71768.0,14.0252,14.0657,13.9846,13.9928,71768.0
2016-11-15 11:00:00,17.27,17.27,17.07,17.08,119832.0,14.0009,14.0009,13.8387,13.8468,119832.0
2016-11-15 11:30:00,17.1,17.17,17.05,17.11,69844.0,13.863,13.9198,13.8225,13.8711,69844.0
2016-11-15 12:00:00,17.11,17.13,17.02,17.02,48580.0,13.8711,13.8874,13.7982,13.7982,48580.0
2016-11-15 12:30:00,17.03,17.05,16.97,17.02,51116.0,13.8063,13.8225,13.7577,13.7982,51116.0
2016-11-15 13:00:00,17.02,17.1,17.0,17.04,57512.0,13.7982,13.863,13.782,13.8144,57512.0
2016-11-15 13:30:00,17.04,17.06,16.98,17.01,41644.0,13.8144,13.8306,13.7658,13.7901,41644.0
2016-11-15 14:00:00,17.02,17.02,16.96,16.99,134784.0,13.7982,13.7982,13.7495,13.7739,134784.0
2016-11-15 14:30:00,16.99,17.0,16.95,16.96,62848.0,13.7739,13.782,13.7414,13.7495,62848.0
2016-11-15 15:00:00,16.97,17.01,16.96,17.0,90856.0,13.7577,13.7901,13.7495,13.782,90856.0
2016-11-15 15:30:00,17.0,17.06,16.99,17.03,1672688.0,13.782,13.8306,13.7739,13.8063,1672688.0
2016-11-16 09:30:00,17.05,17.21,16.99,17.12,46720.0,13.8225,13.9522,13.7739,13.8793,46720.0
2016-11-16 10:00:00,17.1,17.14,17.0,17.0,43600.0,13.863,13.8955,13.782,13.782,43600.0
2016-11-16 10:30:00,16.99,17.07,16.98,17.04,121788.0,13.7739,13.8387,13.7658,13.8144,121788.0
2016-11-16 11:00:00,17.04,17.06,16.99,17.0,78340.0,13.8144,13.8306,13.7739,13.782,78340.0
2016-11-16 11:30:00,17.01,17.05,17.0,17.04,100696.0,13.7901,13.8225,13.782,13.8144,100696.0
2016-11-16 12:00:00,17.03,17.05,17.02,17.04,64876.0,13.8063,13.8225,13.7982,13.8144,64876.0
2016-11-16 12:30:00,17.04,17.06,17.03,17.04,45224.0,13.8144,13.8306,13.8063,13.8144,45224.0
2016-11-16 13:00:00,17.04,17.05,17.02,17.05,46000.0,13.8144,13.8225,13.7982,13.8225,46000.0
2016-11-16 13:30:00,17.04,17.05,17.0,17.03,69616.0,13.8144,13.8225,13.782,13.8063,69616.0
2016-11-16 14:00:00,17.03,17.05,17.02,17.04,125780.0,13.8063,13.8225,13.7982,13.8144,125780.0
2016-11-16 14:30:00,17.04,17.09,17.04,17.09,61052.0,13.8144,13.8549,13.8144,13.8549,61052.0
2016-11-16 15:00:00,17.09,17.1,17.05,17.07,163912.0,13.8549,13.863,13.8225,13.8387,163912.0
2016-11-16 15:30:00,17.06,17.09,17.05,17.06,356120.0,13.8306,13.8549,13.8225,13.8306,356120.0
2016-11-17 09:30:00,17.05,17.18,17.02,17.1,32324.0,13.8225,13.9279,13.7982,13.863,32324.0
2016-11-17 10:00:00,17.09,17.12,17.07,17.08,29968.0,13.8549,13.8793,13.8387,13.8468,29968.0
2016-11-17 10:30:00,17.06,17.1,17.0,17.01,39860.0,13.8306,13.863,13.782,13.7901,39860.0
2016-11-17 11:00:00,17.0,17.03,16.95,17.03,60620.0,13.782,13.8063,13.7414,13.8063,60620.0
2016-11-17 11:30:00,17.02,17.05,17.0,17.04,27820.0,13.7982,13.8225,13.782,13.8144,27820.0
2016-11-17 12:00:00,17.05,17.07,17.02,17.05,20600.0,13.8225,13.8387,13.7982,13.8225,20600.0
2016-11-17 12:30:00,17.05,17.06,16.96,16.97,45200.0,13.8225,13.8306,13.7495,13.7577,45200.0
2016-11-17 13:00:00,16.97,16.99,16.91,16.91,264144.0,13.7577,13.7739,13.709,13.709,264144.0
2016-11-17 13:30:00,16.92,16.92,16.86,16.89,74548.0,13.7171,13.7171,13.6685,13.6928,74548.0
2016-11-17 14:00:00,16.9,16.9,16.84,16.84,60032.0,13.7009,13.7009,13.6523,13.6523,60032.0
2016-11-17 14:30:00,16.85,16.86,16.8,16.81,107188.0,13.6604,13.6685,13.6198,13.6279,107188.0
2016-11-17 15:00:00,16.81,16.81,16.75,16.79,92612.0,13.6279,13.6279,13.5793,13.6117,92612.0
2016-11-17 15:30:00,16.79,16.85,16.75,16.76,240860.0,13.6117,13.6604,13.5793,13.5874,240860.0
2016-11-18 09:30:00,16.83,16.88,16.8,16.84,38712.0,13.6442,13.6847,13.6198,13.6523,38712.0
2016-11-18 10:00:00,16.87,16.87,16.8,16.8,22076.0,13.6766,13.6766,13.6198,13.6198,22076.0
2016-11-18 10:30:00,16.82,16.82,16.67,16.71,47796.0,13.636,13.636,13.5144,13.5469,47796.0
2016-11-18 11:00:00,16.71,16.71,16.67,16.68,29344.0,13.5469,13.5469,13.5144,13.5225,29344.0
2016-11-18 11:30:00,16.68,16.71,16.67,16.7,18992.0,13.5225,13.5469,13.5144,13.5388,18992.0
2016-11-18 12:00:00,16.7,16.71,16.67,16.69,96460.0,13.5388,13.5469,13.5144,13.5307,96460.0
2016-11-18 12:30:00,16.68,16.75,16.68,16.73,129180.0,13.5225,13.5793,13.5225,13.5631,129180.0
2016-11-18 13:00:00,16.73,16.86,16.73,16.84,82056.0,13.5631,13.6685,13.5631,13.6523,82056.0
2016-11-18 13:30:00,16.85,16.86,16.81,16.85,22796.0,13.6604,13.6685,13.6279,13.6604,22796.0
2016-11-18 14:00:00,16.83,16.89,16.83,16.88,21572.0,13.6442,13.6928,13.6442,13.6847,21572.0
2016-11-18 14:30:00,16.87,16.9,16.87,16.89,23704.0,13.6766,13.7009,13.6766,13.6928,23704.0
2016-11-18 15:00:00,16.88,16.9,16.88,16.88,71472.0,13.6847,13.7009,13.6847,13.6847,71472.0
2016-11-18 15:30:00,16.89,16.89,16.84,16.86,266088.0,13.6928,13.6928,13.6523,13.6685,266088.0
2016-11-21 09:30:00,17.14,17.14,16.99,17.0,146400.0,13.8955,13.8955,13.7739,13.782,146400.0
2016-11-21 10:00:00,17.01,17.01,16.9,16.96,40780.0,13.7901,13.7901,13.7009,13.7495,40780.0
2016-11-21 10:30:00,16.96,16.99,16.94,16.98,48760.0,13.7495,13.7739,13.7333,13.7658,48760.0
2016-11-21 11:00:00,16.97,16.99,16.93,16.96,50312.0,13.7577,13.7739,13.7252,13.7495,50312.0
2016-11-21 11:30:00,16.94,16.99,16.94,16.96,50912.0,13.7333,13.7739,13.7333,13.7495,50912.0
2016-11-21 12:00:00,16.97,17.03,16.97,17.02,108208.0,13.7577,13.8063,13.7577,13.7982,108208.0
2016-11-21 12:30:00,17.01,17.03,16.99,17.0,76736.0,13.7901,13.8063,13.7739,13.782,76736.0
2016-11-21 13:00:00,17.0,17.02,16.99,16.99,46696.0,13.782,13.7982,13.7739,13.7739,46696.0
2016-11-21 13:30:00,16.99,17.0,16.94,16.94,23868.0,13.7739,13.782,13.7333,13.7333,23868.0
2016-11-21 14:00:00,16.94,16.96,16.9,16.94,78840.0,13.7333,13.7495,13.7009,13.7333,78840.0
2016-11-21 14:30:00,16.94,16.98,16.94,16.96,94220.0,13.7333,13.7658,13.7333,13.7495,94220.0
2016-11-21 15:00:00,16.96,16.97,16.91,16.92,99452.0,13.7495,13.7577,13.709,13.7171,99452.0
2016-11-21 15:30:00,16.91,16.93,16.86,16.89,164260.0,13.709,13.7252,13.6685,13.6928,164260.0
2016-11-22 09:30:00,16.98,16.98,16.85,16.85,107108.0,13.7658,13.7658,13.6604,13.6604,107108.0
2016-11-22 10:00:00,16.85,16.96,16.8,16.94,430224.0,13.6604,13.7495,13.6198,13.7333,430224.0
2016-11-22 10:30:00,16.94,17.03,16.92,17.01,194352.0,13.7333,13.8063,13.7171,13.7901,194352.0
2016-11-22 11:00:00,17.02,17.32,17.0,17.28,300936.0,13.7982,14.0414,13.782,14.009,300936.0
2016-11-22 11:30:00,17.27,17.31,17.25,17.27,146176.0,14.0009,14.0333,13.9846,14.0009,146176.0
2016-11-22 12:00:00,17.27,17.29,17.22,17.23,81376.0,14.0009,14.0171,13.9603,13.9684,81376.0
2016-11-22 12:30:00,17.24,17.24,17.18,17.2,104104.0,13.9765,13.9765,13.9279,13.9441,104104.0
2016-11-22 13:00:00,17.21,17.25,17.21,17.25,100728.0,13.9522,13.9846,13.9522,13.9846,100728.0
2016-11-22 13:30:00,17.24,17.25,17.21,17.24,61852.0,13.9765,13.9846,13.9522,13.9765,61852.0
2016-11-22 14:00:00,17.24,17.25,17.22,17.22,222888.0,13.9765,13.9846,13.9603,13.9603,222888.0
2016-11-22 14:30:00,17.22,17.22,17.17,17.19,84764.0,13.9603,13.9603,13.9198,13.936,84764.0
2016-11-22 15:00:00,17.18,17.19,17.12,17.15,128708.0,13.9279,13.936,13.8793,13.9036,128708.0
2016-11-22 15:30:00,17.15,17.21,17.14,17.17,286476.0,13.9036,13.9522,13.8955,13.9198,286476.0
2016-11-23 09:30:00,17.05,17.22,16.99,16.99,129724.0,13.8225,13.9603,13.7739,13.7739,129724.0
2016-11-23 10:00:00,16.95,16.95,16.88,16.92,39796.0,13.7414,13.7414,13.6847,13.7171,39796.0
2016-11-23 10:30:00,16.92,16.96,16.89,16.96,25140.0,13.7171,13.7495,13.6928,13.7495,25140.0
2016-11-23 11:00:00,16.96,16.97,16.88,16.96,64516.0,13.7495,13.7577,13.6847,13.7495,64516.0
2016-11-23 11:30:00,16.94,17.0,16.93,16.94,57408.0,13.7333,13.782,13.7252,13.7333,57408.0
2016-11-23 12:00:00,16.95,17.0,16.93,16.94,178856.0,13.7414,13.782,13.7252,13.7333,178856.0
2016-11-23 12:30:00,16.95,16.98,16.94,16.97,18440.0,13.7414,13.7658,13.7333,13.7577,18440.0
2016-11-23 13:00:00,16.97,16.97,16.94,16.94,37200.0,13.7577,13.7577,13.7333,13.7333,37200.0
2016-11-23 13:30:00,16.95,16.98,16.92,16.97,64456.0,13.7414,13.7658,13.7171,13.7577,64456.0
2016-11-23 14:00:00,16.97,16.98,16.93,16.97,76624.0,13.7577,13.7658,13.7252,13.7577,76624.0
2016-11-23 14:30:00,16.95,16.98,16.95,16.97,151056.0,13.7414,13.7658,13.7414,13.7577,151056.0
2016-11-23 15:00:00,16.96,16.97,16.92,16.92,152624.0,13.7495,13.7577,13.7171,13.7171,152624.0
2016-11-23 15:30:00,16.92,17.01,16.92,17.0,178068.0,13.7171,13.7901,13.7171,13.782,178068.0
2016-11-25 09:30:00,17.02,17.25,17.02,17.23,221804.0,13.7982,13.9846,13.7982,13.9684,221804.0
2016-11-25 10:00:00,17.23,17.25,17.17,17.23,89472.0,13.9684,13.9846,13.9198,13.9684,89472.0
2016-11-25 10:30:00,17.24,17.26,17.22,17.23,112112.0,13.9765,13.9928,13.9603,13.9684,112112.0
2016-11-25 11:00:00,17.23,17.25,17.22,17.24,121112.0,13.9684,13.9846,13.9603,13.9765,121112.0
2016-11-25 11:30:00,17.24,17.25,17.23,17.23,126800.0,13.9765,13.9846,13.9684,13.9684,126800.0
2016-11-25 12:00:00,17.23,17.26,17.23,17.26,126864.0,13.9684,13.9928,13.9684,13.9928,126864.0
2016-11-25 12:30:00,17.26,17.3,17.25,17.26,159960.0,13.9928,14.0252,13.9846,13.9928,159960.0
2016-11-28 09:30:00,17.25,17.45,17.23,17.35,97676.0,13.9846,14.1468,13.9684,14.0657,97676.0
2016-11-28 10:00:00,17.35,17.41,17.34,17.35,55988.0,14.0657,14.1144,14.0576,14.0657,55988.0
2016-11-28 10:30:00,17.35,17.36,17.28,17.33,48200.0,14.0657,14.0738,14.009,14.0495,48200.0
2016-11-28 11:00:00,17.33,17.39,17.33,17.39,70484.0,14.0495,14.0981,14.0495,14.0981,70484.0
2016-11-28 11:30:00,17.4,17.43,17.37,17.38,82152.0,14.1063,14.1306,14.0819,14.09,82152.0
2016-11-28 12:00:00,17.39,17.42,17.38,17.42,44884.0,14.0981,14.1225,14.09,14.1225,44884.0
2016-11-28 12:30:00,17.43,17.46,17.4,17.42,39792.0,14.1306,14.1549,14.1063,14.1225,39792.0
2016-11-28 13:00:00,17.42,17.46,17.41,17.41,105176.0,14.1225,14.1549,14.1144,14.1144,105176.0
2016-11-28 13:30:00,17.41,17.41,17.34,17.37,58652.0,14.1144,14.1144,14.0576,14.0819,58652.0
2016-11-28 14:00:00,17.37,17.37,17.33,17.37,99164.0,14.0819,14.0819,14.0495,14.0819,99164.0
2016-11-28 14:30:00,17.37,17.38,17.36,17.37,45760.0,14.0819,14.09,14.0738,14.0819,45760.0
2016-11-28 15:00:00,17.37,17.44,17.36,17.41,88132.0,14.0819,14.1387,14.0738,14.1144,88132.0
2016-11-28 15:30:00,17.41,17.42,17.39,17.39,337756.0,14.1144,14.1225,14.0981,14.0981,337756.0
2016-11-29 09:30:00,17.38,17.68,17.33,17.65,143172.0,14.09,14.3333,14.0495,14.3089,143172.0
2016-11-29 10:00:00,17.6,17.64,17.58,17.63,310068.0,14.2684,14.3008,14.2522,14.2927,310068.0
2016-11-29 10:30:00,17.62,17.77,17.61,17.72,377004.0,14.2846,14.4062,14.2765,14.3657,377004.0
2016-11-29 11:00:00,17.72,17.72,17.61,17.65,79292.0,14.3657,14.3657,14.2765,14.3089,79292.0
2016-11-29 11:30:00,17.65,17.7,17.64,17.69,236712.0,14.3089,14.3495,14.3008,14.3414,236712.0
2016-11-29 12:00:00,17.69,17.76,17.69,17.73,113072.0,14.3414,14.3981,14.3414,14.3738,113072.0
2016-11-29 12:30:00,17.71,17.73,17.68,17.69,57616.0,14.3576,14.3738,14.3333,14.3414,57616.0
2016-11-29 13:00:00,17.68,17.7,17.68,17.69,42412.0,14.3333,14.3495,14.3333,14.3414,42412.0
2016-11-29 13:30:00,17.68,17.69,17.65,17.66,35908.0,14.3333,14.3414,14.3089,14.317,35908.0
2016-11-29 14:00:00,17.66,17.67,17.62,17.63,72804.0,14.317,14.3251,14.2846,14.2927,72804.0
2016-11-29 14:30:00,17.64,17.67,17.62,17.64,118880.0,14.3008,14.3251,14.2846,14.3008,118880.0
2016-11-29 15:00:00,17.65,17.67,17.64,17.65,177716.0,14.3089,14.3251,14.3008,14.3089,177716.0
2016-11-29 15:30:00,17.65,17.67,17.6,17.66,592568.0,14.3089,14.3251,14.2684,14.317,592568.0
2016-11-30 09:30:00,17.38,17.45,17.23,17.26,100144.0,14.09,14.1468,13.9684,13.9928,100144.0
2016-11-30 10:00:00,17.25,17.36,17.24,17.36,141612.0,13.9846,14.0738,13.9765,14.0738,141612.0
2016-11-30 10:30:00,17.36,17.55,17.36,17.52,68780.0,14.0738,14.2279,14.0738,14.2035,68780.0
2016-11-30 11:00:00,17.51,17.51,17.26,17.29,196416.0,14.1954,14.1954,13.9928,14.0171,196416.0
2016-11-30 11:30:00,17.29,17.35,17.27,17.29,55512.0,14.0171,14.0657,14.0009,14.0171,55512.0
2016-11-30 12:00:00,17.29,17.38,17.29,17.38,39736.0,14.0171,14.09,14.0171,14.09,39736.0
2016-11-30 12:30:00,17.36,17.39,17.33,17.38,29684.0,14.0738,14.0981,14.0495,14.09,29684.0
2016-11-30 13:00:00,17.38,17.39,17.34,17.34,55760.0,14.09,14.0981,14.0576,14.0576,55760.0
2016-11-30 13:30:00,17.35,17.37,17.34,17.36,36680.0,14.0657,14.0819,14.0576,14.0738,36680.0
2016-11-30 14:00:00,17.37,17.4,17.37,17.4,171924.0,14.0819,14.1063,14.0819,14.1063,171924.0
2016-11-30 14:30:00,17.4,17.48,17.38,17.43,971912.0,14.1063,14.1711,14.09,14.1306,971912.0
2016-11-30 15:00:00,17.44,17.44,17.37,17.39,60408.0,14.1387,14.1387,14.0819,14.0981,60408.0
2016-11-30 15:30:00,17.39,17.42,17.36,17.36,266260.0,14.0981,14.1225,14.0738,14.0738,266260.0
2016-12-01 09:30:00,17.28,17.28,16.91,17.01,86028.0,14.009,14.009,13.709,13.7901,86028.0
2016-12-01 10:00:00,17.0,17.14,16.91,17.14,544128.0,13.782,13.8955,13.709,13.8955,544128.0
2016-12-01 10:30:00,17.13,17.26,17.13,17.21,147744.0,13.8874,13.9928,13.8874,13.9522,147744.0
2016-12-01 11:00:00,17.21,17.21,17.1,17.11,154392.0,13.9522,13.9522,13.863,13.8711,154392.0
2016-12-01 11:30:00,17.1,17.16,17.09,17.11,167000.0,13.863,13.9117,13.8549,13.8711,167000.0
2016-12-01 12:00:00,17.12,17.17,17.11,17.14,59792.0,13.8793,13.9198,13.8711,13.8955,59792.0
2016-12-01 12:30:00,17.14,17.16,17.05,17.08,76856.0,13.8955,13.9117,13.8225,13.8468,76856.0
2016-12-01 13:00:00,17.09,17.15,17.09,17.11,51204.0,13.8549,13.9036,13.8549,13.8711,51204.0
2016-12-01 13:30:00,17.1,17.16,17.1,17.16,149628.0,13.863,13.9117,13.863,13.9117,149628.0
2016-12-01 14:00:00,17.16,17.22,17.15,17.18,127808.0,13.9117,13.9603,13.9036,13.9279,127808.0
2016-12-01 14:30:00,17.18,17.19,17.13,17.16,462196.0,13.9279,13.936,13.8874,13.9117,462196.0
2016-12-01 15:00:00,17.15,17.25,17.13,17.25,94956.0,13.9036,13.9846,13.8874,13.9846,94956.0
2016-12-01 15:30:00,17.25,17.29,17.21,17.27,297604.0,13.9846,14.0171,13.9522,14.0009,297604.0
2016-12-02 09:30:00,17.38,17.74,17.32,17.57,133864.0,14.09,14.3819,14.0414,14.2441,133864.0
2016-12-02 10:00:00,17.57,17.68,17.55,17.59,92504.0,14.2441,14.3333,14.2279,14.2603,92504.0
2016-12-02 10:30:00,17.6,17.61,17.54,17.6,54524.0,14.2684,14.2765,14.2198,14.2684,54524.0
2016-12-02 11:00:00,17.61,17.76,17.61,17.71,54256.0,14.2765,14.3981,14.2765,14.3576,54256.0
2016-12-02 11:30:00,17.71,17.72,17.64,17.69,49528.0,14.3576,14.3657,14.3008,14.3414,49528.0
2016-12-02 12:00:00,17.69,17.71,17.64,17.64,36956.0,14.3414,14.3576,14.3008,14.3008,36956.0
2016-12-02 12:30:00,17.65,17.68,17.61,17.61,214484.0,14.3089,14.3333,14.2765,14.2765,214484.0
2016-12-02 13:00:00,17.61,17.63,17.54,17.58,347936.0,14.2765,14.2927,14.2198,14.2522,347936.0
2016-12-02 13:30:00,17.58,17.58,17.54,17.56,51500.0,14.2522,14.2522,14.2198,14.236,51500.0
2016-12-02 14:00:00,17.56,17.57,17.52,17.55,79652.0,14.236,14.2441,14.2035,14.2279,79652.0
2016-12-02 14:30:00,17.55,17.57,17.46,17.46,129844.0,14.2279,14.2441,14.1549,14.1549,129844.0
2016-12-02 15:00:00,17.47,17.51,17.47,17.49,64212.0,14.163,14.1954,14.163,14.1792,64212.0
2016-12-02 15:30:00,17.49,17.52,17.47,17.49,348480.0,14.1792,14.2035,14.163,14.1792,348480.0
2016-12-05 09:30:00,17.52,17.52,17.38,17.4,77316.0,14.2035,14.2035,14.09,14.1063,77316.0
2016-12-05 10:00:00,17.37,17.39,17.27,17.27,68108.0,14.0819,14.0981,14.0009,14.0009,68108.0
2016-12-05 10:30:00,17.27,17.29,17.19,17.26,68048.0,14.0009,14.0171,13.936,13.9928,68048.0
2016-12-05 11:00:00,17.26,17.33,17.24,17.3,45284.0,13.9928,14.0495,13.9765,14.0252,45284.0
2016-12-05 11:30:00,17.3,17.41,17.3,17.38,93348.0,14.0252,14.1144,14.0252,14.09,93348.0
2016-12-05 12:00:00,17.38,17.47,17.35,17.47,29308.0,14.09,14.163,14.0657,14.163,29308.0
2016-12-05 12:30:00,17.46,17.46,17.36,17.41,36856.0,14.1549,14.1549,14.0738,14.1144,36856.0
2016-12-05 13:00:00,17.41,17.42,17.37,17.39,33276.0,14.1144,14.1225,14.0819,14.0981,33276.0
2016-12-05 13:30:00,17.39,17.42,17.39,17.4,27560.0,14.0981,14.1225,14.0981,14.1063,27560.0
2016-12-05 14:00:00,17.4,17.41,17.35,17.35,64308.0,14.1063,14.1144,14.0657,14.0657,64308.0
2016-12-05 14:30:00,17.35,17.38,17.32,17.36,29372.0,14.0657,14.09,14.0414,14.0738,29372.0
2016-12-05 15:00:00,17.36,17.4,17.35,17.39,51700.0,14.0738,14.1063,14.0657,14.0981,51700.0
2016-12-05 15:30:00,17.39,17.4,17.36,17.36,198520.0,14.0981,14.1063,14.0738,14.0738,198520.0
2016-12-06 09:30:00,17.38,17.5,17.36,17.36,44448.0,14.09,14.1873,14.0738,14.0738,44448.0
2016-12-06 10:00:00,17.36,17.4,17.26,17.37,140696.0,14.0738,14.1063,13.9928,14.0819,140696.0
2016-12-06 10:30:00,17.36,17.44,17.35,17.41,91560.0,14.0738,14.1387,14.0657,14.1144,91560.0
2016-12-06 11:00:00,17.41,17.42,17.32,17.34,104040.0,14.1144,14.1225,14.0414,14.0576,104040.0
2016-12-06 11:30:00,17.35,17.38,17.33,17.35,51040.0,14.0657,14.09,14.0495,14.0657,51040.0
2016-12-06 12:00:00,17.34,17.35,17.29,17.3,189084.0,14.0576,14.0657,14.0171,14.0252,189084.0
2016-12-06 12:30:00,17.3,17.3,17.25,17.27,90484.0,14.0252,14.0252,13.9846,14.0009,90484.0
2016-12-06 13:00:00,17.27,17.3,17.26,17.29,131992.0,14.0009,14.0252,13.9928,14.0171,131992.0
2016-12-06 13:30:00,17.29,17.31,17.26,17.27,239800.0,14.0171,14.0333,13.9928,14.0009,239800.0
2016-12-06 14:00:00,17.28,17.36,17.28,17.33,57836.0,14.009,14.0738,14.009,14.0495,57836.0
2016-12-06 14:30:00,17.32,17.36,17.3,17.3,75120.0,14.0414,14.0738,14.0252,14.0252,75120.0
2016-12-06 15:00:00,17.29,17.3,17.25,17.29,156756.0,14.0171,14.0252,13.9846,14.0171,156756.0
2016-12-06 15:30:00,17.3,17.3,17.25,17.3,403716.0,14.0252,14.0252,13.9846,14.0252,403716.0
2016-12-07 09:30:00,17.32,17.49,17.31,17.43,84916.0,14.0414,14.1792,14.0333,14.1306,84916.0
2016-12-07 10:00:00,17.43,17.55,17.42,17.52,39892.0,14.1306,14.2279,14.1225,14.2035,39892.0
2016-12-07 10:30:00,17.51,17.61,17.51,17.58,57676.0,14.1954,14.2765,14.1954,14.2522,57676.0
2016-12-07 11:00:00,17.57,17.61,17.54,17.56,39856.0,14.2441,14.2765,14.2198,14.236,39856.0
2016-12-07 11:30:00,17.55,17.66,17.53,17.66,42404.0,14.2279,14.317,14.2116,14.317,42404.0
2016-12-07 12:00:00,17.65,17.65,17.55,17.57,36572.0,14.3089,14.3089,14.2279,14.2441,36572.0
2016-12-07 12:30:00,17.58,17.61,17.55,17.59,37600.0,14.2522,14.2765,14.2279,14.2603,37600.0
2016-12-07 13:00:00,17.59,17.6,17.54,17.59,45704.0,14.2603,14.2684,14.2198,14.2603,45704.0
2016-12-07 13:30:00,17.59,17.59,17.55,17.59,40964.0,14.2603,14.2603,14.2279,14.2603,40964.0
2016-12-07 14:00:00,17.61,17.64,17.59,17.64,45080.0,14.2765,14.3008,14.2603,14.3008,45080.0
2016-12-07 14:30:00,17.64,17.66,17.63,17.66,49424.0,14.3008,14.317,14.2927,14.317,49424.0
2016-12-07 15:00:00,17.67,17.67,17.6,17.63,82728.0,14.3251,14.3251,14.2684,14.2927,82728.0
2016-12-07 15:30:00,17.63,17.68,17.63,17.65,274896.0,14.2927,14.3333,14.2927,14.3089,274896.0
2016-12-08 09:30:00,17.53,17.66,17.49,17.65,69628.0,14.2116,14.317,14.1792,14.3089,69628.0
2016-12-08 10:00:00,17.66,17.76,17.63,17.69,44620.0,14.317,14.3981,14.2927,14.3414,44620.0
2016-12-08 10:30:00,17.7,17.76,17.67,17.7,22992.0,14.3495,14.3981,14.3251,14.3495,22992.0
2016-12-08 11:00:00,17.7,17.75,17.67,17.7,118252.0,14.3495,14.39,14.3251,14.3495,118252.0
2016-12-08 11:30:00,17.7,17.74,17.64,17.7,209432.0,14.3495,14.3819,14.3008,14.3495,209432.0
2016-12-08 12:00:00,17.71,17.8,17.71,17.8,73700.0,14.3576,14.4305,14.3576,14.4305,73700.0
2016-12-08 12:30:00,17.78,17.79,17.74,17.77,36564.0,14.4143,14.4224,14.3819,14.4062,36564.0
2016-12-08 13:00:00,17.77,17.83,17.75,17.81,186012.0,14.4062,14.4549,14.39,14.4386,186012.0
2016-12-08 13:30:00,17.81,17.86,17.81,17.84,47440.0,14.4386,14.4792,14.4386,14.463,47440.0
2016-12-08 14:00:00,17.83,17.86,17.78,17.81,38896.0,14.4549,14.4792,14.4143,14.4386,38896.0
2016-12-08 14:30:00,17.81,17.82,17.75,17.77,46304.0,14.4386,14.4467,14.39,14.4062,46304.0
2016-12-08 15:00:00,17.76,17.77,17.7,17.73,53620.0,14.3981,14.4062,14.3495,14.3738,53620.0
2016-12-08 15:30:00,17.73,17.75,17.68,17.72,329372.0,14.3738,14.39,14.3333,14.3657,329372.0
2016-12-09 09:30:00,17.72,17.98,17.72,17.86,76608.0,14.3657,14.5765,14.3657,14.4792,76608.0
2016-12-09 10:00:00,17.87,17.91,17.67,17.69,74444.0,14.4873,14.5197,14.3251,14.3414,74444.0
2016-12-09 10:30:00,17.69,17.71,17.62,17.71,201800.0,14.3414,14.3576,14.2846,14.3576,201800.0
2016-12-09 11:00:00,17.71,17.78,17.63,17.65,143692.0,14.3576,14.4143,14.2927,14.3089,143692.0
2016-12-09 11:30:00,17.64,17.65,17.61,17.62,37928.0,14.3008,14.3089,14.2765,14.2846,37928.0
2016-12-09 12:00:00,17.6,17.63,17.57,17.58,139172.0,14.2684,14.2927,14.2441,14.2522,139172.0
2016-12-09 12:30:00,17.58,17.59,17.55,17.58,100772.0,14.2522,14.2603,14.2279,14.2522,100772.0
2016-12-09 13:00:00,17.58,17.58,17.52,17.52,119788.0,14.2522,14.2522,14.2035,14.2035,119788.0
2016-12-09 13:30:00,17.5,17.61,17.5,17.61,46536.0,14.1873,14.2765,14.1873,14.2765,46536.0
2016-12-09 14:00:00,17.6,17.64,17.57,17.59,108792.0,14.2684,14.3008,14.2441,14.2603,108792.0
2016-12-09 14:30:00,17.59,17.62,17.59,17.59,42640.0,14.2603,14.2846,14.2603,14.2603,42640.0
2016-12-09 15:00:00,17.59,17.6,17.56,17.59,115696.0,14.2603,14.2684,14.236,14.2603,115696.0
2016-12-09 15:30:00,17.59,17.66,17.55,17.57,309920.0,14.2603,14.317,14.2279,14.2441,309920.0
2016-12-12 09:30:00,17.48,17.72,17.47,17.57,294276.0,14.1711,14.3657,14.163,14.2441,294276.0
2016-12-12 10:00:00,17.56,17.62,17.52,17.62,67544.0,14.236,14.2846,14.2035,14.2846,67544.0
2016-12-12 10:30:00,17.59,17.61,17.45,17.45,76924.0,14.2603,14.2765,14.1468,14.1468,76924.0
2016-12-12 11:00:00,17.45,17.48,17.42,17.45,146584.0,14.1468,14.1711,14.1225,14.1468,146584.0
2016-12-12 11:30:00,17.47,17.48,17.41,17.43,120644.0,14.163,14.1711,14.1144,14.1306,120644.0
2016-12-12 12:00:00,17.43,17.51,17.41,17.5,244072.0,14.1306,14.1954,14.1144,14.1873,244072.0
2016-12-12 12:30:00,17.5,17.55,17.49,17.53,96596.0,14.1873,14.2279,14.1792,14.2116,96596.0
2016-12-12 13:00:00,17.53,17.58,17.53,17.56,67928.0,14.2116,14.2522,14.2116,14.236,67928.0
2016-12-12 13:30:00,17.55,17.56,17.54,17.55,33924.0,14.2279,14.236,14.2198,14.2279,33924.0
2016-12-12 14:00:00,17.55,17.56,17.54,17.56,36404.0,14.2279,14.236,14.2198,14.236,36404.0
2016-12-12 14:30:00,17.57,17.62,17.56,17.61,36720.0,14.2441,14.2846,14.236,14.2765,36720.0
2016-12-12 15:00:00,17.6,17.66,17.59,17.65,51744.0,14.2684,14.317,14.2603,14.3089,51744.0
2016-12-12 15:30:00,17.66,17.69,17.65,17.68,224048.0,14.317,14.3414,14.3089,14.3333,224048.0
2016-12-13 09:30:00,17.7,17.81,17.61,17.7,354284.0,14.3495,14.4386,14.2765,14.3495,354284.0
2016-12-13 10:00:00,17.68,17.68,17.51,17.53,62732.0,14.3333,14.3333,14.1954,14.2116,62732.0
2016-12-13 10:30:00,17.54,17.58,17.51,17.52,162960.0,14.2198,14.2522,14.1954,14.2035,162960.0
2016-12-13 11:00:00,17.53,17.61,17.53,17.6,41468.0,14.2116,14.2765,14.2116,14.2684,41468.0
2016-12-13 11:30:00,17.6,17.6,17.54,17.55,40284.0,14.2684,14.2684,14.2198,14.2279,40284.0
2016-12-13 12:00:00,17.54,17.57,17.51,17.52,48228.0,14.2198,14.2441,14.1954,14.2035,48228.0
2016-12-13 12:30:00,17.53,17.54,17.51,17.54,41104.0,14.2116,14.2198,14.1954,14.2198,41104.0
2016-12-13 13:00:00,17.54,17.57,17.52,17.53,56076.0,14.2198,14.2441,14.2035,14.2116,56076.0
2016-12-13 13:30:00,17.53,17.57,17.52,17.55,67488.0,14.2116,14.2441,14.2035,14.2279,67488.0
2016-12-13 14:00:00,17.55,17.6,17.52,17.59,49148.0,14.2279,14.2684,14.2035,14.2603,49148.0
2016-12-13 14:30:00,17.58,17.62,17.57,17.6,36808.0,14.2522,14.2846,14.2441,14.2684,36808.0
2016-12-13 15:00:00,17.6,17.64,17.56,17.62,32564.0,14.2684,14.3008,14.236,14.2846,32564.0
2016-12-13 15:30:00,17.65,17.67,17.63,17.65,110824.0,14.3089,14.3251,14.2927,14.3089,110824.0
2016-12-14 09:30:00,17.72,17.72,17.58,17.67,259164.0,14.3657,14.3657,14.2522,14.3251,259164.0
2016-12-14 10:00:00,17.67,17.67,17.49,17.5,66780.0,14.3251,14.3251,14.1792,14.1873,66780.0
2016-12-14 10:30:00,17.54,17.6,17.53,17.57,35504.0,14.2198,14.2684,14.2116,14.2441,35504.0
2016-12-14 11:00:00,17.57,17.59,17.52,17.54,44424.0,14.2441,14.2603,14.2035,14.2198,44424.0
2016-12-14 11:30:00,17.55,17.58,17.54,17.57,50176.0,14.2279,14.2522,14.2198,14.2441,50176.0
2016-12-14 12:00:00,17.58,17.59,17.55,17.57,61880.0,14.2522,14.2603,14.2279,14.2441,61880.0
2016-12-14 12:30:00,17.57,17.58,17.56,17.58,65676.0,14.2441,14.2522,14.236,14.2522,65676.0
2016-12-14 13:00:00,17.57,17.58,17.54,17.57,75456.0,14.2441,14.2522,14.2198,14.2441,75456.0
2016-12-14 13:30:00,17.57,17.58,17.54,17.58,64100.0,14.2441,14.2522,14.2198,14.2522,64100.0
2016-12-14 14:00:00,17.58,17.58,17.37,17.42,90472.0,14.2522,14.2522,14.0819,14.1225,90472.0
2016-12-14 14:30:00,17.43,17.51,17.33,17.33,77168.0,14.1306,14.1954,14.0495,14.0495,77168.0
2016-12-14 15:00:00,17.33,17.39,17.32,17.33,152564.0,14.0495,14.0981,14.0414,14.0495,152564.0
2016-12-14 15:30:00,17.33,17.48,17.32,17.35,174852.0,14.0495,14.1711,14.0414,14.0657,174852.0
2016-12-15 09:30:00,17.31,17.61,17.26,17.52,220012.0,14.0333,14.2765,13.9928,14.2035,220012.0
2016-12-15 10:00:00,17.51,17.59,17.48,17.56,67388.0,14.1954,14.2603,14.1711,14.236,67388.0
2016-12-15 10:30:00,17.56,17.61,17.53,17.55,56160.0,14.236,14.2765,14.2116,14.2279,56160.0
2016-12-15 11:00:00,17.56,17.56,17.48,17.51,38860.0,14.236,14.236,14.1711,14.1954,38860.0
2016-12-15 11:30:00,17.52,17.57,17.48,17.57,40024.0,14.2035,14.2441,14.1711,14.2441,40024.0
2016-12-15 12:00:00,17.58,17.6,17.52,17.54,46456.0,14.2522,14.2684,14.2035,14.2198,46456.0
2016-12-15 12:30:00,17.52,17.55,17.49,17.55,53108.0,14.2035,14.2279,14.1792,14.2279,53108.0
2016-12-15 13:00:00,17.54,17.56,17.52,17.54,31180.0,14.2198,14.236,14.2035,14.2198,31180.0
2016-12-15 13:30:00,17.55,17.55,17.47,17.48,39396.0,14.2279,14.2279,14.163,14.1711,39396.0
2016-12-15 14:00:00,17.48,17.56,17.48,17.55,41268.0,14.1711,14.236,14.1711,14.2279,41268.0
2016-12-15 14:30:00,17.54,17.55,17.52,17.53,30584.0,14.2198,14.2279,14.2035,14.2116,30584.0
2016-12-15 15:00:00,17.52,17.53,17.48,17.48,40652.0,14.2035,14.2116,14.1711,14.1711,40652.0
2016-12-15 15:30:00,17.48,17.5,17.41,17.45,184472.0,14.1711,14.1873,14.1144,14.1468,184472.0
2016-12-16 09:30:00,17.62,17.93,17.61,17.83,227920.0,14.2846,14.5359,14.2765,14.4549,227920.0
2016-12-16 10:00:00,17.81,17.81,17.65,17.65,52192.0,14.4386,14.4386,14.3089,14.3089,52192.0
2016-12-16 10:30:00,17.67,17.74,17.65,17.68,80724.0,14.3251,14.3819,14.3089,14.3333,80724.0
2016-12-16 11:00:00,17.68,17.78,17.63,17.78,303576.0,14.3333,14.4143,14.2927,14.4143,303576.0
2016-12-16 11:30:00,17.79,17.82,17.75,17.77,34800.0,14.4224,14.4467,14.39,14.4062,34800.0
2016-12-16 12:00:00,17.78,17.84,17.78,17.8,36476.0,14.4143,14.463,14.4143,14.4305,36476.0
2016-12-16 12:30:00,17.78,17.82,17.75,17.79,30912.0,14.4143,14.4467,14.39,14.4224,30912.0
2016-12-16 13:00:00,17.79,17.82,17.79,17.79,18400.0,14.4224,14.4467,14.4224,14.4224,18400.0
2016-12-16 13:30:00,17.78,17.8,17.76,17.76,18828.0,14.4143,14.4305,14.3981,14.3981,18828.0
2016-12-16 14:00:00,17.76,17.76,17.71,17.73,26096.0,14.3981,14.3981,14.3576,14.3738,26096.0
2016-12-16 14:30:00,17.73,17.74,17.69,17.69,41232.0,14.3738,14.3819,14.3414,14.3414,41232.0
2016-12-16 15:00:00,17.71,17.73,17.69,17.72,68256.0,14.3576,14.3738,14.3414,14.3657,68256.0
2016-12-16 15:30:00,17.72,17.75,17.69,17.75,239036.0,14.3657,14.39,14.3414,14.39,239036.0
2016-12-19 09:30:00,17.86,17.94,17.75,17.86,75012.0,14.4792,14.544,14.39,14.4792,75012.0
2016-12-19 10:00:00,17.87,17.9,17.79,17.81,41736.0,14.4873,14.5116,14.4224,14.4386,41736.0
2016-12-19 10:30:00,17.82,17.88,17.8,17.8,34800.0,14.4467,14.4954,14.4305,14.4305,34800.0
2016-12-19 11:00:00,17.81,17.86,17.77,17.86,26184.0,14.4386,14.4792,14.4062,14.4792,26184.0
2016-12-19 11:30:00,17.86,17.89,17.82,17.89,22560.0,14.4792,14.5035,14.4467,14.5035,22560.0
2016-12-19 12:00:00,17.89,17.93,17.88,17.93,23728.0,14.5035,14.5359,14.4954,14.5359,23728.0
2016-12-19 12:30:00,17.93,17.96,17.92,17.94,27600.0,14.5359,14.5602,14.5278,14.544,27600.0
2016-12-19 13:00:00,17.93,17.93,17.88,17.9,24308.0,14.5359,14.5359,14.4954,14.5116,24308.0
2016-12-19 13:30:00,17.91,17.91,17.84,17.87,23864.0,14.5197,14.5197,14.463,14.4873,23864.0
2016-12-19 14:00:00,17.88,17.88,17.82,17.86,30804.0,14.4954,14.4954,14.4467,14.4792,30804.0
2016-12-19 14:30:00,17.85,17.88,17.84,17.84,19208.0,14.4711,14.4954,14.463,14.463,19208.0
2016-12-19 15:00:00,17.84,17.84,17.8,17.8,49288.0,14.463,14.463,14.4305,14.4305,49288.0
2016-12-19 15:30:00,17.8,17.88,17.79,17.86,243528.0,14.4305,14.4954,14.4224,14.4792,243528.0
2016-12-20 09:30:00,17.8,17.88,17.78,17.81,30292.0,14.4305,14.4954,14.4143,14.4386,30292.0
2016-12-20 10:00:00,17.82,17.94,17.82,17.91,94776.0,14.4467,14.544,14.4467,14.5197,94776.0
2016-12-20 10:30:00,17.93,17.94,17.9,17.91,45888.0,14.5359,14.544,14.5116,14.5197,45888.0
2016-12-20 11:00:00,17.9,17.9,17.84,17.85,32936.0,14.5116,14.5116,14.463,14.4711,32936.0
2016-12-20 11:30:00,17.84,17.86,17.79,17.79,155640.0,14.463,14.4792,14.4224,14.4224,155640.0
2016-12-20 12:00:00,17.8,17.85,17.79,17.8,37488.0,14.4305,14.4711,14.4224,14.4305,37488.0
2016-12-20 12:30:00,17.81,17.82,17.78,17.8,28060.0,14.4386,14.4467,14.4143,14.4305,28060.0
2016-12-20 13:00:00,17.8,17.84,17.77,17.82,38948.0,14.4305,14.463,14.4062,14.4467,38948.0
2016-12-20 13:30:00,17.83,17.83,17.8,17.82,29268.0,14.4549,14.4549,14.4305,14.4467,29268.0
2016-12-20 14:00:00,17.83,17.83,17.8,17.82,21856.0,14.4549,14.4549,14.4305,14.4467,21856.0
2016-12-20 14:30:00,17.83,17.83,17.79,17.8,73252.0,14.4549,14.4549,14.4224,14.4305,73252.0
2016-12-20 15:00:00,17.8,17.82,17.78,17.82,29288.0,14.4305,14.4467,14.4143,14.4467,29288.0
2016-12-20 15:30:00,17.83,17.88,17.82,17.87,182180.0,14.4549,14.4954,14.4467,14.4873,182180.0
2016-12-21 09:30:00,17.81,18.02,17.81,17.91,119692.0,14.4386,14.6089,14.4386,14.5197,119692.0
2016-12-21 10:00:00,17.92,17.95,17.85,17.88,155364.0,14.5278,14.5521,14.4711,14.4954,155364.0
2016-12-21 10:30:00,17.88,17.97,17.87,17.91,62012.0,14.4954,14.5684,14.4873,14.5197,62012.0
2016-12-21 11:00:00,17.91,17.97,17.9,17.92,96804.0,14.5197,14.5684,14.5116,14.5278,96804.0
2016-12-21 11:30:00,17.92,17.94,17.86,17.91,223900.0,14.5278,14.544,14.4792,14.5197,223900.0
2016-12-21 12:00:00,17.91,17.93,17.86,17.88,79344.0,14.5197,14.5359,14.4792,14.4954,79344.0
2016-12-21 12:30:00,17.88,17.93,17.87,17.92,35600.0,14.4954,14.5359,14.4873,14.5278,35600.0
2016-12-21 13:00:00,17.91,17.94,17.89,17.9,53936.0,14.5197,14.544,14.5035,14.5116,53936.0
2016-12-21 13:30:00,17.88,17.89,17.83,17.83,30040.0,14.4954,14.5035,14.4549,14.4549,30040.0
2016-12-21 14:00:00,17.82,17.84,17.73,17.73,40124.0,14.4467,14.463,14.3738,14.3738,40124.0
2016-12-21 14:30:00,17.73,17.73,17.67,17.7,32236.0,14.3738,14.3738,14.3251,14.3495,32236.0
2016-12-21 15:00:00,17.71,17.72,17.65,17.65,66352.0,14.3576,14.3657,14.3089,14.3089,66352.0
2016-12-21 15:30:00,17.65,17.66,17.54,17.57,227536.0,14.3089,14.317,14.2198,14.2441,227536.0
2016-12-22 09:30:00,17.56,17.61,17.53,17.57,29888.0,14.236,14.2765,14.2116,14.2441,29888.0
2016-12-22 10:00:00,17.55,17.56,17.49,17.54,54624.0,14.2279,14.236,14.1792,14.2198,54624.0
2016-12-22 10:30:00,17.52,17.59,17.52,17.53,50796.0,14.2035,14.2603,14.2035,14.2116,50796.0
2016-12-22 11:00:00,17.53,17.53,17.46,17.49,62224.0,14.2116,14.2116,14.1549,14.1792,62224.0
2016-12-22 11:30:00,17.49,17.5,17.46,17.46,73876.0,14.1792,14.1873,14.1549,14.1549,73876.0
2016-12-22 12:00:00,17.47,17.48,17.46,17.47,51588.0,14.163,14.1711,14.1549,14.163,51588.0
2016-12-22 12:30:00,17.47,17.5,17.47,17.49,52872.0,14.163,14.1873,14.163,14.1792,52872.0
2016-12-22 13:00:00,17.49,17.51,17.47,17.5,42324.0,14.1792,14.1954,14.163,14.1873,42324.0
2016-12-22 13:30:00,17.48,17.52,17.48,17.51,56388.0,14.1711,14.2035,14.1711,14.1954,56388.0
2016-12-22 14:00:00,17.51,17.58,17.49,17.58,64472.0,14.1954,14.2522,14.1792,14.2522,64472.0
2016-12-22 14:30:00,17.6,17.62,17.58,17.58,30196.0,14.2684,14.2846,14.2522,14.2522,30196.0
2016-12-22 15:00:00,17.58,17.59,17.56,17.58,25964.0,14.2522,14.2603,14.236,14.2522,25964.0
2016-12-22 15:30:00,17.59,17.59,17.53,17.55,185572.0,14.2603,14.2603,14.2116,14.2279,185572.0
2016-12-23 09:30:00,17.62,17.64,17.59,17.61,68544.0,14.2846,14.3008,14.2603,14.2765,68544.0
2016-12-23 10:00:00,17.64,17.64,17.56,17.57,23704.0,14.3008,14.3008,14.236,14.2441,23704.0
2016-12-23 10:30:00,17.56,17.64,17.56,17.63,32392.0,14.236,14.3008,14.236,14.2927,32392.0
2016-12-23 11:00:00,17.65,17.67,17.61,17.61,29924.0,14.3089,14.3251,14.2765,14.2765,29924.0
2016-12-23 11:30:00,17.64,17.68,17.64,17.68,9860.0,14.3008,14.3333,14.3008,14.3333,9860.0
2016-12-23 12:00:00,17.68,17.68,17.64,17.64,36384.0,14.3333,14.3333,14.3008,14.3008,36384.0
2016-12-23 12:30:00,17.65,17.68,17.64,17.65,21688.0,14.3089,14.3333,14.3008,14.3089,21688.0
2016-12-23 13:00:00,17.65,17.67,17.64,17.65,12624.0,14.3089,14.3251,14.3008,14.3089,12624.0
2016-12-23 13:30:00,17.65,17.72,17.65,17.72,24544.0,14.3089,14.3657,14.3089,14.3657,24544.0
2016-12-23 14:00:00,17.71,17.72,17.68,17.7,42400.0,14.3576,14.3657,14.3333,14.3495,42400.0
2016-12-23 14:30:00,17.7,17.75,17.7,17.75,25648.0,14.3495,14.39,14.3495,14.39,25648.0
2016-12-23 15:00:00,17.75,17.77,17.7,17.7,21704.0,14.39,14.4062,14.3495,14.3495,21704.0
2016-12-23 15:30:00,17.7,17.76,17.69,17.73,70816.0,14.3495,14.3981,14.3414,14.3738,70816.0
2016-12-27 09:30:00,17.65,17.68,17.55,17.59,47260.0,14.3089,14.3333,14.2279,14.2603,47260.0
2016-12-27 10:00:00,17.58,17.68,17.58,17.66,28020.0,14.2522,14.3333,14.2522,14.317,28020.0
2016-12-27 10:30:00,17.66,17.69,17.62,17.68,70444.0,14.317,14.3414,14.2846,14.3333,70444.0
2016-12-27 11:00:00,17.69,17.72,17.63,17.68,149508.0,14.3414,14.3657,14.2927,14.3333,149508.0
2016-12-27 11:30:00,17.7,17.7,17.63,17.65,107336.0,14.3495,14.3495,14.2927,14.3089,107336.0
2016-12-27 12:00:00,17.66,17.68,17.63,17.66,78172.0,14.317,14.3333,14.2927,14.317,78172.0
2016-12-27 12:30:00,17.66,17.72,17.64,17.72,89728.0,14.317,14.3657,14.3008,14.3657,89728.0
2016-12-27 13:00:00,17.72,17.75,17.72,17.73,21808.0,14.3657,14.39,14.3657,14.3738,21808.0
2016-12-27 13:30:00,17.74,17.74,17.71,17.74,23760.0,14.3819,14.3819,14.3576,14.3819,23760.0
2016-12-27 14:00:00,17.73,17.73,17.7,17.7,26508.0,14.3738,14.3738,14.3495,14.3495,26508.0
2016-12-27 14:30:00,17.7,17.7,17.65,17.65,44484.0,14.3495,14.3495,14.3089,14.3089,44484.0
2016-12-27 15:00:00,17.67,17.68,17.64,17.65,92084.0,14.3251,14.3333,14.3008,14.3089,92084.0
2016-12-27 15:30:00,17.65,17.68,17.63,17.65,721680.0,14.3089,14.3333,14.2927,14.3089,721680.0
2016-12-28 09:30:00,17.54,17.54,17.41,17.43,62360.0,14.3057,14.3057,14.1997,14.216,62360.0
2016-12-28 10:00:00,17.42,17.54,17.42,17.52,41352.0,14.2078,14.3057,14.2078,14.2894,41352.0
2016-12-28 10:30:00,17.51,17.56,17.49,17.5,48612.0,14.2812,14.322,14.2649,14.2731,48612.0
2016-12-28 11:00:00,17.51,17.52,17.48,17.52,33992.0,14.2812,14.2894,14.2568,14.2894,33992.0
2016-12-28 11:30:00,17.52,17.56,17.5,17.5,43588.0,14.2894,14.322,14.2731,14.2731,43588.0
2016-12-28 12:00:00,17.52,17.52,17.47,17.5,27548.0,14.2894,14.2894,14.2486,14.2731,27548.0
2016-12-28 12:30:00,17.53,17.54,17.5,17.52,69480.0,14.2976,14.3057,14.2731,14.2894,69480.0
2016-12-28 13:00:00,17.52,17.55,17.5,17.51,30240.0,14.2894,14.3139,14.2731,14.2812,30240.0
2016-12-28 13:30:00,17.5,17.53,17.5,17.51,26536.0,14.2731,14.2976,14.2731,14.2812,26536.0
2016-12-28 14:00:00,17.51,17.55,17.48,17.54,24612.0,14.2812,14.3139,14.2568,14.3057,24612.0
2016-12-28 14:30:00,17.54,17.55,17.51,17.54,21600.0,14.3057,14.3139,14.2812,14.3057,21600.0
2016-12-28 15:00:00,17.53,17.55,17.52,17.53,40172.0,14.2976,14.3139,14.2894,14.2976,40172.0
2016-12-28 15:30:00,17.53,17.59,17.52,17.58,194380.0,14.2976,14.3465,14.2894,14.3383,194380.0
2016-12-29 09:30:00,17.58,17.77,17.58,17.77,59448.0,14.3383,14.4933,14.3383,14.4933,59448.0
2016-12-29 10:00:00,17.75,17.8,17.71,17.75,47216.0,14.477,14.5178,14.4444,14.477,47216.0
2016-12-29 10:30:00,17.79,17.88,17.79,17.86,33288.0,14.5096,14.583,14.5096,14.5667,33288.0
2016-12-29 11:00:00,17.86,17.92,17.86,17.87,281640.0,14.5667,14.6156,14.5667,14.5749,281640.0
2016-12-29 11:30:00,17.89,17.99,17.89,17.93,68372.0,14.5912,14.6727,14.5912,14.6238,68372.0
2016-12-29 12:00:00,17.94,17.96,17.91,17.96,37004.0,14.6319,14.6483,14.6075,14.6483,37004.0
2016-12-29 12:30:00,17.95,17.95,17.88,17.88,17652.0,14.6401,14.6401,14.583,14.583,17652.0
2016-12-29 13:00:00,17.87,17.87,17.82,17.82,36040.0,14.5749,14.5749,14.5341,14.5341,36040.0
2016-12-29 13:30:00,17.82,17.85,17.8,17.85,32384.0,14.5341,14.5585,14.5178,14.5585,32384.0
2016-12-29 14:00:00,17.84,17.86,17.82,17.82,27472.0,14.5504,14.5667,14.5341,14.5341,27472.0
2016-12-29 14:30:00,17.81,17.85,17.81,17.83,25160.0,14.5259,14.5585,14.5259,14.5422,25160.0
2016-12-29 15:00:00,17.83,17.83,17.75,17.76,47848.0,14.5422,14.5422,14.477,14.4851,47848.0
2016-12-29 15:30:00,17.77,17.83,17.74,17.83,176292.0,14.4933,14.5422,14.4688,14.5422,176292.0
2016-12-30 09:30:00,17.84,17.95,17.75,17.95,41036.0,14.5504,14.6401,14.477,14.6401,41036.0
2016-12-30 10:00:00,17.92,17.98,17.86,17.89,41188.0,14.6156,14.6646,14.5667,14.5912,41188.0
2016-12-30 10:30:00,17.9,18.0,17.9,17.97,56908.0,14.5993,14.6809,14.5993,14.6564,56908.0
2016-12-30 11:00:00,17.96,18.04,17.95,18.0,50044.0,14.6483,14.7135,14.6401,14.6809,50044.0
2016-12-30 11:30:00,17.99,18.05,17.99,18.02,126376.0,14.6727,14.7217,14.6727,14.6972,126376.0
2016-12-30 12:00:00,18.0,18.08,18.0,18.06,26600.0,14.6809,14.7461,14.6809,14.7298,26600.0
2016-12-30 12:30:00,18.06,18.08,18.03,18.07,35992.0,14.7298,14.7461,14.7054,14.738,35992.0
2016-12-30 13:00:00,18.08,18.09,18.05,18.08,28520.0,14.7461,14.7543,14.7217,14.7461,28520.0
2016-12-30 13:30:00,18.07,18.13,18.07,18.09,43848.0,14.738,14.7869,14.738,14.7543,43848.0
2016-12-30 14:00:00,18.08,18.1,18.03,18.03,69572.0,14.7461,14.7624,14.7054,14.7054,69572.0
2016-12-30 14:30:00,18.01,18.02,17.96,18.0,121892.0,14.689,14.6972,14.6483,14.6809,121892.0
2016-12-30 15:00:00,18.0,18.03,17.99,18.0,88888.0,14.6809,14.7054,14.6727,14.6809,88888.0
2016-12-30 15:30:00,18.0,18.04,17.96,18.03,363684.0,14.6809,14.7135,14.6483,14.7054,363684.0
2017-01-03 09:30:00,18.01,18.13,17.84,17.9,71452.0,14.689,14.7869,14.5504,14.5993,71452.0
2017-01-03 10:00:00,17.9,17.9,17.75,17.84,113692.0,14.5993,14.5993,14.477,14.5504,113692.0
2017-01-03 10:30:00,17.83,17.89,17.82,17.86,74728.0,14.5422,14.5912,14.5341,14.5667,74728.0
2017-01-03 11:00:00,17.85,17.9,17.83,17.86,40224.0,14.5585,14.5993,14.5422,14.5667,40224.0
2017-01-03 11:30:00,17.86,17.9,17.83,17.85,39284.0,14.5667,14.5993,14.5422,14.5585,39284.0
2017-01-03 12:00:00,17.85,17.87,17.8,17.86,36324.0,14.5585,14.5749,14.5178,14.5667,36324.0
2017-01-03 12:30:00,17.83,17.85,17.79,17.81,34888.0,14.5422,14.5585,14.5096,14.5259,34888.0
2017-01-03 13:00:00,17.81,17.82,17.78,17.79,30948.0,14.5259,14.5341,14.5015,14.5096,30948.0
2017-01-03 13:30:00,17.78,17.79,17.75,17.77,48636.0,14.5015,14.5096,14.477,14.4933,48636.0
2017-01-03 14:00:00,17.77,17.81,17.76,17.79,39584.0,14.4933,14.5259,14.4851,14.5096,39584.0
2017-01-03 14:30:00,17.78,17.82,17.78,17.8,49140.0,14.5015,14.5341,14.5015,14.5178,49140.0
2017-01-03 15:00:00,17.8,17.81,17.77,17.8,125544.0,14.5178,14.5259,14.4933,14.5178,125544.0
2017-01-03 15:30:00,17.8,17.85,17.78,17.83,223652.0,14.5178,14.5585,14.5015,14.5422,223652.0
2017-01-04 09:30:00,17.9,17.97,17.8,17.97,32824.0,14.5993,14.6564,14.5178,14.6564,32824.0
2017-01-04 10:00:00,17.95,18.03,17.91,18.0,71628.0,14.6401,14.7054,14.6075,14.6809,71628.0
2017-01-04 10:30:00,18.0,18.03,17.97,18.0,52108.0,14.6809,14.7054,14.6564,14.6809,52108.0
2017-01-04 11:00:00,18.0,18.08,17.97,18.08,81988.0,14.6809,14.7461,14.6564,14.7461,81988.0
2017-01-04 11:30:00,18.07,18.09,18.0,18.08,83528.0,14.738,14.7543,14.6809,14.7461,83528.0
2017-01-04 12:00:00,18.09,18.12,18.06,18.08,99360.0,14.7543,14.7788,14.7298,14.7461,99360.0
2017-01-04 12:30:00,18.09,18.09,18.0,18.0,97800.0,14.7543,14.7543,14.6809,14.6809,97800.0
2017-01-04 13:00:00,18.0,18.02,17.97,17.98,37944.0,14.6809,14.6972,14.6564,14.6646,37944.0
2017-01-04 13:30:00,17.96,17.99,17.91,17.91,54904.0,14.6483,14.6727,14.6075,14.6075,54904.0
2017-01-04 14:00:00,17.92,17.99,17.92,17.97,57368.0,14.6156,14.6727,14.6156,14.6564,57368.0
2017-01-04 14:30:00,17.97,17.98,17.93,17.95,49860.0,14.6564,14.6646,14.6238,14.6401,49860.0
2017-01-04 15:00:00,17.95,17.99,17.95,17.98,66572.0,14.6401,14.6727,14.6401,14.6646,66572.0
2017-01-04 15:30:00,17.98,18.06,17.97,18.02,339436.0,14.6646,14.7298,14.6564,14.6972,339436.0
2017-01-05 09:30:00,17.92,18.04,17.87,18.0,126236.0,14.6156,14.7135,14.5749,14.6809,126236.0
2017-01-05 10:00:00,18.0,18.09,17.98,18.06,118952.0,14.6809,14.7543,14.6646,14.7298,118952.0
2017-01-05 10:30:00,18.07,18.18,18.05,18.16,270048.0,14.738,14.8277,14.7217,14.8114,270048.0
2017-01-05 11:00:00,18.17,18.21,18.11,18.13,56608.0,14.8195,14.8522,14.7706,14.7869,56608.0
2017-01-05 11:30:00,18.14,18.23,18.13,18.23,45360.0,14.7951,14.8685,14.7869,14.8685,45360.0
2017-01-05 12:00:00,18.23,18.24,18.18,18.22,33348.0,14.8685,14.8766,14.8277,14.8603,33348.0
2017-01-05 12:30:00,18.22,18.22,18.17,18.2,42384.0,14.8603,14.8603,14.8195,14.844,42384.0
2017-01-05 13:00:00,18.2,18.25,18.2,18.24,56620.0,14.844,14.8848,14.844,14.8766,56620.0
2017-01-05 13:30:00,18.23,18.29,18.23,18.29,61604.0,14.8685,14.9174,14.8685,14.9174,61604.0
2017-01-05 14:00:00,18.28,18.32,18.28,18.31,55604.0,14.9093,14.9419,14.9093,14.9337,55604.0
2017-01-05 14:30:00,18.31,18.33,18.31,18.31,62908.0,14.9337,14.95,14.9337,14.9337,62908.0
2017-01-05 15:00:00,18.32,18.34,18.31,18.31,125944.0,14.9419,14.9582,14.9337,14.9337,125944.0
2017-01-05 15:30:00,18.31,18.33,18.28,18.3,348340.0,14.9337,14.95,14.9093,14.9256,348340.0
2017-01-06 09:30:00,18.24,18.35,18.21,18.35,73904.0,14.8766,14.9663,14.8522,14.9663,73904.0
2017-01-06 10:00:00,18.35,18.44,18.29,18.44,158684.0,14.9663,15.0398,14.9174,15.0398,158684.0
2017-01-06 10:30:00,18.43,18.44,18.36,18.37,92940.0,15.0316,15.0398,14.9745,14.9827,92940.0
2017-01-06 11:00:00,18.37,18.39,18.32,18.33,201016.0,14.9827,14.999,14.9419,14.95,201016.0
2017-01-06 11:30:00,18.33,18.36,18.29,18.35,53448.0,14.95,14.9745,14.9174,14.9663,53448.0
2017-01-06 12:00:00,18.35,18.44,18.35,18.44,47964.0,14.9663,15.0398,14.9663,15.0398,47964.0
2017-01-06 12:30:00,18.44,18.48,18.43,18.44,79800.0,15.0398,15.0724,15.0316,15.0398,79800.0
2017-01-06 13:00:00,18.43,18.43,18.38,18.39,28208.0,15.0316,15.0316,14.9908,14.999,28208.0
2017-01-06 13:30:00,18.39,18.39,18.36,18.36,28116.0,14.999,14.999,14.9745,14.9745,28116.0
2017-01-06 14:00:00,18.36,18.41,18.36,18.4,80024.0,14.9745,15.0153,14.9745,15.0071,80024.0
2017-01-06 14:30:00,18.4,18.47,18.39,18.45,100816.0,15.0071,15.0642,14.999,15.0479,100816.0
2017-01-06 15:00:00,18.45,18.46,18.43,18.45,56268.0,15.0479,15.0561,15.0316,15.0479,56268.0
2017-01-06 15:30:00,18.46,18.47,18.41,18.45,225312.0,15.0561,15.0642,15.0153,15.0479,225312.0
2017-01-09 09:30:00,18.53,18.53,18.2,18.27,130028.0,15.1132,15.1132,14.844,14.9011,130028.0
2017-01-09 10:00:00,18.27,18.37,18.27,18.32,240472.0,14.9011,14.9827,14.9011,14.9419,240472.0
2017-01-09 10:30:00,18.31,18.31,18.24,18.28,66148.0,14.9337,14.9337,14.8766,14.9093,66148.0
2017-01-09 11:00:00,18.29,18.32,18.26,18.26,93072.0,14.9174,14.9419,14.8929,14.8929,93072.0
2017-01-09 11:30:00,18.25,18.29,18.23,18.29,65320.0,14.8848,14.9174,14.8685,14.9174,65320.0
2017-01-09 12:00:00,18.27,18.28,18.25,18.28,63236.0,14.9011,14.9093,14.8848,14.9093,63236.0
2017-01-09 12:30:00,18.28,18.33,18.27,18.29,52964.0,14.9093,14.95,14.9011,14.9174,52964.0
2017-01-09 13:00:00,18.28,18.29,18.24,18.25,58204.0,14.9093,14.9174,14.8766,14.8848,58204.0
2017-01-09 13:30:00,18.25,18.28,18.25,18.25,54440.0,14.8848,14.9093,14.8848,14.8848,54440.0
2017-01-09 14:00:00,18.25,18.27,18.24,18.25,48604.0,14.8848,14.9011,14.8766,14.8848,48604.0
2017-01-09 14:30:00,18.25,18.27,18.25,18.26,27312.0,14.8848,14.9011,14.8848,14.8929,27312.0
2017-01-09 15:00:00,18.25,18.28,18.25,18.28,47824.0,14.8848,14.9093,14.8848,14.9093,47824.0
2017-01-09 15:30:00,18.28,18.28,18.24,18.25,181612.0,14.9093,14.9093,14.8766,14.8848,181612.0
2017-01-10 09:30:00,18.25,18.25,18.13,18.17,80064.0,14.8848,14.8848,14.7869,14.8195,80064.0
2017-01-10 10:00:00,18.18,18.23,18.16,18.23,51200.0,14.8277,14.8685,14.8114,14.8685,51200.0
2017-01-10 10:30:00,18.22,18.22,18.14,18.14,67648.0,14.8603,14.8603,14.7951,14.7951,67648.0
2017-01-10 11:00:00,18.15,18.2,18.14,18.18,65104.0,14.8032,14.844,14.7951,14.8277,65104.0
2017-01-10 11:30:00,18.17,18.17,18.13,18.17,118840.0,14.8195,14.8195,14.7869,14.8195,118840.0
2017-01-10 12:00:00,18.17,18.18,18.1,18.11,69900.0,14.8195,14.8277,14.7624,14.7706,69900.0
2017-01-10 12:30:00,18.1,18.13,18.07,18.08,62388.0,14.7624,14.7869,14.738,14.7461,62388.0
2017-01-10 13:00:00,18.1,18.1,18.06,18.07,39836.0,14.7624,14.7624,14.7298,14.738,39836.0
2017-01-10 13:30:00,18.07,18.1,18.05,18.07,79432.0,14.738,14.7624,14.7217,14.738,79432.0
2017-01-10 14:00:00,18.07,18.07,18.05,18.07,66232.0,14.738,14.738,14.7217,14.738,66232.0
2017-01-10 14:30:00,18.07,18.1,18.05,18.05,51652.0,14.738,14.7624,14.7217,14.7217,51652.0
2017-01-10 15:00:00,18.05,18.07,18.04,18.06,80976.0,14.7217,14.738,14.7135,14.7298,80976.0
2017-01-10 15:30:00,18.06,18.07,18.03,18.04,219320.0,14.7298,14.738,14.7054,14.7135,219320.0
2017-01-11 09:30:00,18.02,18.06,17.84,17.95,103628.0,14.6972,14.7298,14.5504,14.6401,103628.0
2017-01-11 10:00:00,17.97,18.03,17.92,17.97,34152.0,14.6564,14.7054,14.6156,14.6564,34152.0
2017-01-11 10:30:00,17.97,17.98,17.9,17.93,29172.0,14.6564,14.6646,14.5993,14.6238,29172.0
2017-01-11 11:00:00,17.93,18.05,17.92,18.05,53792.0,14.6238,14.7217,14.6156,14.7217,53792.0
2017-01-11 11:30:00,18.04,18.06,18.0,18.05,59660.0,14.7135,14.7298,14.6809,14.7217,59660.0
2017-01-11 12:00:00,18.05,18.11,18.04,18.07,45980.0,14.7217,14.7706,14.7135,14.738,45980.0
2017-01-11 12:30:00,18.07,18.09,18.05,18.05,28140.0,14.738,14.7543,14.7217,14.7217,28140.0
2017-01-11 13:00:00,18.05,18.07,18.05,18.05,26352.0,14.7217,14.738,14.7217,14.7217,26352.0
2017-01-11 13:30:00,18.04,18.08,18.03,18.04,221368.0,14.7135,14.7461,14.7054,14.7135,221368.0
2017-01-11 14:00:00,18.04,18.04,18.0,18.0,18436.0,14.7135,14.7135,14.6809,14.6809,18436.0
2017-01-11 14:30:00,18.0,18.02,17.97,17.97,29060.0,14.6809,14.6972,14.6564,14.6564,29060.0
2017-01-11 15:00:00,17.97,17.97,17.94,17.95,144236.0,14.6564,14.6564,14.6319,14.6401,144236.0
2017-01-11 15:30:00,17.95,17.97,17.93,17.93,290512.0,14.6401,14.6564,14.6238,14.6238,290512.0
2017-01-12 09:30:00,17.9,17.98,17.75,17.9,141328.0,14.5993,14.6646,14.477,14.5993,141328.0
2017-01-12 10:00:00,17.9,17.92,17.83,17.87,33200.0,14.5993,14.6156,14.5422,14.5749,33200.0
2017-01-12 10:30:00,17.88,18.0,17.88,18.0,35820.0,14.583,14.6809,14.583,14.6809,35820.0
2017-01-12 11:00:00,18.02,18.06,18.0,18.06,28568.0,14.6972,14.7298,14.6809,14.7298,28568.0
2017-01-12 11:30:00,18.06,18.08,18.0,18.0,43184.0,14.7298,14.7461,14.6809,14.6809,43184.0
2017-01-12 12:00:00,18.01,18.06,18.01,18.03,23528.0,14.689,14.7298,14.689,14.7054,23528.0
2017-01-12 12:30:00,18.03,18.06,18.03,18.05,17404.0,14.7054,14.7298,14.7054,14.7217,17404.0
2017-01-12 13:00:00,18.03,18.09,18.0,18.09,14416.0,14.7054,14.7543,14.6809,14.7543,14416.0
2017-01-12 13:30:00,18.09,18.11,18.08,18.08,45896.0,14.7543,14.7706,14.7461,14.7461,45896.0
2017-01-12 14:00:00,18.09,18.14,18.09,18.13,25400.0,14.7543,14.7951,14.7543,14.7869,25400.0
2017-01-12 14:30:00,18.13,18.16,18.09,18.09,47912.0,14.7869,14.8114,14.7543,14.7543,47912.0
2017-01-12 15:00:00,18.09,18.09,18.04,18.08,32228.0,14.7543,14.7543,14.7135,14.7461,32228.0
2017-01-12 15:30:00,18.07,18.14,18.06,18.13,130956.0,14.738,14.7951,14.7298,14.7869,130956.0
2017-01-13 09:30:00,18.09,18.25,18.09,18.15,83124.0,14.7543,14.8848,14.7543,14.8032,83124.0
2017-01-13 10:00:00,18.17,18.21,18.07,18.16,76152.0,14.8195,14.8522,14.738,14.8114,76152.0
2017-01-13 10:30:00,18.15,18.22,18.11,18.11,81956.0,14.8032,14.8603,14.7706,14.7706,81956.0
2017-01-13 11:00:00,18.11,18.15,18.06,18.11,62816.0,14.7706,14.8032,14.7298,14.7706,62816.0
2017-01-13 11:30:00,18.11,18.15,18.11,18.14,43928.0,14.7706,14.8032,14.7706,14.7951,43928.0
2017-01-13 12:00:00,18.15,18.18,18.13,18.16,45124.0,14.8032,14.8277,14.7869,14.8114,45124.0
2017-01-13 12:30:00,18.16,18.2,18.15,18.18,30144.0,14.8114,14.844,14.8032,14.8277,30144.0
2017-01-13 13:00:00,18.18,18.2,18.15,18.18,28208.0,14.8277,14.844,14.8032,14.8277,28208.0
2017-01-13 13:30:00,18.18,18.2,18.15,18.18,41064.0,14.8277,14.844,14.8032,14.8277,41064.0
2017-01-13 14:00:00,18.18,18.2,18.14,18.16,43852.0,14.8277,14.844,14.7951,14.8114,43852.0
2017-01-13 14:30:00,18.16,18.2,18.15,18.16,48248.0,14.8114,14.844,14.8032,14.8114,48248.0
2017-01-13 15:00:00,18.16,18.2,18.15,18.18,82812.0,14.8114,14.844,14.8032,14.8277,82812.0
2017-01-13 15:30:00,18.17,18.2,18.14,18.14,178188.0,14.8195,14.844,14.7951,14.7951,178188.0
2017-01-17 09:30:00,18.21,18.21,18.12,18.12,77652.0,14.8522,14.8522,14.7788,14.7788,77652.0
2017-01-17 10:00:00,18.12,18.2,18.12,18.12,65236.0,14.7788,14.844,14.7788,14.7788,65236.0
2017-01-17 10:30:00,18.14,18.19,18.14,18.18,64088.0,14.7951,14.8358,14.7951,14.8277,64088.0
2017-01-17 11:00:00,18.18,18.2,18.14,18.17,79848.0,14.8277,14.844,14.7951,14.8195,79848.0
2017-01-17 11:30:00,18.18,18.2,18.15,18.18,91968.0,14.8277,14.844,14.8032,14.8277,91968.0
2017-01-17 12:00:00,18.16,18.25,18.16,18.22,128016.0,14.8114,14.8848,14.8114,14.8603,128016.0
2017-01-17 12:30:00,18.22,18.25,18.21,18.23,94296.0,14.8603,14.8848,14.8522,14.8685,94296.0
2017-01-17 13:00:00,18.23,18.24,18.22,18.22,53256.0,14.8685,14.8766,14.8603,14.8603,53256.0
2017-01-17 13:30:00,18.22,18.24,18.22,18.24,70608.0,14.8603,14.8766,14.8603,14.8766,70608.0
2017-01-17 14:00:00,18.24,18.28,18.24,18.25,54244.0,14.8766,14.9093,14.8766,14.8848,54244.0
2017-01-17 14:30:00,18.24,18.26,18.24,18.25,201624.0,14.8766,14.8929,14.8766,14.8848,201624.0
2017-01-17 15:00:00,18.25,18.27,18.24,18.25,100764.0,14.8848,14.9011,14.8766,14.8848,100764.0
2017-01-17 15:30:00,18.25,18.29,18.24,18.27,322436.0,14.8848,14.9174,14.8766,14.9011,322436.0
2017-01-18 09:30:00,18.31,18.31,18.2,18.27,33672.0,14.9337,14.9337,14.844,14.9011,33672.0
2017-01-18 10:00:00,18.27,18.33,18.24,18.25,32992.0,14.9011,14.95,14.8766,14.8848,32992.0
2017-01-18 10:30:00,18.25,18.27,18.2,18.25,45028.0,14.8848,14.9011,14.844,14.8848,45028.0
2017-01-18 11:00:00,18.24,18.28,18.22,18.28,38464.0,14.8766,14.9093,14.8603,14.9093,38464.0
2017-01-18 11:30:00,18.28,18.33,18.28,18.3,39660.0,14.9093,14.95,14.9093,14.9256,39660.0
2017-01-18 12:00:00,18.3,18.35,18.29,18.34,27104.0,14.9256,14.9663,14.9174,14.9582,27104.0
2017-01-18 12:30:00,18.33,18.35,18.31,18.32,126380.0,14.95,14.9663,14.9337,14.9419,126380.0
2017-01-18 13:00:00,18.31,18.33,18.3,18.32,53076.0,14.9337,14.95,14.9256,14.9419,53076.0
2017-01-18 13:30:00,18.33,18.35,18.26,18.26,108912.0,14.95,14.9663,14.8929,14.8929,108912.0
2017-01-18 14:00:00,18.27,18.27,18.19,18.24,86440.0,14.9011,14.9011,14.8358,14.8766,86440.0
2017-01-18 14:30:00,18.24,18.25,18.21,18.25,80460.0,14.8766,14.8848,14.8522,14.8848,80460.0
2017-01-18 15:00:00,18.25,18.26,18.18,18.22,67728.0,14.8848,14.8929,14.8277,14.8603,67728.0
2017-01-18 15:30:00,18.22,18.24,18.2,18.23,264056.0,14.8603,14.8766,14.844,14.8685,264056.0
2017-01-19 09:30:00,18.15,18.23,18.05,18.13,63532.0,14.8032,14.8685,14.7217,14.7869,63532.0
2017-01-19 10:00:00,18.11,18.18,18.1,18.18,33816.0,14.7706,14.8277,14.7624,14.8277,33816.0
2017-01-19 10:30:00,18.15,18.17,18.12,18.15,21444.0,14.8032,14.8195,14.7788,14.8032,21444.0
2017-01-19 11:00:00,18.14,18.19,18.13,18.16,69084.0,14.7951,14.8358,14.7869,14.8114,69084.0
2017-01-19 11:30:00,18.16,18.21,18.16,18.17,42028.0,14.8114,14.8522,14.8114,14.8195,42028.0
2017-01-19 12:00:00,18.17,18.19,18.13,18.15,31832.0,14.8195,14.8358,14.7869,14.8032,31832.0
2017-01-19 12:30:00,18.15,18.19,18.14,18.15,22168.0,14.8032,14.8358,14.7951,14.8032,22168.0
2017-01-19 13:00:00,18.15,18.15,18.1,18.11,21860.0,14.8032,14.8032,14.7624,14.7706,21860.0
2017-01-19 13:30:00,18.12,18.14,18.09,18.13,98904.0,14.7788,14.7951,14.7543,14.7869,98904.0
2017-01-19 14:00:00,18.12,18.15,18.1,18.13,51000.0,14.7788,14.8032,14.7624,14.7869,51000.0
2017-01-19 14:30:00,18.14,18.18,18.1,18.12,86772.0,14.7951,14.8277,14.7624,14.7788,86772.0
2017-01-19 15:00:00,18.12,18.15,18.09,18.13,69180.0,14.7788,14.8032,14.7543,14.7869,69180.0
2017-01-19 15:30:00,18.14,18.19,18.13,18.18,207112.0,14.7951,14.8358,14.7869,14.8277,207112.0
2017-01-20 09:30:00,18.19,18.29,18.1,18.16,45696.0,14.8358,14.9174,14.7624,14.8114,45696.0
2017-01-20 10:00:00,18.17,18.25,18.17,18.24,24808.0,14.8195,14.8848,14.8195,14.8766,24808.0
2017-01-20 10:30:00,18.26,18.28,18.25,18.25,35392.0,14.8929,14.9093,14.8848,14.8848,35392.0
2017-01-20 11:00:00,18.25,18.3,18.24,18.28,127264.0,14.8848,14.9256,14.8766,14.9093,127264.0
2017-01-20 11:30:00,18.28,18.31,18.26,18.3,54096.0,14.9093,14.9337,14.8929,14.9256,54096.0
2017-01-20 12:00:00,18.3,18.32,18.29,18.32,37868.0,14.9256,14.9419,14.9174,14.9419,37868.0
2017-01-20 12:30:00,18.31,18.36,18.3,18.35,161736.0,14.9337,14.9745,14.9256,14.9663,161736.0
2017-01-20 13:00:00,18.35,18.4,18.35,18.4,40280.0,14.9663,15.0071,14.9663,15.0071,40280.0
2017-01-20 13:30:00,18.39,18.39,18.36,18.38,71872.0,14.999,14.999,14.9745,14.9908,71872.0
2017-01-20 14:00:00,18.38,18.4,18.38,18.4,65236.0,14.9908,15.0071,14.9908,15.0071,65236.0
2017-01-20 14:30:00,18.4,18.4,18.38,18.4,103992.0,15.0071,15.0071,14.9908,15.0071,103992.0
2017-01-20 15:00:00,18.4,18.4,18.33,18.36,130556.0,15.0071,15.0071,14.95,14.9745,130556.0
2017-01-20 15:30:00,18.36,18.39,18.35,18.39,442536.0,14.9745,14.999,14.9663,14.999,442536.0
2017-01-23 09:30:00,18.48,18.68,18.38,18.46,123148.0,15.0724,15.2355,14.9908,15.0561,123148.0
2017-01-23 10:00:00,18.47,18.6,18.45,18.57,178452.0,15.0642,15.1702,15.0479,15.1458,178452.0
2017-01-23 10:30:00,18.56,18.67,18.56,18.63,526912.0,15.1376,15.2273,15.1376,15.1947,526912.0
2017-01-23 11:00:00,18.62,18.69,18.55,18.67,223128.0,15.1866,15.2437,15.1295,15.2273,223128.0
2017-01-23 11:30:00,18.67,18.68,18.59,18.63,127296.0,15.2273,15.2355,15.1621,15.1947,127296.0
2017-01-23 12:00:00,18.64,18.7,18.62,18.67,51436.0,15.2029,15.2518,15.1866,15.2273,51436.0
2017-01-23 12:30:00,18.67,18.68,18.62,18.63,48208.0,15.2273,15.2355,15.1866,15.1947,48208.0
2017-01-23 13:00:00,18.62,18.69,18.61,18.68,64252.0,15.1866,15.2437,15.1784,15.2355,64252.0
2017-01-23 13:30:00,18.68,18.7,18.65,18.7,65064.0,15.2355,15.2518,15.211,15.2518,65064.0
2017-01-23 14:00:00,18.69,18.75,18.69,18.74,94064.0,15.2437,15.2926,15.2437,15.2844,94064.0
2017-01-23 14:30:00,18.74,18.75,18.7,18.7,166220.0,15.2844,15.2926,15.2518,15.2518,166220.0
2017-01-23 15:00:00,18.7,18.74,18.7,18.73,128272.0,15.2518,15.2844,15.2518,15.2763,128272.0
2017-01-23 15:30:00,18.73,18.79,18.7,18.74,537388.0,15.2763,15.3252,15.2518,15.2844,537388.0
2017-01-24 09:30:00,18.56,18.74,18.44,18.7,379444.0,15.1376,15.2844,15.0398,15.2518,379444.0
2017-01-24 10:00:00,18.66,18.95,18.66,18.89,252560.0,15.2192,15.4557,15.2192,15.4068,252560.0
2017-01-24 10:30:00,18.9,18.96,18.8,18.83,196104.0,15.4149,15.4639,15.3334,15.3578,196104.0
2017-01-24 11:00:00,18.81,18.93,18.81,18.93,119788.0,15.3415,15.4394,15.3415,15.4394,119788.0
2017-01-24 11:30:00,18.92,18.93,18.78,18.78,97084.0,15.4312,15.4394,15.3171,15.3171,97084.0
2017-01-24 12:00:00,18.79,18.83,18.73,18.81,183116.0,15.3252,15.3578,15.2763,15.3415,183116.0
2017-01-24 12:30:00,18.79,18.88,18.78,18.85,148964.0,15.3252,15.3986,15.3171,15.3741,148964.0
2017-01-24 13:00:00,18.84,18.86,18.8,18.8,96848.0,15.366,15.3823,15.3334,15.3334,96848.0
2017-01-24 13:30:00,18.81,18.89,18.8,18.83,135188.0,15.3415,15.4068,15.3334,15.3578,135188.0
2017-01-24 14:00:00,18.84,18.86,18.83,18.84,87956.0,15.366,15.3823,15.3578,15.366,87956.0
2017-01-24 14:30:00,18.84,18.89,18.81,18.89,111904.0,15.366,15.4068,15.3415,15.4068,111904.0
2017-01-24 15:00:00,18.86,18.87,18.79,18.8,128972.0,15.3823,15.3905,15.3252,15.3334,128972.0
2017-01-24 15:30:00,18.79,18.88,18.79,18.82,346436.0,15.3252,15.3986,15.3252,15.3497,346436.0
2017-01-25 09:30:00,18.84,18.92,18.67,18.72,77880.0,15.366,15.4312,15.2273,15.2681,77880.0
2017-01-25 10:00:00,18.71,18.74,18.69,18.71,43368.0,15.26,15.2844,15.2437,15.26,43368.0
2017-01-25 10:30:00,18.68,18.69,18.56,18.56,134532.0,15.2355,15.2437,15.1376,15.1376,134532.0
2017-01-25 11:00:00,18.57,18.61,18.49,18.49,194536.0,15.1458,15.1784,15.0805,15.0805,194536.0
2017-01-25 11:30:00,18.5,18.54,18.46,18.53,122580.0,15.0887,15.1213,15.0561,15.1132,122580.0
2017-01-25 12:00:00,18.54,18.55,18.5,18.53,185084.0,15.1213,15.1295,15.0887,15.1132,185084.0
2017-01-25 12:30:00,18.55,18.56,18.51,18.52,45352.0,15.1295,15.1376,15.0968,15.105,45352.0
2017-01-25 13:00:00,18.53,18.54,18.47,18.49,68388.0,15.1132,15.1213,15.0642,15.0805,68388.0
2017-01-25 13:30:00,18.47,18.54,18.47,18.52,91676.0,15.0642,15.1213,15.0642,15.105,91676.0
2017-01-25 14:00:00,18.54,18.54,18.49,18.52,28520.0,15.1213,15.1213,15.0805,15.105,28520.0
2017-01-25 14:30:00,18.52,18.56,18.5,18.56,48060.0,15.105,15.1376,15.0887,15.1376,48060.0
2017-01-25 15:00:00,18.56,18.6,18.55,18.56,131384.0,15.1376,15.1702,15.1295,15.1376,131384.0
2017-01-25 15:30:00,18.56,18.56,18.49,18.52,264232.0,15.1376,15.1376,15.0805,15.105,264232.0
2017-01-26 09:30:00,18.55,18.66,18.52,18.55,41696.0,15.1295,15.2192,15.105,15.1295,41696.0
2017-01-26 10:00:00,18.56,18.61,18.52,18.52,32780.0,15.1376,15.1784,15.105,15.105,32780.0
2017-01-26 10:30:00,18.52,18.52,18.45,18.49,23844.0,15.105,15.105,15.0479,15.0805,23844.0
2017-01-26 11:00:00,18.49,18.5,18.46,18.49,35200.0,15.0805,15.0887,15.0561,15.0805,35200.0
2017-01-26 11:30:00,18.48,18.49,18.46,18.47,20400.0,15.0724,15.0805,15.0561,15.0642,20400.0
2017-01-26 12:00:00,18.49,18.53,18.49,18.52,22568.0,15.0805,15.1132,15.0805,15.105,22568.0
2017-01-26 12:30:00,18.51,18.52,18.49,18.5,20068.0,15.0968,15.105,15.0805,15.0887,20068.0
2017-01-26 13:00:00,18.51,18.53,18.5,18.52,23608.0,15.0968,15.1132,15.0887,15.105,23608.0
2017-01-26 13:30:00,18.52,18.54,18.48,18.48,30216.0,15.105,15.1213,15.0724,15.0724,30216.0
2017-01-26 14:00:00,18.48,18.5,18.47,18.47,24212.0,15.0724,15.0887,15.0642,15.0642,24212.0
2017-01-26 14:30:00,18.49,18.5,18.48,18.5,21204.0,15.0805,15.0887,15.0724,15.0887,21204.0
2017-01-26 15:00:00,18.5,18.5,18.49,18.49,34024.0,15.0887,15.0887,15.0805,15.0805,34024.0
2017-01-26 15:30:00,18.49,18.5,18.47,18.5,155424.0,15.0805,15.0887,15.0642,15.0887,155424.0
2017-01-27 09:30:00,18.59,18.59,18.4,18.43,32536.0,15.1621,15.1621,15.0071,15.0316,32536.0
2017-01-27 10:00:00,18.45,18.45,18.38,18.42,33600.0,15.0479,15.0479,14.9908,15.0234,33600.0
2017-01-27 10:30:00,18.42,18.42,18.36,18.4,144668.0,15.0234,15.0234,14.9745,15.0071,144668.0
2017-01-27 11:00:00,18.39,18.45,18.39,18.44,72996.0,14.999,15.0479,14.999,15.0398,72996.0
2017-01-27 11:30:00,18.44,18.53,18.44,18.52,46152.0,15.0398,15.1132,15.0398,15.105,46152.0
2017-01-27 12:00:00,18.52,18.53,18.49,18.52,33836.0,15.105,15.1132,15.0805,15.105,33836.0
2017-01-27 12:30:00,18.52,18.55,18.49,18.5,82360.0,15.105,15.1295,15.0805,15.0887,82360.0
2017-01-27 13:00:00,18.51,18.51,18.47,18.47,41944.0,15.0968,15.0968,15.0642,15.0642,41944.0
2017-01-27 13:30:00,18.48,18.49,18.45,18.47,43056.0,15.0724,15.0805,15.0479,15.0642,43056.0
2017-01-27 14:00:00,18.47,18.49,18.45,18.46,21276.0,15.0642,15.0805,15.0479,15.0561,21276.0
2017-01-27 14:30:00,18.45,18.47,18.43,18.45,69264.0,15.0479,15.0642,15.0316,15.0479,69264.0
2017-01-27 15:00:00,18.45,18.48,18.44,18.47,83604.0,15.0479,15.0724,15.0398,15.0642,83604.0
2017-01-27 15:30:00,18.47,18.51,18.47,18.5,84300.0,15.0642,15.0968,15.0642,15.0887,84300.0
2017-01-30 09:30:00,18.46,18.5,18.34,18.41,30416.0,15.0561,15.0887,14.9582,15.0153,30416.0
2017-01-30 10:00:00,18.45,18.45,18.39,18.45,42624.0,15.0479,15.0479,14.999,15.0479,42624.0
2017-01-30 10:30:00,18.43,18.53,18.43,18.49,63552.0,15.0316,15.1132,15.0316,15.0805,63552.0
2017-01-30 11:00:00,18.5,18.54,18.46,18.51,100076.0,15.0887,15.1213,15.0561,15.0968,100076.0
2017-01-30 11:30:00,18.51,18.52,18.42,18.44,47584.0,15.0968,15.105,15.0234,15.0398,47584.0
2017-01-30 12:00:00,18.43,18.45,18.39,18.39,38440.0,15.0316,15.0479,14.999,14.999,38440.0
2017-01-30 12:30:00,18.36,18.39,18.35,18.38,37560.0,14.9745,14.999,14.9663,14.9908,37560.0
2017-01-30 13:00:00,18.38,18.41,18.38,18.4,26284.0,14.9908,15.0153,14.9908,15.0071,26284.0
2017-01-30 13:30:00,18.38,18.39,18.36,18.38,38400.0,14.9908,14.999,14.9745,14.9908,38400.0
2017-01-30 14:00:00,18.37,18.41,18.37,18.39,50992.0,14.9827,15.0153,14.9827,14.999,50992.0
2017-01-30 14:30:00,18.39,18.4,18.37,18.39,56336.0,14.999,15.0071,14.9827,14.999,56336.0
2017-01-30 15:00:00,18.4,18.43,18.39,18.42,56820.0,15.0071,15.0316,14.999,15.0234,56820.0
2017-01-30 15:30:00,18.42,18.46,18.4,18.44,114408.0,15.0234,15.0561,15.0071,15.0398,114408.0
2017-01-31 09:30:00,18.46,18.56,18.38,18.52,71672.0,15.0561,15.1376,14.9908,15.105,71672.0
2017-01-31 10:00:00,18.51,18.7,18.5,18.65,61600.0,15.0968,15.2518,15.0887,15.211,61600.0
2017-01-31 10:30:00,18.64,18.68,18.58,18.66,66576.0,15.2029,15.2355,15.1539,15.2192,66576.0
2017-01-31 11:00:00,18.66,18.73,18.66,18.73,54664.0,15.2192,15.2763,15.2192,15.2763,54664.0
2017-01-31 11:30:00,18.73,18.78,18.7,18.71,104752.0,15.2763,15.3171,15.2518,15.26,104752.0
2017-01-31 12:00:00,18.72,18.75,18.67,18.68,47916.0,15.2681,15.2926,15.2273,15.2355,47916.0
2017-01-31 12:30:00,18.68,18.7,18.65,18.68,25600.0,15.2355,15.2518,15.211,15.2355,25600.0
2017-01-31 13:00:00,18.68,18.7,18.64,18.64,31004.0,15.2355,15.2518,15.2029,15.2029,31004.0
2017-01-31 13:30:00,18.66,18.67,18.64,18.67,32624.0,15.2192,15.2273,15.2029,15.2273,32624.0
2017-01-31 14:00:00,18.67,18.67,18.63,18.63,19664.0,15.2273,15.2273,15.1947,15.1947,19664.0
2017-01-31 14:30:00,18.62,18.63,18.55,18.55,30232.0,15.1866,15.1947,15.1295,15.1295,30232.0
2017-01-31 15:00:00,18.55,18.57,18.46,18.47,57852.0,15.1295,15.1458,15.0561,15.0642,57852.0
2017-01-31 15:30:00,18.47,18.52,18.45,18.48,121200.0,15.0642,15.105,15.0479,15.0724,121200.0
2017-02-01 09:30:00,18.39,18.56,18.39,18.55,52688.0,14.999,15.1376,14.999,15.1295,52688.0
2017-02-01 10:00:00,18.55,18.55,18.44,18.45,97584.0,15.1295,15.1295,15.0398,15.0479,97584.0
2017-02-01 10:30:00,18.46,18.49,18.43,18.43,60848.0,15.0561,15.0805,15.0316,15.0316,60848.0
2017-02-01 11:00:00,18.43,18.43,18.34,18.34,57600.0,15.0316,15.0316,14.9582,14.9582,57600.0
2017-02-01 11:30:00,18.33,18.35,18.26,18.27,43624.0,14.95,14.9663,14.8929,14.9011,43624.0
2017-02-01 12:00:00,18.27,18.27,18.18,18.2,58224.0,14.9011,14.9011,14.8277,14.844,58224.0
2017-02-01 12:30:00,18.21,18.23,18.16,18.19,60220.0,14.8522,14.8685,14.8114,14.8358,60220.0
2017-02-01 13:00:00,18.2,18.2,18.13,18.13,68844.0,14.844,14.844,14.7869,14.7869,68844.0
2017-02-01 13:30:00,18.13,18.14,18.1,18.11,51924.0,14.7869,14.7951,14.7624,14.7706,51924.0
2017-02-01 14:00:00,18.11,18.2,18.11,18.13,68780.0,14.7706,14.844,14.7706,14.7869,68780.0
2017-02-01 14:30:00,18.14,18.14,18.06,18.13,202884.0,14.7951,14.7951,14.7298,14.7869,202884.0
2017-02-01 15:00:00,18.13,18.18,18.12,18.17,264928.0,14.7869,14.8277,14.7788,14.8195,264928.0
2017-02-01 15:30:00,18.17,18.2,18.15,18.15,264540.0,14.8195,14.844,14.8032,14.8032,264540.0
2017-02-02 09:30:00,18.2,18.48,18.15,18.35,85968.0,14.844,15.0724,14.8032,14.9663,85968.0
2017-02-02 10:00:00,18.35,18.44,18.35,18.4,121968.0,14.9663,15.0398,14.9663,15.0071,121968.0
2017-02-02 10:30:00,18.4,18.53,18.39,18.42,88312.0,15.0071,15.1132,14.999,15.0234,88312.0
2017-02-02 11:00:00,18.42,18.49,18.42,18.47,76856.0,15.0234,15.0805,15.0234,15.0642,76856.0
2017-02-02 11:30:00,18.47,18.48,18.43,18.43,57764.0,15.0642,15.0724,15.0316,15.0316,57764.0
2017-02-02 12:00:00,18.42,18.45,18.39,18.39,24832.0,15.0234,15.0479,14.999,14.999,24832.0
2017-02-02 12:30:00,18.42,18.43,18.39,18.42,21180.0,15.0234,15.0316,14.999,15.0234,21180.0
2017-02-02 13:00:00,18.42,18.43,18.4,18.42,33620.0,15.0234,15.0316,15.0071,15.0234,33620.0
2017-02-02 13:30:00,18.43,18.45,18.42,18.44,22000.0,15.0316,15.0479,15.0234,15.0398,22000.0
2017-02-02 14:00:00,18.44,18.44,18.4,18.41,21800.0,15.0398,15.0398,15.0071,15.0153,21800.0
2017-02-02 14:30:00,18.41,18.43,18.41,18.42,33996.0,15.0153,15.0316,15.0153,15.0234,33996.0
2017-02-02 15:00:00,18.42,18.43,18.39,18.43,64268.0,15.0234,15.0316,14.999,15.0316,64268.0
2017-02-02 15:30:00,18.43,18.44,18.4,18.43,226352.0,15.0316,15.0398,15.0071,15.0316,226352.0
2017-02-03 09:30:00,18.6,18.76,18.5,18.54,71072.0,15.1702,15.3007,15.0887,15.1213,71072.0
2017-02-03 10:00:00,18.56,18.58,18.5,18.5,89396.0,15.1376,15.1539,15.0887,15.0887,89396.0
2017-02-03 10:30:00,18.52,18.56,18.45,18.47,50420.0,15.105,15.1376,15.0479,15.0642,50420.0
2017-02-03 11:00:00,18.48,18.53,18.47,18.49,112516.0,15.0724,15.1132,15.0642,15.0805,112516.0
2017-02-03 11:30:00,18.5,18.57,18.49,18.55,40388.0,15.0887,15.1458,15.0805,15.1295,40388.0
2017-02-03 12:00:00,18.55,18.56,18.49,18.53,31288.0,15.1295,15.1376,15.0805,15.1132,31288.0
2017-02-03 12:30:00,18.54,18.55,18.52,18.53,34272.0,15.1213,15.1295,15.105,15.1132,34272.0
2017-02-03 13:00:00,18.53,18.53,18.5,18.5,20756.0,15.1132,15.1132,15.0887,15.0887,20756.0
2017-02-03 13:30:00,18.51,18.52,18.48,18.48,39760.0,15.0968,15.105,15.0724,15.0724,39760.0
2017-02-03 14:00:00,18.49,18.51,18.47,18.47,39820.0,15.0805,15.0968,15.0642,15.0642,39820.0
2017-02-03 14:30:00,18.48,18.49,18.46,18.47,21568.0,15.0724,15.0805,15.0561,15.0642,21568.0
2017-02-03 15:00:00,18.48,18.49,18.47,18.48,22172.0,15.0724,15.0805,15.0642,15.0724,22172.0
2017-02-03 15:30:00,18.47,18.5,18.46,18.47,115008.0,15.0642,15.0887,15.0561,15.0642,115008.0
2017-02-06 09:30:00,18.47,18.49,18.32,18.35,69324.0,15.0642,15.0805,14.9419,14.9663,69324.0
2017-02-06 10:00:00,18.37,18.43,18.34,18.36,58800.0,14.9827,15.0316,14.9582,14.9745,58800.0
2017-02-06 10:30:00,18.39,18.42,18.35,18.36,112272.0,14.999,15.0234,14.9663,14.9745,112272.0
2017-02-06 11:00:00,18.37,18.39,18.35,18.37,73008.0,14.9827,14.999,14.9663,14.9827,73008.0
2017-02-06 11:30:00,18.36,18.36,18.29,18.35,148284.0,14.9745,14.9745,14.9174,14.9663,148284.0
2017-02-06 12:00:00,18.36,18.41,18.36,18.41,32172.0,14.9745,15.0153,14.9745,15.0153,32172.0
2017-02-06 12:30:00,18.41,18.41,18.37,18.39,27704.0,15.0153,15.0153,14.9827,14.999,27704.0
2017-02-06 13:00:00,18.4,18.43,18.39,18.39,51464.0,15.0071,15.0316,14.999,14.999,51464.0
2017-02-06 13:30:00,18.39,18.42,18.38,18.4,71552.0,14.999,15.0234,14.9908,15.0071,71552.0
2017-02-06 14:00:00,18.4,18.43,18.38,18.43,30800.0,15.0071,15.0316,14.9908,15.0316,30800.0
2017-02-06 14:30:00,18.43,18.44,18.41,18.43,26000.0,15.0316,15.0398,15.0153,15.0316,26000.0
2017-02-06 15:00:00,18.42,18.43,18.41,18.42,22204.0,15.0234,15.0316,15.0153,15.0234,22204.0
2017-02-06 15:30:00,18.43,18.48,18.42,18.45,219524.0,15.0316,15.0724,15.0234,15.0479,219524.0
2017-02-07 09:30:00,18.5,18.59,18.5,18.58,32264.0,15.0887,15.1621,15.0887,15.1539,32264.0
2017-02-07 10:00:00,18.6,18.64,18.56,18.63,58608.0,15.1702,15.2029,15.1376,15.1947,58608.0
2017-02-07 10:30:00,18.62,18.63,18.58,18.59,57388.0,15.1866,15.1947,15.1539,15.1621,57388.0
2017-02-07 11:00:00,18.59,18.62,18.57,18.59,47372.0,15.1621,15.1866,15.1458,15.1621,47372.0
2017-02-07 11:30:00,18.59,18.62,18.57,18.61,35080.0,15.1621,15.1866,15.1458,15.1784,35080.0
2017-02-07 12:00:00,18.6,18.64,18.6,18.61,38220.0,15.1702,15.2029,15.1702,15.1784,38220.0
2017-02-07 12:30:00,18.61,18.63,18.6,18.62,24448.0,15.1784,15.1947,15.1702,15.1866,24448.0
2017-02-07 13:00:00,18.62,18.65,18.6,18.6,31272.0,15.1866,15.211,15.1702,15.1702,31272.0
2017-02-07 13:30:00,18.61,18.62,18.57,18.57,26640.0,15.1784,15.1866,15.1458,15.1458,26640.0
2017-02-07 14:00:00,18.56,18.58,18.53,18.54,33892.0,15.1376,15.1539,15.1132,15.1213,33892.0
2017-02-07 14:30:00,18.52,18.55,18.52,18.54,35456.0,15.105,15.1295,15.105,15.1213,35456.0
2017-02-07 15:00:00,18.54,18.56,18.51,18.52,94936.0,15.1213,15.1376,15.0968,15.105,94936.0
2017-02-07 15:30:00,18.52,18.52,18.47,18.51,158608.0,15.105,15.105,15.0642,15.0968,158608.0
2017-02-08 09:30:00,18.57,18.7,18.53,18.68,72344.0,15.1458,15.2518,15.1132,15.2355,72344.0
2017-02-08 10:00:00,18.68,18.71,18.58,18.64,73436.0,15.2355,15.26,15.1539,15.2029,73436.0
2017-02-08 10:30:00,18.65,18.72,18.65,18.72,88328.0,15.211,15.2681,15.211,15.2681,88328.0
2017-02-08 11:00:00,18.74,18.76,18.69,18.73,41288.0,15.2844,15.3007,15.2437,15.2763,41288.0
2017-02-08 11:30:00,18.74,18.78,18.74,18.77,26560.0,15.2844,15.3171,15.2844,15.3089,26560.0
2017-02-08 12:00:00,18.78,18.84,18.78,18.81,18596.0,15.3171,15.366,15.3171,15.3415,18596.0
2017-02-08 12:30:00,18.82,18.82,18.78,18.82,27280.0,15.3497,15.3497,15.3171,15.3497,27280.0
2017-02-08 13:00:00,18.82,18.82,18.76,18.78,17660.0,15.3497,15.3497,15.3007,15.3171,17660.0
2017-02-08 13:30:00,18.78,18.78,18.75,18.77,18096.0,15.3171,15.3171,15.2926,15.3089,18096.0
2017-02-08 14:00:00,18.78,18.81,18.78,18.81,127200.0,15.3171,15.3415,15.3171,15.3415,127200.0
2017-02-08 14:30:00,18.81,18.83,18.79,18.79,36708.0,15.3415,15.3578,15.3252,15.3252,36708.0
2017-02-08 15:00:00,18.79,18.82,18.77,18.79,33500.0,15.3252,15.3497,15.3089,15.3252,33500.0
2017-02-08 15:30:00,18.79,18.83,18.78,18.83,324372.0,15.3252,15.3578,15.3171,15.3578,324372.0
2017-02-09 09:30:00,18.84,18.86,18.69,18.84,72820.0,15.366,15.3823,15.2437,15.366,72820.0
2017-02-09 10:00:00,18.83,18.88,18.82,18.86,78284.0,15.3578,15.3986,15.3497,15.3823,78284.0
2017-02-09 10:30:00,18.85,18.88,18.82,18.88,87004.0,15.3741,15.3986,15.3497,15.3986,87004.0
2017-02-09 11:00:00,18.89,18.9,18.82,18.87,69928.0,15.4068,15.4149,15.3497,15.3905,69928.0
2017-02-09 11:30:00,18.86,18.89,18.82,18.85,58104.0,15.3823,15.4068,15.3497,15.3741,58104.0
2017-02-09 12:00:00,18.86,18.91,18.82,18.85,72828.0,15.3823,15.4231,15.3497,15.3741,72828.0
2017-02-09 12:30:00,18.86,18.86,18.83,18.85,36416.0,15.3823,15.3823,15.3578,15.3741,36416.0
2017-02-09 13:00:00,18.85,18.87,18.83,18.87,27444.0,15.3741,15.3905,15.3578,15.3905,27444.0
2017-02-09 13:30:00,18.87,18.87,18.85,18.86,29164.0,15.3905,15.3905,15.3741,15.3823,29164.0
2017-02-09 14:00:00,18.86,18.89,18.86,18.86,33628.0,15.3823,15.4068,15.3823,15.3823,33628.0
2017-02-09 14:30:00,18.86,18.87,18.84,18.84,27572.0,15.3823,15.3905,15.366,15.366,27572.0
2017-02-09 15:00:00,18.84,18.86,18.84,18.85,72372.0,15.366,15.3823,15.366,15.3741,72372.0
2017-02-09 15:30:00,18.85,18.87,18.85,18.86,166904.0,15.3741,15.3905,15.3741,15.3823,166904.0
2017-02-10 09:30:00,18.79,18.89,18.79,18.89,20056.0,15.3252,15.4068,15.3252,15.4068,20056.0
2017-02-10 10:00:00,18.88,18.89,18.84,18.85,11988.0,15.3986,15.4068,15.366,15.3741,11988.0
2017-02-10 10:30:00,18.85,18.85,18.81,18.83,18956.0,15.3741,15.3741,15.3415,15.3578,18956.0
2017-02-10 11:00:00,18.83,18.87,18.83,18.86,16088.0,15.3578,15.3905,15.3578,15.3823,16088.0
2017-02-10 11:30:00,18.88,18.9,18.87,18.89,15600.0,15.3986,15.4149,15.3905,15.4068,15600.0
2017-02-10 12:00:00,18.89,18.9,18.86,18.87,11332.0,15.4068,15.4149,15.3823,15.3905,11332.0
2017-02-10 12:30:00,18.88,18.88,18.85,18.85,22136.0,15.3986,15.3986,15.3741,15.3741,22136.0
2017-02-10 13:00:00,18.86,18.88,18.86,18.86,13608.0,15.3823,15.3986,15.3823,15.3823,13608.0
2017-02-10 13:30:00,18.87,18.88,18.84,18.85,12668.0,15.3905,15.3986,15.366,15.3741,12668.0
2017-02-10 14:00:00,18.85,18.85,18.82,18.83,7648.0,15.3741,15.3741,15.3497,15.3578,7648.0
2017-02-10 14:30:00,18.84,18.87,18.83,18.86,29728.0,15.366,15.3905,15.3578,15.3823,29728.0
2017-02-10 15:00:00,18.87,18.9,18.87,18.89,16224.0,15.3905,15.4149,15.3905,15.4068,16224.0
2017-02-10 15:30:00,18.89,18.93,18.89,18.91,84000.0,15.4068,15.4394,15.4068,15.4231,84000.0
2017-02-13 09:30:00,18.96,18.97,18.73,18.83,45036.0,15.4639,15.472,15.2763,15.3578,45036.0
2017-02-13 10:00:00,18.81,18.82,18.73,18.73,11248.0,15.3415,15.3497,15.2763,15.2763,11248.0
2017-02-13 10:30:00,18.72,18.77,18.72,18.77,32012.0,15.2681,15.3089,15.2681,15.3089,32012.0
2017-02-13 11:00:00,18.77,18.86,18.76,18.85,22504.0,15.3089,15.3823,15.3007,15.3741,22504.0
2017-02-13 11:30:00,18.84,18.87,18.82,18.87,13600.0,15.366,15.3905,15.3497,15.3905,13600.0
2017-02-13 12:00:00,18.86,18.89,18.85,18.86,24784.0,15.3823,15.4068,15.3741,15.3823,24784.0
2017-02-13 12:30:00,18.86,18.9,18.86,18.88,25036.0,15.3823,15.4149,15.3823,15.3986,25036.0
2017-02-13 13:00:00,18.89,18.93,18.89,18.89,8080.0,15.4068,15.4394,15.4068,15.4068,8080.0
2017-02-13 13:30:00,18.9,18.9,18.86,18.86,14728.0,15.4149,15.4149,15.3823,15.3823,14728.0
2017-02-13 14:00:00,18.88,18.9,18.87,18.89,20976.0,15.3986,15.4149,15.3905,15.4068,20976.0
2017-02-13 14:30:00,18.89,18.9,18.88,18.89,20496.0,15.4068,15.4149,15.3986,15.4068,20496.0
2017-02-13 15:00:00,18.9,18.93,18.89,18.92,23200.0,15.4149,15.4394,15.4068,15.4312,23200.0
2017-02-13 15:30:00,18.92,18.97,18.91,18.97,217568.0,15.4312,15.472,15.4231,15.472,217568.0
2017-02-14 09:30:00,18.96,18.96,18.79,18.79,31672.0,15.4639,15.4639,15.3252,15.3252,31672.0
2017-02-14 10:00:00,18.78,18.79,18.68,18.75,65472.0,15.3171,15.3252,15.2355,15.2926,65472.0
2017-02-14 10:30:00,18.77,18.8,18.73,18.75,21748.0,15.3089,15.3334,15.2763,15.2926,21748.0
2017-02-14 11:00:00,18.73,18.85,18.72,18.83,71800.0,15.2763,15.3741,15.2681,15.3578,71800.0
2017-02-14 11:30:00,18.82,18.83,18.79,18.79,52760.0,15.3497,15.3578,15.3252,15.3252,52760.0
2017-02-14 12:00:00,18.79,18.82,18.79,18.81,36868.0,15.3252,15.3497,15.3252,15.3415,36868.0
2017-02-14 12:30:00,18.83,18.84,18.8,18.84,35360.0,15.3578,15.366,15.3334,15.366,35360.0
2017-02-14 13:00:00,18.84,18.89,18.83,18.89,33716.0,15.366,15.4068,15.3578,15.4068,33716.0
2017-02-14 13:30:00,18.87,18.88,18.85,18.88,17268.0,15.3905,15.3986,15.3741,15.3986,17268.0
2017-02-14 14:00:00,18.88,18.91,18.88,18.89,18560.0,15.3986,15.4231,15.3986,15.4068,18560.0
2017-02-14 14:30:00,18.88,18.92,18.88,18.89,128052.0,15.3986,15.4312,15.3986,15.4068,128052.0
2017-02-14 15:00:00,18.9,18.92,18.89,18.9,131660.0,15.4149,15.4312,15.4068,15.4149,131660.0
2017-02-14 15:30:00,18.91,18.95,18.9,18.92,193852.0,15.4231,15.4557,15.4149,15.4312,193852.0
2017-02-15 09:30:00,18.76,18.92,18.67,18.9,250528.0,15.3007,15.4312,15.2273,15.4149,250528.0
2017-02-15 10:00:00,18.91,19.0,18.89,18.92,100136.0,15.4231,15.4965,15.4068,15.4312,100136.0
2017-02-15 10:30:00,18.88,18.91,18.85,18.86,149660.0,15.3986,15.4231,15.3741,15.3823,149660.0
2017-02-15 11:00:00,18.87,18.88,18.84,18.86,58356.0,15.3905,15.3986,15.366,15.3823,58356.0
2017-02-15 11:30:00,18.86,18.87,18.84,18.86,39700.0,15.3823,15.3905,15.366,15.3823,39700.0
2017-02-15 12:00:00,18.85,18.89,18.85,18.86,49652.0,15.3741,15.4068,15.3741,15.3823,49652.0
2017-02-15 12:30:00,18.85,18.86,18.82,18.83,37932.0,15.3741,15.3823,15.3497,15.3578,37932.0
2017-02-15 13:00:00,18.83,18.84,18.8,18.81,11204.0,15.3578,15.366,15.3334,15.3415,11204.0
2017-02-15 13:30:00,18.81,18.84,18.8,18.83,28896.0,15.3415,15.366,15.3334,15.3578,28896.0
2017-02-15 14:00:00,18.85,18.9,18.85,18.88,19988.0,15.3741,15.4149,15.3741,15.3986,19988.0
2017-02-15 14:30:00,18.89,18.91,18.87,18.91,46028.0,15.4068,15.4231,15.3905,15.4231,46028.0
2017-02-15 15:00:00,18.91,18.94,18.9,18.93,26656.0,15.4231,15.4476,15.4149,15.4394,26656.0
2017-02-15 15:30:00,18.93,18.93,18.9,18.93,217460.0,15.4394,15.4394,15.4149,15.4394,217460.0
2017-02-16 09:30:00,18.92,19.0,18.92,18.97,108492.0,15.4312,15.4965,15.4312,15.472,108492.0
2017-02-16 10:00:00,18.98,19.18,18.98,19.12,259076.0,15.4802,15.6433,15.4802,15.5944,259076.0
2017-02-16 10:30:00,19.11,19.14,18.94,19.04,294288.0,15.5862,15.6107,15.4476,15.5291,294288.0
2017-02-16 11:00:00,19.04,19.06,18.99,19.0,60240.0,15.5291,15.5454,15.4883,15.4965,60240.0
2017-02-16 11:30:00,19.0,19.04,18.97,19.04,54696.0,15.4965,15.5291,15.472,15.5291,54696.0
2017-02-16 12:00:00,19.04,19.05,19.01,19.04,44404.0,15.5291,15.5373,15.5046,15.5291,44404.0
2017-02-16 12:30:00,19.04,19.06,19.03,19.04,31392.0,15.5291,15.5454,15.521,15.5291,31392.0
2017-02-16 13:00:00,19.04,19.05,19.03,19.04,32680.0,15.5291,15.5373,15.521,15.5291,32680.0
2017-02-16 13:30:00,19.04,19.06,19.03,19.04,52832.0,15.5291,15.5454,15.521,15.5291,52832.0
2017-02-16 14:00:00,19.04,19.05,19.0,19.01,29624.0,15.5291,15.5373,15.4965,15.5046,29624.0
2017-02-16 14:30:00,19.01,19.02,18.99,19.01,41204.0,15.5046,15.5128,15.4883,15.5046,41204.0
2017-02-16 15:00:00,19.01,19.04,19.0,19.03,43220.0,15.5046,15.5291,15.4965,15.521,43220.0
2017-02-16 15:30:00,19.04,19.06,19.02,19.03,259940.0,15.5291,15.5454,15.5128,15.521,259940.0
2017-02-17 09:30:00,18.96,19.04,18.96,19.01,50908.0,15.4639,15.5291,15.4639,15.5046,50908.0
2017-02-17 10:00:00,19.0,19.02,18.97,18.98,33200.0,15.4965,15.5128,15.472,15.4802,33200.0
2017-02-17 10:30:00,18.98,19.01,18.96,18.98,116920.0,15.4802,15.5046,15.4639,15.4802,116920.0
2017-02-17 11:00:00,18.99,18.99,18.93,18.98,140752.0,15.4883,15.4883,15.4394,15.4802,140752.0
2017-02-17 11:30:00,18.99,19.0,18.96,18.98,122792.0,15.4883,15.4965,15.4639,15.4802,122792.0
2017-02-17 12:00:00,18.98,19.0,18.98,18.99,131428.0,15.4802,15.4965,15.4802,15.4883,131428.0
2017-02-17 12:30:00,18.98,19.06,18.97,19.06,48204.0,15.4802,15.5454,15.472,15.5454,48204.0
2017-02-17 13:00:00,19.04,19.04,19.0,19.01,19108.0,15.5291,15.5291,15.4965,15.5046,19108.0
2017-02-17 13:30:00,19.01,19.04,19.01,19.04,132412.0,15.5046,15.5291,15.5046,15.5291,132412.0
2017-02-17 14:00:00,19.07,19.07,19.04,19.06,14000.0,15.5536,15.5536,15.5291,15.5454,14000.0
2017-02-17 14:30:00,19.07,19.08,19.04,19.05,19032.0,15.5536,15.5617,15.5291,15.5373,19032.0
2017-02-17 15:00:00,19.06,19.1,19.04,19.08,35888.0,15.5454,15.578,15.5291,15.5617,35888.0
2017-02-17 15:30:00,19.08,19.17,19.08,19.13,141604.0,15.5617,15.6351,15.5617,15.6025,141604.0
2017-02-21 09:30:00,19.05,19.18,19.03,19.12,60144.0,15.5373,15.6433,15.521,15.5944,60144.0
2017-02-21 10:00:00,19.11,19.22,19.09,19.14,92996.0,15.5862,15.6759,15.5699,15.6107,92996.0
2017-02-21 10:30:00,19.16,19.18,19.14,19.17,39956.0,15.627,15.6433,15.6107,15.6351,39956.0
2017-02-21 11:00:00,19.16,19.21,19.16,19.18,40076.0,15.627,15.6678,15.627,15.6433,40076.0
2017-02-21 11:30:00,19.17,19.18,19.14,19.18,46284.0,15.6351,15.6433,15.6107,15.6433,46284.0
2017-02-21 12:00:00,19.18,19.19,19.17,19.18,22884.0,15.6433,15.6515,15.6351,15.6433,22884.0
2017-02-21 12:30:00,19.18,19.19,19.16,19.16,32916.0,15.6433,15.6515,15.627,15.627,32916.0
2017-02-21 13:00:00,19.15,19.21,19.15,19.2,34908.0,15.6188,15.6678,15.6188,15.6596,34908.0
2017-02-21 13:30:00,19.21,19.22,19.19,19.21,28788.0,15.6678,15.6759,15.6515,15.6678,28788.0
2017-02-21 14:00:00,19.22,19.28,19.21,19.28,40940.0,15.6759,15.7249,15.6678,15.7249,40940.0
2017-02-21 14:30:00,19.28,19.3,19.27,19.28,41932.0,15.7249,15.7412,15.7167,15.7249,41932.0
2017-02-21 15:00:00,19.29,19.32,19.29,19.29,45196.0,15.733,15.7575,15.733,15.733,45196.0
2017-02-21 15:30:00,19.3,19.32,19.27,19.29,239488.0,15.7412,15.7575,15.7167,15.733,239488.0
2017-02-22 09:30:00,19.35,19.39,19.23,19.23,58880.0,15.782,15.8146,15.6841,15.6841,58880.0
2017-02-22 10:00:00,19.25,19.25,19.17,19.19,33560.0,15.7004,15.7004,15.6351,15.6515,33560.0
2017-02-22 10:30:00,19.17,19.17,19.06,19.06,38604.0,15.6351,15.6351,15.5454,15.5454,38604.0
2017-02-22 11:00:00,19.08,19.13,19.04,19.06,27964.0,15.5617,15.6025,15.5291,15.5454,27964.0
2017-02-22 11:30:00,19.06,19.07,19.04,19.07,21800.0,15.5454,15.5536,15.5291,15.5536,21800.0
2017-02-22 12:00:00,19.07,19.11,19.06,19.11,27424.0,15.5536,15.5862,15.5454,15.5862,27424.0
2017-02-22 12:30:00,19.11,19.15,19.09,19.15,34064.0,15.5862,15.6188,15.5699,15.6188,34064.0
2017-02-22 13:00:00,19.16,19.18,19.14,19.17,305972.0,15.627,15.6433,15.6107,15.6351,305972.0
2017-02-22 13:30:00,19.17,19.18,19.15,19.17,26444.0,15.6351,15.6433,15.6188,15.6351,26444.0
2017-02-22 14:00:00,19.16,19.29,19.16,19.26,34676.0,15.627,15.733,15.627,15.7085,34676.0
2017-02-22 14:30:00,19.27,19.28,19.25,19.28,23572.0,15.7167,15.7249,15.7004,15.7249,23572.0
2017-02-22 15:00:00,19.27,19.3,19.27,19.3,58644.0,15.7167,15.7412,15.7167,15.7412,58644.0
2017-02-22 15:30:00,19.3,19.33,19.29,19.31,146900.0,15.7412,15.7656,15.733,15.7493,146900.0
2017-02-23 09:30:00,19.36,19.46,19.33,19.44,67868.0,15.7901,15.8717,15.7656,15.8554,67868.0
2017-02-23 10:00:00,19.42,19.45,19.3,19.31,46252.0,15.839,15.8635,15.7412,15.7493,46252.0
2017-02-23 10:30:00,19.29,19.34,19.25,19.34,45352.0,15.733,15.7738,15.7004,15.7738,45352.0
2017-02-23 11:00:00,19.33,19.38,19.3,19.36,57088.0,15.7656,15.8064,15.7412,15.7901,57088.0
2017-02-23 11:30:00,19.36,19.43,19.36,19.41,36396.0,15.7901,15.8472,15.7901,15.8309,36396.0
2017-02-23 12:00:00,19.4,19.44,19.4,19.41,18664.0,15.8227,15.8554,15.8227,15.8309,18664.0
2017-02-23 12:30:00,19.43,19.44,19.43,19.43,18028.0,15.8472,15.8554,15.8472,15.8472,18028.0
2017-02-23 13:00:00,19.42,19.46,19.41,19.43,28092.0,15.839,15.8717,15.8309,15.8472,28092.0
2017-02-23 13:30:00,19.43,19.44,19.42,19.44,30828.0,15.8472,15.8554,15.839,15.8554,30828.0
2017-02-23 14:00:00,19.44,19.46,19.43,19.46,32608.0,15.8554,15.8717,15.8472,15.8717,32608.0
2017-02-23 14:30:00,19.46,19.48,19.44,19.48,61864.0,15.8717,15.888,15.8554,15.888,61864.0
2017-02-23 15:00:00,19.48,19.57,19.48,19.56,231212.0,15.888,15.9614,15.888,15.9532,231212.0
2017-02-23 15:30:00,19.56,19.59,19.54,19.59,267900.0,15.9532,15.9777,15.9369,15.9777,267900.0
2017-02-24 09:30:00,19.64,19.64,19.45,19.5,86872.0,16.0185,16.0185,15.8635,15.9043,86872.0
2017-02-24 10:00:00,19.5,19.67,19.49,19.65,72808.0,15.9043,16.0429,15.8961,16.0266,72808.0
2017-02-24 10:30:00,19.64,19.75,19.64,19.74,108536.0,16.0185,16.1082,16.0185,16.1,108536.0
2017-02-24 11:00:00,19.74,19.76,19.71,19.75,111796.0,16.1,16.1163,16.0756,16.1082,111796.0
2017-02-24 11:30:00,19.75,19.79,19.74,19.78,70900.0,16.1082,16.1408,16.1,16.1327,70900.0
2017-02-24 12:00:00,19.79,19.83,19.77,19.81,148908.0,16.1408,16.1734,16.1245,16.1571,148908.0
2017-02-24 12:30:00,19.81,19.83,19.78,19.81,77804.0,16.1571,16.1734,16.1327,16.1571,77804.0
2017-02-24 13:00:00,19.81,19.83,19.8,19.81,50940.0,16.1571,16.1734,16.149,16.1571,50940.0
2017-02-24 13:30:00,19.81,19.82,19.78,19.81,68040.0,16.1571,16.1653,16.1327,16.1571,68040.0
2017-02-24 14:00:00,19.81,19.82,19.78,19.79,67988.0,16.1571,16.1653,16.1327,16.1408,67988.0
2017-02-24 14:30:00,19.79,19.83,19.78,19.82,70996.0,16.1408,16.1734,16.1327,16.1653,70996.0
2017-02-24 15:00:00,19.82,19.84,19.79,19.83,99416.0,16.1653,16.1816,16.1408,16.1734,99416.0
2017-02-24 15:30:00,19.83,19.86,19.8,19.85,336520.0,16.1734,16.1979,16.149,16.1898,336520.0
2017-02-27 09:30:00,19.85,19.88,19.81,19.86,237124.0,16.1898,16.2142,16.1571,16.1979,237124.0
2017-02-27 10:00:00,19.82,19.91,19.81,19.89,43120.0,16.1653,16.2387,16.1571,16.2224,43120.0
2017-02-27 10:30:00,19.89,19.94,19.87,19.87,34708.0,16.2224,16.2632,16.2061,16.2061,34708.0
2017-02-27 11:00:00,19.87,19.9,19.84,19.89,48412.0,16.2061,16.2305,16.1816,16.2224,48412.0
2017-02-27 11:30:00,19.9,19.9,19.85,19.88,52344.0,16.2305,16.2305,16.1898,16.2142,52344.0
2017-02-27 12:00:00,19.87,19.88,19.86,19.87,36736.0,16.2061,16.2142,16.1979,16.2061,36736.0
2017-02-27 12:30:00,19.89,19.91,19.86,19.86,91560.0,16.2224,16.2387,16.1979,16.1979,91560.0
2017-02-27 13:00:00,19.87,19.89,19.81,19.81,114040.0,16.2061,16.2224,16.1571,16.1571,114040.0
2017-02-27 13:30:00,19.82,19.86,19.81,19.85,84996.0,16.1653,16.1979,16.1571,16.1898,84996.0
2017-02-27 14:00:00,19.85,19.89,19.85,19.88,43588.0,16.1898,16.2224,16.1898,16.2142,43588.0
2017-02-27 14:30:00,19.86,19.93,19.86,19.93,100420.0,16.1979,16.255,16.1979,16.255,100420.0
2017-02-27 15:00:00,19.92,19.94,19.89,19.9,97732.0,16.2468,16.2632,16.2224,16.2305,97732.0
2017-02-27 15:30:00,19.9,19.92,19.87,19.91,179348.0,16.2305,16.2468,16.2061,16.2387,179348.0
2017-02-28 09:30:00,19.85,19.86,19.71,19.84,85920.0,16.1898,16.1979,16.0756,16.1816,85920.0
2017-02-28 10:00:00,19.85,19.92,19.84,19.9,52212.0,16.1898,16.2468,16.1816,16.2305,52212.0
2017-02-28 10:30:00,19.9,19.96,19.9,19.92,64344.0,16.2305,16.2795,16.2305,16.2468,64344.0
2017-02-28 11:00:00,19.92,19.96,19.91,19.94,30512.0,16.2468,16.2795,16.2387,16.2632,30512.0
2017-02-28 11:30:00,19.93,19.97,19.9,19.93,701732.0,16.255,16.2876,16.2305,16.255,701732.0
2017-02-28 12:00:00,19.93,19.98,19.92,19.95,34424.0,16.255,16.2958,16.2468,16.2713,34424.0
2017-02-28 12:30:00,19.95,19.96,19.94,19.96,88384.0,16.2713,16.2795,16.2632,16.2795,88384.0
2017-02-28 13:00:00,19.95,19.97,19.94,19.96,314308.0,16.2713,16.2876,16.2632,16.2795,314308.0
2017-02-28 13:30:00,19.96,19.96,19.92,19.93,126464.0,16.2795,16.2795,16.2468,16.255,126464.0
2017-02-28 14:00:00,19.94,19.98,19.93,19.96,57984.0,16.2632,16.2958,16.255,16.2795,57984.0
2017-02-28 14:30:00,19.95,19.98,19.93,19.94,58820.0,16.2713,16.2958,16.255,16.2632,58820.0
2017-02-28 15:00:00,19.94,19.96,19.93,19.94,80120.0,16.2632,16.2795,16.255,16.2632,80120.0
2017-02-28 15:30:00,19.93,19.96,19.91,19.91,327772.0,16.255,16.2795,16.2387,16.2387,327772.0
2017-03-01 09:30:00,19.78,19.83,19.59,19.73,81412.0,16.1327,16.1734,15.9777,16.0919,81412.0
2017-03-01 10:00:00,19.73,19.83,19.7,19.8,109432.0,16.0919,16.1734,16.0674,16.149,109432.0
2017-03-01 10:30:00,19.8,19.81,19.74,19.77,170844.0,16.149,16.1571,16.1,16.1245,170844.0
2017-03-01 11:00:00,19.77,19.86,19.73,19.82,167252.0,16.1245,16.1979,16.0919,16.1653,167252.0
2017-03-01 11:30:00,19.81,19.84,19.8,19.81,68136.0,16.1571,16.1816,16.149,16.1571,68136.0
2017-03-01 12:00:00,19.83,19.86,19.82,19.82,17592.0,16.1734,16.1979,16.1653,16.1653,17592.0
2017-03-01 12:30:00,19.81,19.88,19.8,19.85,79788.0,16.1571,16.2142,16.149,16.1898,79788.0
2017-03-01 13:00:00,19.86,19.98,19.83,19.93,82364.0,16.1979,16.2958,16.1734,16.255,82364.0
2017-03-01 13:30:00,19.91,19.93,19.86,19.86,27980.0,16.2387,16.255,16.1979,16.1979,27980.0
2017-03-01 14:00:00,19.84,19.92,19.84,19.89,36844.0,16.1816,16.2468,16.1816,16.2224,36844.0
2017-03-01 14:30:00,19.9,19.9,19.8,19.84,33716.0,16.2305,16.2305,16.149,16.1816,33716.0
2017-03-01 15:00:00,19.84,19.86,19.8,19.81,72060.0,16.1816,16.1979,16.149,16.1571,72060.0
2017-03-01 15:30:00,19.81,19.84,19.8,19.82,203044.0,16.1571,16.1816,16.149,16.1653,203044.0
2017-03-02 09:30:00,19.78,19.85,19.71,19.73,101120.0,16.1327,16.1898,16.0756,16.0919,101120.0
2017-03-02 10:00:00,19.73,19.85,19.72,19.85,91572.0,16.0919,16.1898,16.0837,16.1898,91572.0
2017-03-02 10:30:00,19.83,19.83,19.76,19.81,53136.0,16.1734,16.1734,16.1163,16.1571,53136.0
2017-03-02 11:00:00,19.79,19.83,19.78,19.82,82608.0,16.1408,16.1734,16.1327,16.1653,82608.0
2017-03-02 11:30:00,19.8,19.85,19.79,19.8,50328.0,16.149,16.1898,16.1408,16.149,50328.0
2017-03-02 12:00:00,19.8,19.84,19.8,19.81,16496.0,16.149,16.1816,16.149,16.1571,16496.0
2017-03-02 12:30:00,19.81,19.84,19.8,19.82,10664.0,16.1571,16.1816,16.149,16.1653,10664.0
2017-03-02 13:00:00,19.82,19.85,19.82,19.82,12832.0,16.1653,16.1898,16.1653,16.1653,12832.0
2017-03-02 13:30:00,19.81,19.84,19.8,19.81,27996.0,16.1571,16.1816,16.149,16.1571,27996.0
2017-03-02 14:00:00,19.82,19.87,19.8,19.86,24400.0,16.1653,16.2061,16.149,16.1979,24400.0
2017-03-02 14:30:00,19.85,19.93,19.85,19.92,42568.0,16.1898,16.255,16.1898,16.2468,42568.0
2017-03-02 15:00:00,19.92,19.94,19.91,19.93,99692.0,16.2468,16.2632,16.2387,16.255,99692.0
2017-03-02 15:30:00,19.92,19.94,19.91,19.93,380828.0,16.2468,16.2632,16.2387,16.255,380828.0
2017-03-03 09:30:00,19.81,19.83,19.55,19.62,106528.0,16.1571,16.1734,15.9451,16.0022,106528.0
2017-03-03 10:00:00,19.61,19.7,19.57,19.61,211656.0,15.994,16.0674,15.9614,15.994,211656.0
2017-03-03 10:30:00,19.61,19.67,19.57,19.66,212716.0,15.994,16.0429,15.9614,16.0348,212716.0
2017-03-03 11:00:00,19.66,19.68,19.64,19.65,252116.0,16.0348,16.0511,16.0185,16.0266,252116.0
2017-03-03 11:30:00,19.65,19.67,19.64,19.66,390444.0,16.0266,16.0429,16.0185,16.0348,390444.0
2017-03-03 12:00:00,19.65,19.71,19.64,19.67,102692.0,16.0266,16.0756,16.0185,16.0429,102692.0
2017-03-03 12:30:00,19.68,19.69,19.64,19.64,115752.0,16.0511,16.0593,16.0185,16.0185,115752.0
2017-03-03 13:00:00,19.64,19.67,19.62,19.66,60456.0,16.0185,16.0429,16.0022,16.0348,60456.0
2017-03-03 13:30:00,19.65,19.73,19.63,19.73,70400.0,16.0266,16.0919,16.0103,16.0919,70400.0
2017-03-03 14:00:00,19.72,19.77,19.7,19.76,50624.0,16.0837,16.1245,16.0674,16.1163,50624.0
2017-03-03 14:30:00,19.76,19.8,19.75,19.76,81120.0,16.1163,16.149,16.1082,16.1163,81120.0
2017-03-03 15:00:00,19.77,19.89,19.76,19.89,48400.0,16.1245,16.2224,16.1163,16.2224,48400.0
2017-03-03 15:30:00,19.88,19.9,19.85,19.87,307396.0,16.2142,16.2305,16.1898,16.2061,307396.0
2017-03-06 09:30:00,19.79,19.86,19.73,19.84,82896.0,16.1408,16.1979,16.0919,16.1816,82896.0
2017-03-06 10:00:00,19.88,19.91,19.83,19.89,51464.0,16.2142,16.2387,16.1734,16.2224,51464.0
2017-03-06 10:30:00,19.89,19.92,19.88,19.9,144584.0,16.2224,16.2468,16.2142,16.2305,144584.0
2017-03-06 11:00:00,19.9,19.91,19.85,19.88,283328.0,16.2305,16.2387,16.1898,16.2142,283328.0
2017-03-06 11:30:00,19.87,19.89,19.85,19.86,90036.0,16.2061,16.2224,16.1898,16.1979,90036.0
2017-03-06 12:00:00,19.86,19.89,19.83,19.83,60944.0,16.1979,16.2224,16.1734,16.1734,60944.0
2017-03-06 12:30:00,19.84,19.88,19.84,19.87,38176.0,16.1816,16.2142,16.1816,16.2061,38176.0
2017-03-06 13:00:00,19.86,19.87,19.85,19.86,28180.0,16.1979,16.2061,16.1898,16.1979,28180.0
2017-03-06 13:30:00,19.86,19.9,19.86,19.86,44036.0,16.1979,16.2305,16.1979,16.1979,44036.0
2017-03-06 14:00:00,19.85,19.88,19.83,19.86,123436.0,16.1898,16.2142,16.1734,16.1979,123436.0
2017-03-06 14:30:00,19.86,19.87,19.86,19.87,102224.0,16.1979,16.2061,16.1979,16.2061,102224.0
2017-03-06 15:00:00,19.88,19.89,19.86,19.86,126176.0,16.2142,16.2224,16.1979,16.1979,126176.0
2017-03-06 15:30:00,19.86,19.91,19.85,19.86,420500.0,16.1979,16.2387,16.1898,16.1979,420500.0
2017-03-07 09:30:00,19.78,19.92,19.76,19.83,49592.0,16.1327,16.2468,16.1163,16.1734,49592.0
2017-03-07 10:00:00,19.83,19.88,19.82,19.87,237832.0,16.1734,16.2142,16.1653,16.2061,237832.0
2017-03-07 10:30:00,19.86,19.86,19.73,19.79,94468.0,16.1979,16.1979,16.0919,16.1408,94468.0
2017-03-07 11:00:00,19.78,19.78,19.64,19.64,37936.0,16.1327,16.1327,16.0185,16.0185,37936.0
2017-03-07 11:30:00,19.63,19.66,19.62,19.65,21612.0,16.0103,16.0348,16.0022,16.0266,21612.0
2017-03-07 12:00:00,19.67,19.68,19.65,19.67,19680.0,16.0429,16.0511,16.0266,16.0429,19680.0
2017-03-07 12:30:00,19.68,19.68,19.66,19.66,12596.0,16.0511,16.0511,16.0348,16.0348,12596.0
2017-03-07 13:00:00,19.66,19.67,19.64,19.67,20364.0,16.0348,16.0429,16.0185,16.0429,20364.0
2017-03-07 13:30:00,19.68,19.68,19.66,19.66,29820.0,16.0511,16.0511,16.0348,16.0348,29820.0
2017-03-07 14:00:00,19.67,19.7,19.63,19.63,81888.0,16.0429,16.0674,16.0103,16.0103,81888.0
2017-03-07 14:30:00,19.64,19.67,19.63,19.67,48564.0,16.0185,16.0429,16.0103,16.0429,48564.0
2017-03-07 15:00:00,19.67,19.72,19.65,19.72,55000.0,16.0429,16.0837,16.0266,16.0837,55000.0
2017-03-07 15:30:00,19.72,19.75,19.7,19.72,226992.0,16.0837,16.1082,16.0674,16.0837,226992.0
2017-03-08 09:30:00,19.51,19.61,19.47,19.51,73672.0,15.9124,15.994,15.8798,15.9124,73672.0
2017-03-08 10:00:00,19.52,19.52,19.4,19.42,56768.0,15.9206,15.9206,15.8227,15.839,56768.0
2017-03-08 10:30:00,19.42,19.43,19.36,19.41,37168.0,15.839,15.8472,15.7901,15.8309,37168.0
2017-03-08 11:00:00,19.43,19.43,19.38,19.38,28816.0,15.8472,15.8472,15.8064,15.8064,28816.0
2017-03-08 11:30:00,19.37,19.41,19.35,19.4,37648.0,15.7983,15.8309,15.782,15.8227,37648.0
2017-03-08 12:00:00,19.39,19.45,19.39,19.45,33248.0,15.8146,15.8635,15.8146,15.8635,33248.0
2017-03-08 12:30:00,19.45,19.45,19.4,19.41,26140.0,15.8635,15.8635,15.8227,15.8309,26140.0
2017-03-08 13:00:00,19.43,19.44,19.41,19.43,17152.0,15.8472,15.8554,15.8309,15.8472,17152.0
2017-03-08 13:30:00,19.43,19.45,19.43,19.45,13948.0,15.8472,15.8635,15.8472,15.8635,13948.0
2017-03-08 14:00:00,19.44,19.45,19.4,19.41,14836.0,15.8554,15.8635,15.8227,15.8309,14836.0
2017-03-08 14:30:00,19.41,19.42,19.39,19.39,22016.0,15.8309,15.839,15.8146,15.8146,22016.0
2017-03-08 15:00:00,19.4,19.44,19.39,19.41,50052.0,15.8227,15.8554,15.8146,15.8309,50052.0
2017-03-08 15:30:00,19.42,19.42,19.38,19.38,133452.0,15.839,15.839,15.8064,15.8064,133452.0
2017-03-09 09:30:00,19.38,19.49,19.38,19.41,34144.0,15.8064,15.8961,15.8064,15.8309,34144.0
2017-03-09 10:00:00,19.41,19.44,19.28,19.36,149644.0,15.8309,15.8554,15.7249,15.7901,149644.0
2017-03-09 10:30:00,19.35,19.38,19.28,19.28,44760.0,15.782,15.8064,15.7249,15.7249,44760.0
2017-03-09 11:00:00,19.28,19.29,19.23,19.28,40948.0,15.7249,15.733,15.6841,15.7249,40948.0
2017-03-09 11:30:00,19.28,19.29,19.26,19.26,26432.0,15.7249,15.733,15.7085,15.7085,26432.0
2017-03-09 12:00:00,19.26,19.3,19.25,19.26,28260.0,15.7085,15.7412,15.7004,15.7085,28260.0
2017-03-09 12:30:00,19.25,19.26,19.21,19.22,21532.0,15.7004,15.7085,15.6678,15.6759,21532.0
2017-03-09 13:00:00,19.23,19.23,19.15,19.16,42556.0,15.6841,15.6841,15.6188,15.627,42556.0
2017-03-09 13:30:00,19.16,19.17,18.99,19.04,69808.0,15.627,15.6351,15.4883,15.5291,69808.0
2017-03-09 14:00:00,19.05,19.05,18.96,19.02,86508.0,15.5373,15.5373,15.4639,15.5128,86508.0
2017-03-09 14:30:00,19.02,19.06,19.0,19.06,42088.0,15.5128,15.5454,15.4965,15.5454,42088.0
2017-03-09 15:00:00,19.05,19.09,19.03,19.08,86752.0,15.5373,15.5699,15.521,15.5617,86752.0
2017-03-09 15:30:00,19.08,19.14,19.08,19.14,400624.0,15.5617,15.6107,15.5617,15.6107,400624.0
2017-03-10 09:30:00,19.29,19.41,19.2,19.24,28804.0,15.733,15.8309,15.6596,15.6922,28804.0
2017-03-10 10:00:00,19.24,19.24,19.09,19.11,39696.0,15.6922,15.6922,15.5699,15.5862,39696.0
2017-03-10 10:30:00,19.11,19.11,19.0,19.04,35680.0,15.5862,15.5862,15.4965,15.5291,35680.0
2017-03-10 11:00:00,19.04,19.05,18.93,18.98,57632.0,15.5291,15.5373,15.4394,15.4802,57632.0
2017-03-10 11:30:00,18.98,19.05,18.95,19.04,38000.0,15.4802,15.5373,15.4557,15.5291,38000.0
2017-03-10 12:00:00,19.04,19.04,18.98,18.98,30984.0,15.5291,15.5291,15.4802,15.4802,30984.0
2017-03-10 12:30:00,18.98,19.04,18.98,19.04,20172.0,15.4802,15.5291,15.4802,15.5291,20172.0
2017-03-10 13:00:00,19.04,19.04,18.97,18.99,26004.0,15.5291,15.5291,15.472,15.4883,26004.0
2017-03-10 13:30:00,19.0,19.0,18.9,18.91,29984.0,15.4965,15.4965,15.4149,15.4231,29984.0
2017-03-10 14:00:00,18.91,18.95,18.9,18.93,25992.0,15.4231,15.4557,15.4149,15.4394,25992.0
2017-03-10 14:30:00,18.93,18.95,18.9,18.93,24400.0,15.4394,15.4557,15.4149,15.4394,24400.0
2017-03-10 15:00:00,18.93,19.0,18.93,18.99,48580.0,15.4394,15.4965,15.4394,15.4883,48580.0
2017-03-10 15:30:00,18.99,19.0,18.97,18.99,132096.0,15.4883,15.4965,15.472,15.4883,132096.0
2017-03-13 09:30:00,18.99,19.1,18.99,19.1,39812.0,15.4883,15.578,15.4883,15.578,39812.0
2017-03-13 10:00:00,19.1,19.23,19.1,19.18,61200.0,15.578,15.6841,15.578,15.6433,61200.0
2017-03-13 10:30:00,19.18,19.18,18.95,18.95,117196.0,15.6433,15.6433,15.4557,15.4557,117196.0
2017-03-13 11:00:00,18.95,19.0,18.92,19.0,160880.0,15.4557,15.4965,15.4312,15.4965,160880.0
2017-03-13 11:30:00,19.0,19.05,18.99,19.04,38228.0,15.4965,15.5373,15.4883,15.5291,38228.0
2017-03-13 12:00:00,19.04,19.04,18.95,18.97,30268.0,15.5291,15.5291,15.4557,15.472,30268.0
2017-03-13 12:30:00,18.98,19.0,18.98,18.99,16716.0,15.4802,15.4965,15.4802,15.4883,16716.0
2017-03-13 13:00:00,19.0,19.0,18.95,18.96,27656.0,15.4965,15.4965,15.4557,15.4639,27656.0
2017-03-13 13:30:00,18.95,18.97,18.92,18.96,23640.0,15.4557,15.472,15.4312,15.4639,23640.0
2017-03-13 14:00:00,18.97,18.99,18.96,18.99,63564.0,15.472,15.4883,15.4639,15.4883,63564.0
2017-03-13 14:30:00,18.99,19.01,18.98,19.01,46292.0,15.4883,15.5046,15.4802,15.5046,46292.0
2017-03-13 15:00:00,19.01,19.05,19.0,19.02,71172.0,15.5046,15.5373,15.4965,15.5128,71172.0
2017-03-13 15:30:00,19.03,19.05,19.01,19.05,171064.0,15.521,15.5373,15.5046,15.5373,171064.0
2017-03-14 09:30:00,19.0,19.13,18.98,19.11,90324.0,15.4965,15.6025,15.4802,15.5862,90324.0
2017-03-14 10:00:00,19.08,19.13,19.04,19.05,41204.0,15.5617,15.6025,15.5291,15.5373,41204.0
2017-03-14 10:30:00,19.07,19.12,19.06,19.1,26788.0,15.5536,15.5944,15.5454,15.578,26788.0
2017-03-14 11:00:00,19.11,19.12,19.06,19.12,24496.0,15.5862,15.5944,15.5454,15.5944,24496.0
2017-03-14 11:30:00,19.12,19.12,19.04,19.04,20772.0,15.5944,15.5944,15.5291,15.5291,20772.0
2017-03-14 12:00:00,19.05,19.05,18.99,19.0,16884.0,15.5373,15.5373,15.4883,15.4965,16884.0
2017-03-14 12:30:00,19.0,19.05,18.99,19.04,17652.0,15.4965,15.5373,15.4883,15.5291,17652.0
2017-03-14 13:00:00,19.05,19.06,19.03,19.03,17552.0,15.5373,15.5454,15.521,15.521,17552.0
2017-03-14 13:30:00,19.02,19.07,19.0,19.06,20532.0,15.5128,15.5536,15.4965,15.5454,20532.0
2017-03-14 14:00:00,19.06,19.08,19.04,19.06,13604.0,15.5454,15.5617,15.5291,15.5454,13604.0
2017-03-14 14:30:00,19.05,19.07,19.05,19.07,22828.0,15.5373,15.5536,15.5373,15.5536,22828.0
2017-03-14 15:00:00,19.08,19.1,19.07,19.08,28504.0,15.5617,15.578,15.5536,15.5617,28504.0
2017-03-14 15:30:00,19.08,19.08,19.04,19.08,113352.0,15.5617,15.5617,15.5291,15.5617,113352.0
2017-03-15 09:30:00,19.11,19.45,19.04,19.34,87684.0,15.5862,15.8635,15.5291,15.7738,87684.0
2017-03-15 10:00:00,19.35,19.35,19.23,19.23,119532.0,15.782,15.782,15.6841,15.6841,119532.0
2017-03-15 10:30:00,19.24,19.26,19.15,19.24,62260.0,15.6922,15.7085,15.6188,15.6922,62260.0
2017-03-15 11:00:00,19.26,19.27,19.21,19.24,22448.0,15.7085,15.7167,15.6678,15.6922,22448.0
2017-03-15 11:30:00,19.21,19.24,19.18,19.22,22800.0,15.6678,15.6922,15.6433,15.6759,22800.0
2017-03-15 12:00:00,19.21,19.22,19.16,19.17,22344.0,15.6678,15.6759,15.627,15.6351,22344.0
2017-03-15 12:30:00,19.18,19.22,19.17,19.21,14540.0,15.6433,15.6759,15.6351,15.6678,14540.0
2017-03-15 13:00:00,19.22,19.24,19.18,19.2,22396.0,15.6759,15.6922,15.6433,15.6596,22396.0
2017-03-15 13:30:00,19.2,19.21,19.15,19.15,23108.0,15.6596,15.6678,15.6188,15.6188,23108.0
2017-03-15 14:00:00,19.16,19.33,19.16,19.29,146368.0,15.627,15.7656,15.627,15.733,146368.0
2017-03-15 14:30:00,19.29,19.43,19.26,19.43,148700.0,15.733,15.8472,15.7085,15.8472,148700.0
2017-03-15 15:00:00,19.43,19.46,19.38,19.45,68316.0,15.8472,15.8717,15.8064,15.8635,68316.0
2017-03-15 15:30:00,19.45,19.49,19.36,19.37,191564.0,15.8635,15.8961,15.7901,15.7983,191564.0
2017-03-16 09:30:00,19.33,19.5,19.28,19.49,62316.0,15.7656,15.9043,15.7249,15.8961,62316.0
2017-03-16 10:00:00,19.48,19.48,19.31,19.31,25560.0,15.888,15.888,15.7493,15.7493,25560.0
2017-03-16 10:30:00,19.33,19.38,19.31,19.37,28468.0,15.7656,15.8064,15.7493,15.7983,28468.0
2017-03-16 11:00:00,19.38,19.4,19.32,19.32,39236.0,15.8064,15.8227,15.7575,15.7575,39236.0
2017-03-16 11:30:00,19.33,19.37,19.3,19.32,44440.0,15.7656,15.7983,15.7412,15.7575,44440.0
2017-03-16 12:00:00,19.33,19.36,19.32,19.33,30720.0,15.7656,15.7901,15.7575,15.7656,30720.0
2017-03-16 12:30:00,19.34,19.36,19.33,19.35,18800.0,15.7738,15.7901,15.7656,15.782,18800.0
2017-03-16 13:00:00,19.35,19.39,19.34,19.38,36388.0,15.782,15.8146,15.7738,15.8064,36388.0
2017-03-16 13:30:00,19.38,19.43,19.37,19.43,61064.0,15.8064,15.8472,15.7983,15.8472,61064.0
2017-03-16 14:00:00,19.42,19.44,19.39,19.4,34512.0,15.839,15.8554,15.8146,15.8227,34512.0
2017-03-16 14:30:00,19.4,19.43,19.4,19.42,30572.0,15.8227,15.8472,15.8227,15.839,30572.0
2017-03-16 15:00:00,19.42,19.44,19.39,19.43,52692.0,15.839,15.8554,15.8146,15.8472,52692.0
2017-03-16 15:30:00,19.43,19.43,19.36,19.36,169792.0,15.8472,15.8472,15.7901,15.7901,169792.0
2017-03-17 09:30:00,19.43,19.49,19.32,19.42,107816.0,15.8472,15.8961,15.7575,15.839,107816.0
2017-03-17 10:00:00,19.46,19.55,19.38,19.5,16744.0,15.8717,15.9451,15.8064,15.9043,16744.0
2017-03-17 10:30:00,19.51,19.56,19.4,19.56,32636.0,15.9124,15.9532,15.8227,15.9532,32636.0
2017-03-17 11:00:00,19.56,19.56,19.44,19.45,15952.0,15.9532,15.9532,15.8554,15.8635,15952.0
2017-03-17 11:30:00,19.45,19.48,19.43,19.46,21144.0,15.8635,15.888,15.8472,15.8717,21144.0
2017-03-17 12:00:00,19.43,19.46,19.41,19.44,15588.0,15.8472,15.8717,15.8309,15.8554,15588.0
2017-03-17 12:30:00,19.44,19.46,19.42,19.43,6220.0,15.8554,15.8717,15.839,15.8472,6220.0
2017-03-17 13:00:00,19.45,19.46,19.43,19.45,12240.0,15.8635,15.8717,15.8472,15.8635,12240.0
2017-03-17 13:30:00,19.45,19.47,19.45,19.46,16000.0,15.8635,15.8798,15.8635,15.8717,16000.0
2017-03-17 14:00:00,19.45,19.46,19.43,19.45,14812.0,15.8635,15.8717,15.8472,15.8635,14812.0
2017-03-17 14:30:00,19.45,19.48,19.45,19.46,12808.0,15.8635,15.888,15.8635,15.8717,12808.0
2017-03-17 15:00:00,19.47,19.48,19.42,19.46,34408.0,15.8798,15.888,15.839,15.8717,34408.0
2017-03-17 15:30:00,19.46,19.46,19.37,19.4,390224.0,15.8717,15.8717,15.7983,15.8227,390224.0
2017-03-20 09:30:00,19.39,19.39,19.29,19.32,50132.0,15.8146,15.8146,15.733,15.7575,50132.0
2017-03-20 10:00:00,19.32,19.42,19.29,19.41,37200.0,15.7575,15.839,15.733,15.8309,37200.0
2017-03-20 10:30:00,19.41,19.42,19.3,19.33,117780.0,15.8309,15.839,15.7412,15.7656,117780.0
2017-03-20 11:00:00,19.33,19.36,19.28,19.28,29024.0,15.7656,15.7901,15.7249,15.7249,29024.0
2017-03-20 11:30:00,19.29,19.34,19.27,19.33,20276.0,15.733,15.7738,15.7167,15.7656,20276.0
2017-03-20 12:00:00,19.32,19.32,19.29,19.3,24364.0,15.7575,15.7575,15.733,15.7412,24364.0
2017-03-20 12:30:00,19.3,19.35,19.29,19.35,16652.0,15.7412,15.782,15.733,15.782,16652.0
2017-03-20 13:00:00,19.35,19.38,19.34,19.36,14144.0,15.782,15.8064,15.7738,15.7901,14144.0
2017-03-20 13:30:00,19.36,19.4,19.36,19.4,15200.0,15.7901,15.8227,15.7901,15.8227,15200.0
2017-03-20 14:00:00,19.39,19.41,19.39,19.41,21592.0,15.8146,15.8309,15.8146,15.8309,21592.0
2017-03-20 14:30:00,19.41,19.41,19.36,19.37,22956.0,15.8309,15.8309,15.7901,15.7983,22956.0
2017-03-20 15:00:00,19.37,19.41,19.37,19.4,30280.0,15.7983,15.8309,15.7983,15.8227,30280.0
2017-03-20 15:30:00,19.4,19.43,19.4,19.41,148356.0,15.8227,15.8472,15.8227,15.8309,148356.0
2017-03-21 09:30:00,19.45,19.49,19.31,19.41,75800.0,15.8635,15.8961,15.7493,15.8309,75800.0
2017-03-21 10:00:00,19.42,19.42,19.32,19.33,24400.0,15.839,15.839,15.7575,15.7656,24400.0
2017-03-21 10:30:00,19.33,19.38,19.33,19.36,45584.0,15.7656,15.8064,15.7656,15.7901,45584.0
2017-03-21 11:00:00,19.38,19.46,19.33,19.41,146952.0,15.8064,15.8717,15.7656,15.8309,146952.0
2017-03-21 11:30:00,19.4,19.43,19.35,19.38,43388.0,15.8227,15.8472,15.782,15.8064,43388.0
2017-03-21 12:00:00,19.38,19.39,19.36,19.39,25192.0,15.8064,15.8146,15.7901,15.8146,25192.0
2017-03-21 12:30:00,19.38,19.42,19.38,19.4,71496.0,15.8064,15.839,15.8064,15.8227,71496.0
2017-03-21 13:00:00,19.41,19.42,19.4,19.4,13240.0,15.8309,15.839,15.8227,15.8227,13240.0
2017-03-21 13:30:00,19.41,19.41,19.38,19.39,21332.0,15.8309,15.8309,15.8064,15.8146,21332.0
2017-03-21 14:00:00,19.38,19.4,19.36,19.4,14992.0,15.8064,15.8227,15.7901,15.8227,14992.0
2017-03-21 14:30:00,19.39,19.4,19.35,19.38,30972.0,15.8146,15.8227,15.782,15.8064,30972.0
2017-03-21 15:00:00,19.39,19.42,19.35,19.39,49728.0,15.8146,15.839,15.782,15.8146,49728.0
2017-03-21 15:30:00,19.39,19.4,19.34,19.34,99256.0,15.8146,15.8227,15.7738,15.7738,99256.0
2017-03-22 09:30:00,19.45,19.48,19.32,19.32,25712.0,15.8635,15.888,15.7575,15.7575,25712.0
2017-03-22 10:00:00,19.3,19.33,19.26,19.26,25536.0,15.7412,15.7656,15.7085,15.7085,25536.0
2017-03-22 10:30:00,19.27,19.27,19.16,19.24,31504.0,15.7167,15.7167,15.627,15.6922,31504.0
2017-03-22 11:00:00,19.24,19.32,19.2,19.31,28628.0,15.6922,15.7575,15.6596,15.7493,28628.0
2017-03-22 11:30:00,19.31,19.36,19.29,19.3,33912.0,15.7493,15.7901,15.733,15.7412,33912.0
2017-03-22 12:00:00,19.32,19.41,19.32,19.41,32744.0,15.7575,15.8309,15.7575,15.8309,32744.0
2017-03-22 12:30:00,19.41,19.46,19.4,19.43,36800.0,15.8309,15.8717,15.8227,15.8472,36800.0
2017-03-22 13:00:00,19.46,19.47,19.42,19.46,58800.0,15.8717,15.8798,15.839,15.8717,58800.0
2017-03-22 13:30:00,19.46,19.47,19.39,19.39,44824.0,15.8717,15.8798,15.8146,15.8146,44824.0
2017-03-22 14:00:00,19.4,19.42,19.38,19.41,27484.0,15.8227,15.839,15.8064,15.8309,27484.0
2017-03-22 14:30:00,19.4,19.47,19.4,19.46,34032.0,15.8227,15.8798,15.8227,15.8717,34032.0
2017-03-22 15:00:00,19.45,19.47,19.43,19.45,42412.0,15.8635,15.8798,15.8472,15.8635,42412.0
2017-03-22 15:30:00,19.44,19.49,19.43,19.46,189064.0,15.8554,15.8961,15.8472,15.8717,189064.0
2017-03-23 09:30:00,19.46,19.59,19.39,19.56,44320.0,15.8717,15.9777,15.8146,15.9532,44320.0
2017-03-23 10:00:00,19.56,19.61,19.55,19.56,41064.0,15.9532,15.994,15.9451,15.9532,41064.0
2017-03-23 10:30:00,19.56,19.64,19.56,19.62,36852.0,15.9532,16.0185,15.9532,16.0022,36852.0
2017-03-23 11:00:00,19.63,19.71,19.62,19.69,45616.0,16.0103,16.0756,16.0022,16.0593,45616.0
2017-03-23 11:30:00,19.69,19.74,19.68,19.7,20420.0,16.0593,16.1,16.0511,16.0674,20420.0
2017-03-23 12:00:00,19.71,19.75,19.7,19.75,32004.0,16.0756,16.1082,16.0674,16.1082,32004.0
2017-03-23 12:30:00,19.74,19.74,19.7,19.72,30280.0,16.1,16.1,16.0674,16.0837,30280.0
2017-03-23 13:00:00,19.72,19.73,19.66,19.68,88948.0,16.0837,16.0919,16.0348,16.0511,88948.0
2017-03-23 13:30:00,19.66,19.78,19.66,19.77,42464.0,16.0348,16.1327,16.0348,16.1245,42464.0
2017-03-23 14:00:00,19.76,19.82,19.75,19.76,60576.0,16.1163,16.1653,16.1082,16.1163,60576.0
2017-03-23 14:30:00,19.76,19.87,19.76,19.82,89384.0,16.1163,16.2061,16.1163,16.1653,89384.0
2017-03-23 15:00:00,19.82,19.82,19.79,19.8,154736.0,16.1653,16.1653,16.1408,16.149,154736.0
2017-03-23 15:30:00,19.81,19.81,19.75,19.78,525472.0,16.1571,16.1571,16.1082,16.1327,525472.0
2017-03-24 09:30:00,19.8,19.85,19.79,19.83,38764.0,16.149,16.1898,16.1408,16.1734,38764.0
2017-03-24 10:00:00,19.82,19.86,19.81,19.82,33880.0,16.1653,16.1979,16.1571,16.1653,33880.0
2017-03-24 10:30:00,19.83,19.86,19.81,19.82,64732.0,16.1734,16.1979,16.1571,16.1653,64732.0
2017-03-24 11:00:00,19.84,19.84,19.76,19.76,40040.0,16.1816,16.1816,16.1163,16.1163,40040.0
2017-03-24 11:30:00,19.76,19.78,19.74,19.77,55832.0,16.1163,16.1327,16.1,16.1245,55832.0
2017-03-24 12:00:00,19.77,19.78,19.7,19.71,45248.0,16.1245,16.1327,16.0674,16.0756,45248.0
2017-03-24 12:30:00,19.71,19.73,19.7,19.71,37860.0,16.0756,16.0919,16.0674,16.0756,37860.0
2017-03-24 13:00:00,19.71,19.72,19.67,19.68,34832.0,16.0756,16.0837,16.0429,16.0511,34832.0
2017-03-24 13:30:00,19.69,19.69,19.62,19.62,23296.0,16.0593,16.0593,16.0022,16.0022,23296.0
2017-03-24 14:00:00,19.63,19.64,19.59,19.61,61068.0,16.0103,16.0185,15.9777,15.994,61068.0
2017-03-24 14:30:00,19.61,19.64,19.6,19.61,37056.0,15.994,16.0185,15.9859,15.994,37056.0
2017-03-24 15:00:00,19.61,19.61,19.55,19.57,48600.0,15.994,15.994,15.9451,15.9614,48600.0
2017-03-24 15:30:00,19.56,19.6,19.54,19.56,169012.0,15.9532,15.9859,15.9369,15.9532,169012.0
2017-03-27 09:30:00,19.54,19.66,19.48,19.66,93784.0,15.9369,16.0348,15.888,16.0348,93784.0
2017-03-27 10:00:00,19.64,19.65,19.54,19.6,63900.0,16.0185,16.0266,15.9369,15.9859,63900.0
2017-03-27 10:30:00,19.6,19.64,19.56,19.57,55508.0,15.9859,16.0185,15.9532,15.9614,55508.0
2017-03-27 11:00:00,19.57,19.59,19.43,19.43,24520.0,15.9614,15.9777,15.8472,15.8472,24520.0
2017-03-27 11:30:00,19.42,19.43,19.3,19.34,21436.0,15.839,15.8472,15.7412,15.7738,21436.0
2017-03-27 12:00:00,19.34,19.39,19.3,19.36,13940.0,15.7738,15.8146,15.7412,15.7901,13940.0
2017-03-27 12:30:00,19.37,19.42,19.37,19.42,6468.0,15.7983,15.839,15.7983,15.839,6468.0
2017-03-27 13:00:00,19.42,19.44,19.38,19.4,8368.0,15.839,15.8554,15.8064,15.8227,8368.0
2017-03-27 13:30:00,19.41,19.42,19.39,19.39,7408.0,15.8309,15.839,15.8146,15.8146,7408.0
2017-03-27 14:00:00,19.4,19.41,19.34,19.34,12276.0,15.8227,15.8309,15.7738,15.7738,12276.0
2017-03-27 14:30:00,19.34,19.36,19.31,19.36,24756.0,15.7738,15.7901,15.7493,15.7901,24756.0
2017-03-27 15:00:00,19.38,19.39,19.33,19.33,30276.0,15.8064,15.8146,15.7656,15.7656,30276.0
2017-03-27 15:30:00,19.35,19.41,19.35,19.39,189328.0,15.782,15.8309,15.782,15.8146,189328.0
2017-03-28 09:30:00,19.39,19.47,19.26,19.27,34372.0,15.8146,15.8798,15.7085,15.7167,34372.0
2017-03-28 10:00:00,19.28,19.34,19.27,19.3,33288.0,15.7249,15.7738,15.7167,15.7412,33288.0
2017-03-28 10:30:00,19.29,19.29,19.18,19.18,54396.0,15.733,15.733,15.6433,15.6433,54396.0
2017-03-28 11:00:00,19.18,19.3,19.17,19.28,39620.0,15.6433,15.7412,15.6351,15.7249,39620.0
2017-03-28 11:30:00,19.29,19.4,19.28,19.4,22216.0,15.733,15.8227,15.7249,15.8227,22216.0
2017-03-28 12:00:00,19.41,19.42,19.38,19.38,28800.0,15.8309,15.839,15.8064,15.8064,28800.0
2017-03-28 12:30:00,19.39,19.39,19.35,19.37,20900.0,15.8146,15.8146,15.782,15.7983,20900.0
2017-03-28 13:00:00,19.37,19.43,19.37,19.43,24892.0,15.7983,15.8472,15.7983,15.8472,24892.0
2017-03-28 13:30:00,19.43,19.46,19.4,19.43,18584.0,15.8472,15.8717,15.8227,15.8472,18584.0
2017-03-28 14:00:00,19.43,19.43,19.38,19.38,28064.0,15.8472,15.8472,15.8064,15.8064,28064.0
2017-03-28 14:30:00,19.38,19.4,19.36,19.37,27776.0,15.8064,15.8227,15.7901,15.7983,27776.0
2017-03-28 15:00:00,19.38,19.44,19.36,19.42,54368.0,15.8064,15.8554,15.7901,15.839,54368.0
2017-03-28 15:30:00,19.42,19.43,19.38,19.39,181708.0,15.839,15.8472,15.8064,15.8146,181708.0
2017-03-29 09:30:00,19.3,19.31,19.11,19.25,98616.0,15.8411,15.8493,15.6852,15.8001,98616.0
2017-03-29 10:00:00,19.29,19.34,19.19,19.19,38744.0,15.8329,15.874,15.7508,15.7508,38744.0
2017-03-29 10:30:00,19.15,19.19,19.08,19.12,58588.0,15.718,15.7508,15.6606,15.6934,58588.0
2017-03-29 11:00:00,19.11,19.11,19.03,19.08,69544.0,15.6852,15.6852,15.6195,15.6606,69544.0
2017-03-29 11:30:00,19.08,19.09,19.05,19.06,59244.0,15.6606,15.6688,15.6359,15.6441,59244.0
2017-03-29 12:00:00,19.07,19.11,19.06,19.06,45352.0,15.6523,15.6852,15.6441,15.6441,45352.0
2017-03-29 12:30:00,19.06,19.07,19.04,19.04,41448.0,15.6441,15.6523,15.6277,15.6277,41448.0
2017-03-29 13:00:00,19.05,19.09,19.02,19.06,55888.0,15.6359,15.6688,15.6113,15.6441,55888.0
2017-03-29 13:30:00,19.06,19.09,19.06,19.07,32140.0,15.6441,15.6688,15.6441,15.6523,32140.0
2017-03-29 14:00:00,19.07,19.1,19.05,19.09,129408.0,15.6523,15.677,15.6359,15.6688,129408.0
2017-03-29 14:30:00,19.09,19.14,19.09,19.13,58300.0,15.6688,15.7098,15.6688,15.7016,58300.0
2017-03-29 15:00:00,19.13,19.18,19.11,19.18,46064.0,15.7016,15.7426,15.6852,15.7426,46064.0
2017-03-29 15:30:00,19.18,19.2,19.15,19.18,280948.0,15.7426,15.7591,15.718,15.7426,280948.0
2017-03-30 09:30:00,19.19,19.21,18.98,19.14,31964.0,15.7508,15.7673,15.5785,15.7098,31964.0
2017-03-30 10:00:00,19.15,19.19,19.07,19.09,53076.0,15.718,15.7508,15.6523,15.6688,53076.0
2017-03-30 10:30:00,19.09,19.16,19.09,19.11,30824.0,15.6688,15.7262,15.6688,15.6852,30824.0
2017-03-30 11:00:00,19.11,19.15,19.11,19.12,61936.0,15.6852,15.718,15.6852,15.6934,61936.0
2017-03-30 11:30:00,19.11,19.14,19.11,19.11,28972.0,15.6852,15.7098,15.6852,15.6852,28972.0
2017-03-30 12:00:00,19.11,19.16,19.11,19.16,14660.0,15.6852,15.7262,15.6852,15.7262,14660.0
2017-03-30 12:30:00,19.16,19.19,19.16,19.18,18124.0,15.7262,15.7508,15.7262,15.7426,18124.0
2017-03-30 13:00:00,19.16,19.21,19.16,19.2,99196.0,15.7262,15.7673,15.7262,15.7591,99196.0
2017-03-30 13:30:00,19.18,19.21,19.18,19.2,16024.0,15.7426,15.7673,15.7426,15.7591,16024.0
2017-03-30 14:00:00,19.19,19.21,19.18,19.18,20776.0,15.7508,15.7673,15.7426,15.7426,20776.0
2017-03-30 14:30:00,19.19,19.21,19.18,19.2,26676.0,15.7508,15.7673,15.7426,15.7591,26676.0
2017-03-30 15:00:00,19.19,19.2,19.17,19.2,27972.0,15.7508,15.7591,15.7344,15.7591,27972.0
2017-03-30 15:30:00,19.2,19.23,19.18,19.2,175280.0,15.7591,15.7837,15.7426,15.7591,175280.0
2017-03-31 09:30:00,19.17,19.35,19.1,19.24,57656.0,15.7344,15.8822,15.677,15.7919,57656.0
2017-03-31 10:00:00,19.22,19.25,19.17,19.23,22556.0,15.7755,15.8001,15.7344,15.7837,22556.0
2017-03-31 10:30:00,19.22,19.3,19.22,19.3,23240.0,15.7755,15.8411,15.7755,15.8411,23240.0
2017-03-31 11:00:00,19.3,19.3,19.22,19.25,49688.0,15.8411,15.8411,15.7755,15.8001,49688.0
2017-03-31 11:30:00,19.25,19.28,19.24,19.25,29260.0,15.8001,15.8247,15.7919,15.8001,29260.0
2017-03-31 12:00:00,19.25,19.29,19.25,19.27,19272.0,15.8001,15.8329,15.8001,15.8165,19272.0
2017-03-31 12:30:00,19.27,19.28,19.23,19.23,31704.0,15.8165,15.8247,15.7837,15.7837,31704.0
2017-03-31 13:00:00,19.23,19.25,19.23,19.25,18580.0,15.7837,15.8001,15.7837,15.8001,18580.0
2017-03-31 13:30:00,19.25,19.25,19.22,19.23,28084.0,15.8001,15.8001,15.7755,15.7837,28084.0
2017-03-31 14:00:00,19.23,19.25,19.16,19.19,63116.0,15.7837,15.8001,15.7262,15.7508,63116.0
2017-03-31 14:30:00,19.18,19.22,19.17,19.2,48532.0,15.7426,15.7755,15.7344,15.7591,48532.0
2017-03-31 15:00:00,19.19,19.23,19.18,19.22,27536.0,15.7508,15.7837,15.7426,15.7755,27536.0
2017-03-31 15:30:00,19.22,19.27,19.2,19.27,236240.0,15.7755,15.8165,15.7591,15.8165,236240.0
2017-04-03 09:30:00,19.33,19.36,19.22,19.31,65108.0,15.8658,15.8904,15.7755,15.8493,65108.0
2017-04-03 10:00:00,19.31,19.33,19.23,19.29,58536.0,15.8493,15.8658,15.7837,15.8329,58536.0
2017-04-03 10:30:00,19.3,19.38,19.29,19.38,55384.0,15.8411,15.9068,15.8329,15.9068,55384.0
2017-04-03 11:00:00,19.37,19.45,19.37,19.45,39696.0,15.8986,15.9642,15.8986,15.9642,39696.0
2017-04-03 11:30:00,19.44,19.46,19.43,19.45,16608.0,15.956,15.9725,15.9478,15.9642,16608.0
2017-04-03 12:00:00,19.46,19.48,19.45,19.47,18476.0,15.9725,15.9889,15.9642,15.9807,18476.0
2017-04-03 12:30:00,19.47,19.49,19.46,19.46,22108.0,15.9807,15.9971,15.9725,15.9725,22108.0
2017-04-03 13:00:00,19.46,19.46,19.43,19.46,32560.0,15.9725,15.9725,15.9478,15.9725,32560.0
2017-04-03 13:30:00,19.46,19.48,19.45,19.46,25200.0,15.9725,15.9889,15.9642,15.9725,25200.0
2017-04-03 14:00:00,19.46,19.48,19.44,19.46,32100.0,15.9725,15.9889,15.956,15.9725,32100.0
2017-04-03 14:30:00,19.45,19.47,19.43,19.44,28920.0,15.9642,15.9807,15.9478,15.956,28920.0
2017-04-03 15:00:00,19.45,19.46,19.42,19.42,41464.0,15.9642,15.9725,15.9396,15.9396,41464.0
2017-04-03 15:30:00,19.41,19.47,19.4,19.45,157992.0,15.9314,15.9807,15.9232,15.9642,157992.0
2017-04-04 09:30:00,19.46,19.48,19.42,19.47,28176.0,15.9725,15.9889,15.9396,15.9807,28176.0
2017-04-04 10:00:00,19.44,19.54,19.41,19.46,63732.0,15.956,16.0381,15.9314,15.9725,63732.0
2017-04-04 10:30:00,19.47,19.56,19.46,19.47,47076.0,15.9807,16.0545,15.9725,15.9807,47076.0
2017-04-04 11:00:00,19.48,19.56,19.45,19.5,54800.0,15.9889,16.0545,15.9642,16.0053,54800.0
2017-04-04 11:30:00,19.5,19.54,19.49,19.5,39460.0,16.0053,16.0381,15.9971,16.0053,39460.0
2017-04-04 12:00:00,19.5,19.53,19.49,19.52,60288.0,16.0053,16.0299,15.9971,16.0217,60288.0
2017-04-04 12:30:00,19.53,19.53,19.5,19.52,20320.0,16.0299,16.0299,16.0053,16.0217,20320.0
2017-04-04 13:00:00,19.52,19.56,19.51,19.56,51044.0,16.0217,16.0545,16.0135,16.0545,51044.0
2017-04-04 13:30:00,19.56,19.62,19.55,19.61,38684.0,16.0545,16.1038,16.0463,16.0956,38684.0
2017-04-04 14:00:00,19.61,19.61,19.58,19.59,60536.0,16.0956,16.0956,16.0709,16.0792,60536.0
2017-04-04 14:30:00,19.58,19.63,19.58,19.61,68136.0,16.0709,16.112,16.0709,16.0956,68136.0
2017-04-04 15:00:00,19.61,19.62,19.55,19.55,132744.0,16.0956,16.1038,16.0463,16.0463,132744.0
2017-04-04 15:30:00,19.53,19.59,19.53,19.59,261684.0,16.0299,16.0792,16.0299,16.0792,261684.0
2017-04-05 09:30:00,19.59,19.65,19.53,19.58,43544.0,16.0792,16.1284,16.0299,16.0709,43544.0
2017-04-05 10:00:00,19.57,19.69,19.54,19.67,51084.0,16.0627,16.1612,16.0381,16.1448,51084.0
2017-04-05 10:30:00,19.65,19.74,19.65,19.72,33212.0,16.1284,16.2023,16.1284,16.1859,33212.0
2017-04-05 11:00:00,19.71,19.8,19.68,19.78,57596.0,16.1777,16.2515,16.153,16.2351,57596.0
2017-04-05 11:30:00,19.79,19.8,19.69,19.7,123524.0,16.2433,16.2515,16.1612,16.1694,123524.0
2017-04-05 12:00:00,19.7,19.7,19.65,19.68,40952.0,16.1694,16.1694,16.1284,16.153,40952.0
2017-04-05 12:30:00,19.69,19.72,19.64,19.65,63468.0,16.1612,16.1859,16.1202,16.1284,63468.0
2017-04-05 13:00:00,19.64,19.65,19.63,19.65,38112.0,16.1202,16.1284,16.112,16.1284,38112.0
2017-04-05 13:30:00,19.65,19.65,19.63,19.64,51500.0,16.1284,16.1284,16.112,16.1202,51500.0
2017-04-05 14:00:00,19.63,19.63,19.58,19.58,46652.0,16.112,16.112,16.0709,16.0709,46652.0
2017-04-05 14:30:00,19.6,19.6,19.57,19.58,52016.0,16.0874,16.0874,16.0627,16.0709,52016.0
2017-04-05 15:00:00,19.59,19.68,19.57,19.61,95128.0,16.0792,16.153,16.0627,16.0956,95128.0
2017-04-05 15:30:00,19.61,19.73,19.59,19.69,337276.0,16.0956,16.1941,16.0792,16.1612,337276.0
2017-04-06 09:30:00,19.68,19.71,19.55,19.69,21912.0,16.153,16.1777,16.0463,16.1612,21912.0
2017-04-06 10:00:00,19.7,19.71,19.64,19.7,27324.0,16.1694,16.1777,16.1202,16.1694,27324.0
2017-04-06 10:30:00,19.7,19.7,19.66,19.69,88196.0,16.1694,16.1694,16.1366,16.1612,88196.0
2017-04-06 11:00:00,19.7,19.75,19.7,19.75,58792.0,16.1694,16.2105,16.1694,16.2105,58792.0
2017-04-06 11:30:00,19.75,19.77,19.74,19.76,35012.0,16.2105,16.2269,16.2023,16.2187,35012.0
2017-04-06 12:00:00,19.75,19.8,19.75,19.77,42248.0,16.2105,16.2515,16.2105,16.2269,42248.0
2017-04-06 12:30:00,19.78,19.78,19.74,19.75,24644.0,16.2351,16.2351,16.2023,16.2105,24644.0
2017-04-06 13:00:00,19.75,19.75,19.72,19.74,36660.0,16.2105,16.2105,16.1859,16.2023,36660.0
2017-04-06 13:30:00,19.74,19.77,19.73,19.76,28480.0,16.2023,16.2269,16.1941,16.2187,28480.0
2017-04-06 14:00:00,19.75,19.76,19.74,19.76,48756.0,16.2105,16.2187,16.2023,16.2187,48756.0
2017-04-06 14:30:00,19.75,19.8,19.75,19.78,49608.0,16.2105,16.2515,16.2105,16.2351,49608.0
2017-04-06 15:00:00,19.78,19.83,19.73,19.83,64332.0,16.2351,16.2761,16.1941,16.2761,64332.0
2017-04-06 15:30:00,19.81,19.87,19.81,19.86,301868.0,16.2597,16.309,16.2597,16.3008,301868.0
2017-04-07 09:30:00,19.87,19.94,19.82,19.83,50648.0,16.309,16.3664,16.2679,16.2761,50648.0
2017-04-07 10:00:00,19.85,19.94,19.85,19.9,38240.0,16.2926,16.3664,16.2926,16.3336,38240.0
2017-04-07 10:30:00,19.91,19.91,19.83,19.86,45052.0,16.3418,16.3418,16.2761,16.3008,45052.0
2017-04-07 11:00:00,19.85,19.9,19.84,19.9,408260.0,16.2926,16.3336,16.2844,16.3336,408260.0
2017-04-07 11:30:00,19.89,19.94,19.85,19.85,48812.0,16.3254,16.3664,16.2926,16.2926,48812.0
2017-04-07 12:00:00,19.85,19.87,19.8,19.83,62308.0,16.2926,16.309,16.2515,16.2761,62308.0
2017-04-07 12:30:00,19.83,19.86,19.81,19.83,79072.0,16.2761,16.3008,16.2597,16.2761,79072.0
2017-04-07 13:00:00,19.83,19.91,19.81,19.91,69672.0,16.2761,16.3418,16.2597,16.3418,69672.0
2017-04-07 13:30:00,19.92,19.92,19.85,19.89,57232.0,16.35,16.35,16.2926,16.3254,57232.0
2017-04-07 14:00:00,19.88,19.9,19.86,19.86,129344.0,16.3172,16.3336,16.3008,16.3008,129344.0
2017-04-07 14:30:00,19.86,19.88,19.83,19.88,67336.0,16.3008,16.3172,16.2761,16.3172,67336.0
2017-04-07 15:00:00,19.87,19.9,19.85,19.89,57668.0,16.309,16.3336,16.2926,16.3254,57668.0
2017-04-07 15:30:00,19.89,19.9,19.83,19.89,232320.0,16.3254,16.3336,16.2761,16.3254,232320.0
2017-04-10 09:30:00,19.88,19.93,19.76,19.93,114440.0,16.3172,16.3582,16.2187,16.3582,114440.0
2017-04-10 10:00:00,19.91,19.95,19.85,19.89,176992.0,16.3418,16.3746,16.2926,16.3254,176992.0
2017-04-10 10:30:00,19.89,19.97,19.86,19.93,85664.0,16.3254,16.3911,16.3008,16.3582,85664.0
2017-04-10 11:00:00,19.91,19.95,19.9,19.93,31320.0,16.3418,16.3746,16.3336,16.3582,31320.0
2017-04-10 11:30:00,19.92,19.95,19.9,19.95,19764.0,16.35,16.3746,16.3336,16.3746,19764.0
2017-04-10 12:00:00,19.95,19.95,19.92,19.92,21188.0,16.3746,16.3746,16.35,16.35,21188.0
2017-04-10 12:30:00,19.91,19.92,19.9,19.92,14976.0,16.3418,16.35,16.3336,16.35,14976.0
2017-04-10 13:00:00,19.92,19.92,19.9,19.9,7112.0,16.35,16.35,16.3336,16.3336,7112.0
2017-04-10 13:30:00,19.9,19.93,19.9,19.92,5200.0,16.3336,16.3582,16.3336,16.35,5200.0
2017-04-10 14:00:00,19.93,19.97,19.91,19.93,18304.0,16.3582,16.3911,16.3418,16.3582,18304.0
2017-04-10 14:30:00,19.93,19.98,19.93,19.98,11096.0,16.3582,16.3993,16.3582,16.3993,11096.0
2017-04-10 15:00:00,19.99,19.99,19.95,19.96,84004.0,16.4075,16.4075,16.3746,16.3828,84004.0
2017-04-10 15:30:00,19.97,19.99,19.95,19.99,135484.0,16.3911,16.4075,16.3746,16.4075,135484.0
2017-04-11 09:30:00,20.06,20.06,19.88,19.98,80096.0,16.4649,16.4649,16.3172,16.3993,80096.0
2017-04-11 10:00:00,20.0,20.0,19.96,19.98,50940.0,16.4157,16.4157,16.3828,16.3993,50940.0
2017-04-11 10:30:00,20.0,20.0,19.95,19.98,62308.0,16.4157,16.4157,16.3746,16.3993,62308.0
2017-04-11 11:00:00,19.98,19.98,19.92,19.93,19252.0,16.3993,16.3993,16.35,16.3582,19252.0
2017-04-11 11:30:00,19.93,19.93,19.9,19.9,48820.0,16.3582,16.3582,16.3336,16.3336,48820.0
2017-04-11 12:00:00,19.9,19.93,19.9,19.92,43920.0,16.3336,16.3582,16.3336,16.35,43920.0
2017-04-11 12:30:00,19.91,19.92,19.91,19.91,12180.0,16.3418,16.35,16.3418,16.3418,12180.0
2017-04-11 13:00:00,19.9,19.95,19.88,19.93,55876.0,16.3336,16.3746,16.3172,16.3582,55876.0
2017-04-11 13:30:00,19.93,19.96,19.93,19.95,42496.0,16.3582,16.3828,16.3582,16.3746,42496.0
2017-04-11 14:00:00,19.95,19.95,19.92,19.93,60980.0,16.3746,16.3746,16.35,16.3582,60980.0
2017-04-11 14:30:00,19.92,19.92,19.87,19.87,22916.0,16.35,16.35,16.309,16.309,22916.0
2017-04-11 15:00:00,19.88,19.89,19.86,19.88,33080.0,16.3172,16.3254,16.3008,16.3172,33080.0
2017-04-11 15:30:00,19.88,19.91,19.87,19.91,65512.0,16.3172,16.3418,16.309,16.3418,65512.0
2017-04-12 09:30:00,19.88,19.91,19.75,19.91,73368.0,16.3172,16.3418,16.2105,16.3418,73368.0
2017-04-12 10:00:00,19.93,19.98,19.89,19.89,40460.0,16.3582,16.3993,16.3254,16.3254,40460.0
2017-04-12 10:30:00,19.89,19.98,19.87,19.94,128020.0,16.3254,16.3993,16.309,16.3664,128020.0
2017-04-12 11:00:00,19.94,20.0,19.94,19.99,47024.0,16.3664,16.4157,16.3664,16.4075,47024.0
2017-04-12 11:30:00,20.01,20.03,19.94,19.95,93468.0,16.4239,16.4403,16.3664,16.3746,93468.0
2017-04-12 12:00:00,19.94,19.97,19.92,19.92,41200.0,16.3664,16.3911,16.35,16.35,41200.0
2017-04-12 12:30:00,19.92,19.93,19.87,19.89,39972.0,16.35,16.3582,16.309,16.3254,39972.0
2017-04-12 13:00:00,19.9,19.91,19.87,19.88,17224.0,16.3336,16.3418,16.309,16.3172,17224.0
2017-04-12 13:30:00,19.88,19.93,19.85,19.87,29652.0,16.3172,16.3582,16.2926,16.309,29652.0
2017-04-12 14:00:00,19.87,19.88,19.85,19.88,34268.0,16.309,16.3172,16.2926,16.3172,34268.0
2017-04-12 14:30:00,19.87,19.88,19.83,19.85,27000.0,16.309,16.3172,16.2761,16.2926,27000.0
2017-04-12 15:00:00,19.84,19.89,19.84,19.86,46896.0,16.2844,16.3254,16.2844,16.3008,46896.0
2017-04-12 15:30:00,19.87,19.9,19.84,19.89,181776.0,16.309,16.3336,16.2844,16.3254,181776.0
2017-04-13 09:30:00,19.93,19.93,19.84,19.84,17136.0,16.3582,16.3582,16.2844,16.2844,17136.0
2017-04-13 10:00:00,19.84,19.85,19.8,19.83,16800.0,16.2844,16.2926,16.2515,16.2761,16800.0
2017-04-13 10:30:00,19.83,19.84,19.78,19.8,28772.0,16.2761,16.2844,16.2351,16.2515,28772.0
2017-04-13 11:00:00,19.8,19.86,19.79,19.8,25200.0,16.2515,16.3008,16.2433,16.2515,25200.0
2017-04-13 11:30:00,19.79,19.83,19.78,19.83,22536.0,16.2433,16.2761,16.2351,16.2761,22536.0
2017-04-13 12:00:00,19.84,19.84,19.8,19.84,16556.0,16.2844,16.2844,16.2515,16.2844,16556.0
2017-04-13 12:30:00,19.83,19.84,19.81,19.84,16432.0,16.2761,16.2844,16.2597,16.2844,16432.0
2017-04-13 13:00:00,19.83,19.83,19.71,19.72,75000.0,16.2761,16.2761,16.1777,16.1859,75000.0
2017-04-13 13:30:00,19.72,19.77,19.72,19.75,39832.0,16.1859,16.2269,16.1859,16.2105,39832.0
2017-04-13 14:00:00,19.73,19.77,19.72,19.76,17088.0,16.1941,16.2269,16.1859,16.2187,17088.0
2017-04-13 14:30:00,19.76,19.8,19.75,19.78,46204.0,16.2187,16.2515,16.2105,16.2351,46204.0
2017-04-13 15:00:00,19.79,19.8,19.77,19.8,45184.0,16.2433,16.2515,16.2269,16.2515,45184.0
2017-04-13 15:30:00,19.8,19.84,19.77,19.84,144864.0,16.2515,16.2844,16.2269,16.2844,144864.0
2017-04-17 09:30:00,19.87,19.98,19.87,19.9,40512.0,16.309,16.3993,16.309,16.3336,40512.0
2017-04-17 10:00:00,19.9,19.95,19.86,19.91,98104.0,16.3336,16.3746,16.3008,16.3418,98104.0
2017-04-17 10:30:00,19.92,19.97,19.91,19.93,86552.0,16.35,16.3911,16.3418,16.3582,86552.0
2017-04-17 11:00:00,19.94,20.0,19.92,19.97,53632.0,16.3664,16.4157,16.35,16.3911,53632.0
2017-04-17 11:30:00,19.95,19.95,19.87,19.88,31432.0,16.3746,16.3746,16.309,16.3172,31432.0
2017-04-17 12:00:00,19.89,19.93,19.88,19.9,47616.0,16.3254,16.3582,16.3172,16.3336,47616.0
2017-04-17 12:30:00,19.91,19.91,19.86,19.88,48572.0,16.3418,16.3418,16.3008,16.3172,48572.0
2017-04-17 13:00:00,19.88,19.93,19.86,19.88,39948.0,16.3172,16.3582,16.3008,16.3172,39948.0
2017-04-17 13:30:00,19.88,19.91,19.87,19.89,41272.0,16.3172,16.3418,16.309,16.3254,41272.0
2017-04-17 14:00:00,19.89,19.91,19.86,19.86,47556.0,16.3254,16.3418,16.3008,16.3008,47556.0
2017-04-17 14:30:00,19.86,19.9,19.85,19.86,50932.0,16.3008,16.3336,16.2926,16.3008,50932.0
2017-04-17 15:00:00,19.87,19.97,19.87,19.95,158612.0,16.309,16.3911,16.309,16.3746,158612.0
2017-04-17 15:30:00,19.95,19.99,19.94,19.96,399860.0,16.3746,16.4075,16.3664,16.3828,399860.0
2017-04-18 09:30:00,19.93,20.52,19.93,20.48,303580.0,16.3582,16.8425,16.3582,16.8097,303580.0
2017-04-18 10:00:00,20.48,20.51,20.41,20.45,178092.0,16.8097,16.8343,16.7522,16.785,178092.0
2017-04-18 10:30:00,20.46,20.48,20.25,20.25,149548.0,16.7932,16.8097,16.6209,16.6209,149548.0
2017-04-18 11:00:00,20.25,20.31,20.18,20.31,110244.0,16.6209,16.6701,16.5634,16.6701,110244.0
2017-04-18 11:30:00,20.3,20.46,20.3,20.38,135488.0,16.6619,16.7932,16.6619,16.7276,135488.0
2017-04-18 12:00:00,20.41,20.5,20.36,20.44,72324.0,16.7522,16.8261,16.7112,16.7768,72324.0
2017-04-18 12:30:00,20.44,20.49,20.38,20.43,150076.0,16.7768,16.8179,16.7276,16.7686,150076.0
2017-04-18 13:00:00,20.43,20.45,20.34,20.34,62848.0,16.7686,16.785,16.6947,16.6947,62848.0
2017-04-18 13:30:00,20.34,20.34,20.3,20.31,44468.0,16.6947,16.6947,16.6619,16.6701,44468.0
2017-04-18 14:00:00,20.32,20.34,20.27,20.31,64268.0,16.6783,16.6947,16.6373,16.6701,64268.0
2017-04-18 14:30:00,20.3,20.3,20.24,20.25,66884.0,16.6619,16.6619,16.6127,16.6209,66884.0
2017-04-18 15:00:00,20.23,20.34,20.23,20.31,94312.0,16.6045,16.6947,16.6045,16.6701,94312.0
2017-04-18 15:30:00,20.31,20.45,20.28,20.43,392536.0,16.6701,16.785,16.6455,16.7686,392536.0
2017-04-19 09:30:00,20.43,20.48,20.25,20.33,98184.0,16.7686,16.8097,16.6209,16.6865,98184.0
2017-04-19 10:00:00,20.32,20.35,20.28,20.33,78632.0,16.6783,16.703,16.6455,16.6865,78632.0
2017-04-19 10:30:00,20.33,20.36,20.33,20.35,39236.0,16.6865,16.7112,16.6865,16.703,39236.0
2017-04-19 11:00:00,20.35,20.37,20.31,20.35,31756.0,16.703,16.7194,16.6701,16.703,31756.0
2017-04-19 11:30:00,20.34,20.38,20.32,20.33,23200.0,16.6947,16.7276,16.6783,16.6865,23200.0
2017-04-19 12:00:00,20.33,20.34,20.28,20.28,44940.0,16.6865,16.6947,16.6455,16.6455,44940.0
2017-04-19 12:30:00,20.27,20.31,20.27,20.3,26952.0,16.6373,16.6701,16.6373,16.6619,26952.0
2017-04-19 13:00:00,20.31,20.34,20.3,20.33,37340.0,16.6701,16.6947,16.6619,16.6865,37340.0
2017-04-19 13:30:00,20.33,20.35,20.29,20.29,44408.0,16.6865,16.703,16.6537,16.6537,44408.0
2017-04-19 14:00:00,20.31,20.35,20.31,20.34,49260.0,16.6701,16.703,16.6701,16.6947,49260.0
2017-04-19 14:30:00,20.35,20.35,20.3,20.3,47524.0,16.703,16.703,16.6619,16.6619,47524.0
2017-04-19 15:00:00,20.3,20.31,20.28,20.29,58660.0,16.6619,16.6701,16.6455,16.6537,58660.0
2017-04-19 15:30:00,20.29,20.31,20.22,20.3,445804.0,16.6537,16.6701,16.5963,16.6619,445804.0
2017-04-20 09:30:00,20.32,20.32,20.15,20.2,37304.0,16.6783,16.6783,16.5388,16.5798,37304.0
2017-04-20 10:00:00,20.21,20.33,20.19,20.31,39756.0,16.588,16.6865,16.5716,16.6701,39756.0
2017-04-20 10:30:00,20.31,20.31,20.22,20.24,59000.0,16.6701,16.6701,16.5963,16.6127,59000.0
2017-04-20 11:00:00,20.24,20.28,20.22,20.27,42900.0,16.6127,16.6455,16.5963,16.6373,42900.0
2017-04-20 11:30:00,20.27,20.32,20.26,20.32,51740.0,16.6373,16.6783,16.6291,16.6783,51740.0
2017-04-20 12:00:00,20.32,20.32,20.29,20.3,43760.0,16.6783,16.6783,16.6537,16.6619,43760.0
2017-04-20 12:30:00,20.31,20.33,20.3,20.33,27288.0,16.6701,16.6865,16.6619,16.6865,27288.0
2017-04-20 13:00:00,20.32,20.34,20.31,20.33,35944.0,16.6783,16.6947,16.6701,16.6865,35944.0
2017-04-20 13:30:00,20.33,20.34,20.3,20.3,21628.0,16.6865,16.6947,16.6619,16.6619,21628.0
2017-04-20 14:00:00,20.31,20.31,20.28,20.29,32440.0,16.6701,16.6701,16.6455,16.6537,32440.0
2017-04-20 14:30:00,20.28,20.3,20.25,20.26,33136.0,16.6455,16.6619,16.6209,16.6291,33136.0
2017-04-20 15:00:00,20.26,20.28,20.25,20.25,35324.0,16.6291,16.6455,16.6209,16.6209,35324.0
2017-04-20 15:30:00,20.25,20.36,20.25,20.35,132332.0,16.6209,16.7112,16.6209,16.703,132332.0
2017-04-21 09:30:00,20.3,20.36,20.29,20.33,41884.0,16.6619,16.7112,16.6537,16.6865,41884.0
2017-04-21 10:00:00,20.33,20.38,20.31,20.33,20560.0,16.6865,16.7276,16.6701,16.6865,20560.0
2017-04-21 10:30:00,20.35,20.39,20.35,20.39,47084.0,16.703,16.7358,16.703,16.7358,47084.0
2017-04-21 11:00:00,20.37,20.39,20.35,20.38,30096.0,16.7194,16.7358,16.703,16.7276,30096.0
2017-04-21 11:30:00,20.38,20.39,20.35,20.36,32248.0,16.7276,16.7358,16.703,16.7112,32248.0
2017-04-21 12:00:00,20.37,20.38,20.31,20.31,16736.0,16.7194,16.7276,16.6701,16.6701,16736.0
2017-04-21 12:30:00,20.33,20.37,20.33,20.36,20708.0,16.6865,16.7194,16.6865,16.7112,20708.0
2017-04-21 13:00:00,20.36,20.36,20.34,20.36,15808.0,16.7112,16.7112,16.6947,16.7112,15808.0
2017-04-21 13:30:00,20.36,20.38,20.34,20.37,16720.0,16.7112,16.7276,16.6947,16.7194,16720.0
2017-04-21 14:00:00,20.36,20.36,20.32,20.35,19720.0,16.7112,16.7112,16.6783,16.703,19720.0
2017-04-21 14:30:00,20.35,20.36,20.33,20.35,25668.0,16.703,16.7112,16.6865,16.703,25668.0
2017-04-21 15:00:00,20.36,20.38,20.36,20.38,43556.0,16.7112,16.7276,16.7112,16.7276,43556.0
2017-04-21 15:30:00,20.37,20.38,20.34,20.36,187216.0,16.7194,16.7276,16.6947,16.7112,187216.0
2017-04-24 09:30:00,20.42,20.46,20.1,20.1,38024.0,16.7604,16.7932,16.4978,16.4978,38024.0
2017-04-24 10:00:00,20.1,20.17,19.89,19.9,57888.0,16.4978,16.5552,16.3254,16.3336,57888.0
2017-04-24 10:30:00,19.92,20.04,19.9,20.04,50624.0,16.35,16.4485,16.3336,16.4485,50624.0
2017-04-24 11:00:00,20.04,20.05,19.98,20.03,104268.0,16.4485,16.4567,16.3993,16.4403,104268.0
2017-04-24 11:30:00,20.04,20.09,20.04,20.06,59840.0,16.4485,16.4895,16.4485,16.4649,59840.0
2017-04-24 12:00:00,20.06,20.07,19.98,20.0,30976.0,16.4649,16.4731,16.3993,16.4157,30976.0
2017-04-24 12:30:00,20.0,20.02,19.99,20.01,28988.0,16.4157,16.4321,16.4075,16.4239,28988.0
2017-04-24 13:00:00,20.01,20.03,20.0,20.02,36652.0,16.4239,16.4403,16.4157,16.4321,36652.0
2017-04-24 13:30:00,20.02,20.05,20.0,20.03,54940.0,16.4321,16.4567,16.4157,16.4403,54940.0
2017-04-24 14:00:00,20.03,20.05,20.0,20.03,34552.0,16.4403,16.4567,16.4157,16.4403,34552.0
2017-04-24 14:30:00,20.02,20.12,20.02,20.11,67672.0,16.4321,16.5142,16.4321,16.506,67672.0
2017-04-24 15:00:00,20.11,20.14,20.1,20.12,83508.0,16.506,16.5306,16.4978,16.5142,83508.0
2017-04-24 15:30:00,20.13,20.17,20.11,20.16,164812.0,16.5224,16.5552,16.506,16.547,164812.0
2017-04-25 09:30:00,20.14,20.33,20.11,20.33,36028.0,16.5306,16.6865,16.506,16.6865,36028.0
2017-04-25 10:00:00,20.3,20.34,20.26,20.28,36596.0,16.6619,16.6947,16.6291,16.6455,36596.0
2017-04-25 10:30:00,20.28,20.31,20.27,20.3,47828.0,16.6455,16.6701,16.6373,16.6619,47828.0
2017-04-25 11:00:00,20.3,20.34,20.29,20.32,42900.0,16.6619,16.6947,16.6537,16.6783,42900.0
2017-04-25 11:30:00,20.33,20.35,20.31,20.33,18912.0,16.6865,16.703,16.6701,16.6865,18912.0
2017-04-25 12:00:00,20.33,20.36,20.33,20.33,20248.0,16.6865,16.7112,16.6865,16.6865,20248.0
2017-04-25 12:30:00,20.34,20.34,20.31,20.31,53648.0,16.6947,16.6947,16.6701,16.6701,53648.0
2017-04-25 13:00:00,20.31,20.34,20.3,20.33,49616.0,16.6701,16.6947,16.6619,16.6865,49616.0
2017-04-25 13:30:00,20.33,20.39,20.33,20.38,246756.0,16.6865,16.7358,16.6865,16.7276,246756.0
2017-04-25 14:00:00,20.38,20.41,20.38,20.38,26164.0,16.7276,16.7522,16.7276,16.7276,26164.0
2017-04-25 14:30:00,20.38,20.4,20.38,20.38,19756.0,16.7276,16.744,16.7276,16.7276,19756.0
2017-04-25 15:00:00,20.38,20.44,20.37,20.44,60796.0,16.7276,16.7768,16.7194,16.7768,60796.0
2017-04-25 15:30:00,20.44,20.47,20.43,20.46,200440.0,16.7768,16.8014,16.7686,16.7932,200440.0
2017-04-26 09:30:00,20.39,20.41,20.23,20.3,130148.0,16.7358,16.7522,16.6045,16.6619,130148.0
2017-04-26 10:00:00,20.29,20.42,20.28,20.36,59788.0,16.6537,16.7604,16.6455,16.7112,59788.0
2017-04-26 10:30:00,20.36,20.39,20.33,20.38,125640.0,16.7112,16.7358,16.6865,16.7276,125640.0
2017-04-26 11:00:00,20.37,20.45,20.35,20.45,83656.0,16.7194,16.785,16.703,16.785,83656.0
2017-04-26 11:30:00,20.45,20.45,20.3,20.35,122572.0,16.785,16.785,16.6619,16.703,122572.0
2017-04-26 12:00:00,20.34,20.35,20.31,20.33,52392.0,16.6947,16.703,16.6701,16.6865,52392.0
2017-04-26 12:30:00,20.34,20.35,20.31,20.32,67452.0,16.6947,16.703,16.6701,16.6783,67452.0
2017-04-26 13:00:00,20.32,20.33,20.3,20.3,50524.0,16.6783,16.6865,16.6619,16.6619,50524.0
2017-04-26 13:30:00,20.31,20.34,20.28,20.3,176336.0,16.6701,16.6947,16.6455,16.6619,176336.0
2017-04-26 14:00:00,20.29,20.29,20.22,20.26,91764.0,16.6537,16.6537,16.5963,16.6291,91764.0
2017-04-26 14:30:00,20.26,20.3,20.26,20.3,43212.0,16.6291,16.6619,16.6291,16.6619,43212.0
2017-04-26 15:00:00,20.29,20.29,20.24,20.24,63472.0,16.6537,16.6537,16.6127,16.6127,63472.0
2017-04-26 15:30:00,20.24,20.24,20.16,20.18,249544.0,16.6127,16.6127,16.547,16.5634,249544.0
2017-04-27 09:30:00,20.2,20.31,20.18,20.31,22456.0,16.5798,16.6701,16.5634,16.6701,22456.0
2017-04-27 10:00:00,20.3,20.3,20.24,20.3,31536.0,16.6619,16.6619,16.6127,16.6619,31536.0
2017-04-27 10:30:00,20.31,20.31,20.22,20.22,31368.0,16.6701,16.6701,16.5963,16.5963,31368.0
2017-04-27 11:00:00,20.23,20.24,20.19,20.23,41200.0,16.6045,16.6127,16.5716,16.6045,41200.0
2017-04-27 11:30:00,20.24,20.34,20.24,20.31,39728.0,16.6127,16.6947,16.6127,16.6701,39728.0
2017-04-27 12:00:00,20.3,20.35,20.29,20.31,15288.0,16.6619,16.703,16.6537,16.6701,15288.0
2017-04-27 12:30:00,20.3,20.34,20.29,20.34,22432.0,16.6619,16.6947,16.6537,16.6947,22432.0
2017-04-27 13:00:00,20.34,20.39,20.34,20.37,18344.0,16.6947,16.7358,16.6947,16.7194,18344.0
2017-04-27 13:30:00,20.38,20.39,20.34,20.35,11648.0,16.7276,16.7358,16.6947,16.703,11648.0
2017-04-27 14:00:00,20.35,20.37,20.29,20.3,25996.0,16.703,16.7194,16.6537,16.6619,25996.0
2017-04-27 14:30:00,20.3,20.34,20.3,20.32,34092.0,16.6619,16.6947,16.6619,16.6783,34092.0
2017-04-27 15:00:00,20.31,20.32,20.28,20.28,34492.0,16.6701,16.6783,16.6455,16.6455,34492.0
2017-04-27 15:30:00,20.27,20.29,20.23,20.29,148616.0,16.6373,16.6537,16.6045,16.6537,148616.0
2017-04-28 09:30:00,20.24,20.31,20.17,20.25,21264.0,16.6127,16.6701,16.5552,16.6209,21264.0
2017-04-28 10:00:00,20.24,20.26,20.12,20.12,46016.0,16.6127,16.6291,16.5142,16.5142,46016.0
2017-04-28 10:30:00,20.12,20.24,20.11,20.23,44284.0,16.5142,16.6127,16.506,16.6045,44284.0
2017-04-28 11:00:00,20.21,20.22,20.18,20.22,38984.0,16.588,16.5963,16.5634,16.5963,38984.0
2017-04-28 11:30:00,20.22,20.28,20.22,20.25,18896.0,16.5963,16.6455,16.5963,16.6209,18896.0
2017-04-28 12:00:00,20.25,20.27,20.24,20.27,17232.0,16.6209,16.6373,16.6127,16.6373,17232.0
2017-04-28 12:30:00,20.26,20.29,20.25,20.27,24696.0,16.6291,16.6537,16.6209,16.6373,24696.0
2017-04-28 13:00:00,20.26,20.28,20.22,20.27,20224.0,16.6291,16.6455,16.5963,16.6373,20224.0
2017-04-28 13:30:00,20.25,20.25,20.21,20.23,15232.0,16.6209,16.6209,16.588,16.6045,15232.0
2017-04-28 14:00:00,20.22,20.23,20.21,20.21,13880.0,16.5963,16.6045,16.588,16.588,13880.0
2017-04-28 14:30:00,20.21,20.25,20.2,20.23,23940.0,16.588,16.6209,16.5798,16.6045,23940.0
2017-04-28 15:00:00,20.22,20.26,20.21,20.24,38260.0,16.5963,16.6291,16.588,16.6127,38260.0
2017-04-28 15:30:00,20.24,20.26,20.2,20.23,150412.0,16.6127,16.6291,16.5798,16.6045,150412.0
2017-05-01 09:30:00,20.28,20.3,20.1,20.28,57464.0,16.6455,16.6619,16.4978,16.6455,57464.0
2017-05-01 10:00:00,20.26,20.36,20.26,20.34,23096.0,16.6291,16.7112,16.6291,16.6947,23096.0
2017-05-01 10:30:00,20.33,20.41,20.33,20.41,152428.0,16.6865,16.7522,16.6865,16.7522,152428.0
2017-05-01 11:00:00,20.38,20.43,20.38,20.41,51776.0,16.7276,16.7686,16.7276,16.7522,51776.0
2017-05-01 11:30:00,20.4,20.42,20.29,20.31,84812.0,16.744,16.7604,16.6537,16.6701,84812.0
2017-05-01 12:00:00,20.3,20.31,20.21,20.23,15064.0,16.6619,16.6701,16.588,16.6045,15064.0
2017-05-01 12:30:00,20.23,20.26,20.21,20.26,13320.0,16.6045,16.6291,16.588,16.6291,13320.0
2017-05-01 13:00:00,20.25,20.29,20.25,20.25,23036.0,16.6209,16.6537,16.6209,16.6209,23036.0
2017-05-01 13:30:00,20.25,20.31,20.24,20.3,29628.0,16.6209,16.6701,16.6127,16.6619,29628.0
2017-05-01 14:00:00,20.3,20.31,20.24,20.26,21124.0,16.6619,16.6701,16.6127,16.6291,21124.0
2017-05-01 14:30:00,20.25,20.28,20.24,20.27,23356.0,16.6209,16.6455,16.6127,16.6373,23356.0
2017-05-01 15:00:00,20.28,20.35,20.27,20.27,71480.0,16.6455,16.703,16.6373,16.6373,71480.0
2017-05-01 15:30:00,20.29,20.34,20.25,20.32,164204.0,16.6537,16.6947,16.6209,16.6783,164204.0
2017-05-02 09:30:00,20.35,20.4,20.24,20.3,118136.0,16.703,16.744,16.6127,16.6619,118136.0
2017-05-02 10:00:00,20.31,20.35,20.25,20.35,81888.0,16.6701,16.703,16.6209,16.703,81888.0
2017-05-02 10:30:00,20.34,20.38,20.32,20.32,38484.0,16.6947,16.7276,16.6783,16.6783,38484.0
2017-05-02 11:00:00,20.32,20.38,20.31,20.33,30320.0,16.6783,16.7276,16.6701,16.6865,30320.0
2017-05-02 11:30:00,20.33,20.33,20.27,20.27,76536.0,16.6865,16.6865,16.6373,16.6373,76536.0
2017-05-02 12:00:00,20.29,20.38,20.29,20.34,28348.0,16.6537,16.7276,16.6537,16.6947,28348.0
2017-05-02 12:30:00,20.34,20.36,20.31,20.32,22740.0,16.6947,16.7112,16.6701,16.6783,22740.0
2017-05-02 13:00:00,20.32,20.33,20.29,20.32,42396.0,16.6783,16.6865,16.6537,16.6783,42396.0
2017-05-02 13:30:00,20.31,20.34,20.31,20.34,29352.0,16.6701,16.6947,16.6701,16.6947,29352.0
2017-05-02 14:00:00,20.32,20.33,20.3,20.31,36464.0,16.6783,16.6865,16.6619,16.6701,36464.0
2017-05-02 14:30:00,20.3,20.3,20.24,20.25,40996.0,16.6619,16.6619,16.6127,16.6209,40996.0
2017-05-02 15:00:00,20.24,20.24,20.18,20.24,82704.0,16.6127,16.6127,16.5634,16.6127,82704.0
2017-05-02 15:30:00,20.23,20.29,20.21,20.26,300380.0,16.6045,16.6537,16.588,16.6291,300380.0
2017-05-03 09:30:00,20.39,20.4,20.12,20.2,64312.0,16.7358,16.744,16.5142,16.5798,64312.0
2017-05-03 10:00:00,20.19,20.21,20.16,20.16,23048.0,16.5716,16.588,16.547,16.547,23048.0
2017-05-03 10:30:00,20.17,20.17,20.11,20.14,38264.0,16.5552,16.5552,16.506,16.5306,38264.0
2017-05-03 11:00:00,20.15,20.23,20.15,20.22,51384.0,16.5388,16.6045,16.5388,16.5963,51384.0
2017-05-03 11:30:00,20.22,20.28,20.22,20.24,44968.0,16.5963,16.6455,16.5963,16.6127,44968.0
2017-05-03 12:00:00,20.24,20.28,20.23,20.24,67932.0,16.6127,16.6455,16.6045,16.6127,67932.0
2017-05-03 12:30:00,20.23,20.25,20.23,20.25,11624.0,16.6045,16.6209,16.6045,16.6209,11624.0
2017-05-03 13:00:00,20.25,20.25,20.22,20.25,27584.0,16.6209,16.6209,16.5963,16.6209,27584.0
2017-05-03 13:30:00,20.25,20.3,20.22,20.26,18588.0,16.6209,16.6619,16.5963,16.6291,18588.0
2017-05-03 14:00:00,20.23,20.24,20.18,20.22,32088.0,16.6045,16.6127,16.5634,16.5963,32088.0
2017-05-03 14:30:00,20.2,20.24,20.15,20.23,46544.0,16.5798,16.6127,16.5388,16.6045,46544.0
2017-05-03 15:00:00,20.23,20.25,20.18,20.2,39412.0,16.6045,16.6209,16.5634,16.5798,39412.0
2017-05-03 15:30:00,20.2,20.2,20.16,20.16,131536.0,16.5798,16.5798,16.547,16.547,131536.0
2017-05-04 09:30:00,19.97,20.1,19.93,20.1,42972.0,16.3911,16.4978,16.3582,16.4978,42972.0
2017-05-04 10:00:00,20.1,20.12,19.95,19.99,70616.0,16.4978,16.5142,16.3746,16.4075,70616.0
2017-05-04 10:30:00,20.0,20.04,19.98,20.0,41360.0,16.4157,16.4485,16.3993,16.4157,41360.0
2017-05-04 11:00:00,20.01,20.05,19.94,20.02,45184.0,16.4239,16.4567,16.3664,16.4321,45184.0
2017-05-04 11:30:00,20.02,20.02,19.95,19.97,47560.0,16.4321,16.4321,16.3746,16.3911,47560.0
2017-05-04 12:00:00,19.97,20.0,19.94,19.99,49472.0,16.3911,16.4157,16.3664,16.4075,49472.0
2017-05-04 12:30:00,19.99,20.08,19.99,20.08,62936.0,16.4075,16.4813,16.4075,16.4813,62936.0
2017-05-04 13:00:00,20.08,20.14,20.08,20.14,71220.0,16.4813,16.5306,16.4813,16.5306,71220.0
2017-05-04 13:30:00,20.14,20.21,20.13,20.21,112268.0,16.5306,16.588,16.5224,16.588,112268.0
2017-05-04 14:00:00,20.22,20.32,20.22,20.3,152920.0,16.5963,16.6783,16.5963,16.6619,152920.0
2017-05-04 14:30:00,20.28,20.32,20.26,20.29,198256.0,16.6455,16.6783,16.6291,16.6537,198256.0
2017-05-04 15:00:00,20.29,20.31,20.26,20.29,263032.0,16.6537,16.6701,16.6291,16.6537,263032.0
2017-05-04 15:30:00,20.3,20.53,20.29,20.45,561924.0,16.6619,16.8507,16.6537,16.785,561924.0
2017-05-05 09:30:00,20.51,20.59,20.37,20.37,43140.0,16.8343,16.8999,16.7194,16.7194,43140.0
2017-05-05 10:00:00,20.38,20.48,20.38,20.42,22752.0,16.7276,16.8097,16.7276,16.7604,22752.0
2017-05-05 10:30:00,20.4,20.47,20.4,20.43,62240.0,16.744,16.8014,16.744,16.7686,62240.0
2017-05-05 11:00:00,20.43,20.47,20.37,20.43,41092.0,16.7686,16.8014,16.7194,16.7686,41092.0
2017-05-05 11:30:00,20.45,20.48,20.42,20.44,21272.0,16.785,16.8097,16.7604,16.7768,21272.0
2017-05-05 12:00:00,20.46,20.49,20.43,20.47,23076.0,16.7932,16.8179,16.7686,16.8014,23076.0
2017-05-05 12:30:00,20.47,20.48,20.45,20.48,21688.0,16.8014,16.8097,16.785,16.8097,21688.0
2017-05-05 13:00:00,20.47,20.47,20.43,20.45,22584.0,16.8014,16.8014,16.7686,16.785,22584.0
2017-05-05 13:30:00,20.43,20.45,20.41,20.43,29540.0,16.7686,16.785,16.7522,16.7686,29540.0
2017-05-05 14:00:00,20.42,20.44,20.39,20.44,20056.0,16.7604,16.7768,16.7358,16.7768,20056.0
2017-05-05 14:30:00,20.43,20.45,20.41,20.43,24108.0,16.7686,16.785,16.7522,16.7686,24108.0
2017-05-05 15:00:00,20.43,20.49,20.42,20.49,77292.0,16.7686,16.8179,16.7604,16.8179,77292.0
2017-05-05 15:30:00,20.49,20.54,20.47,20.52,139440.0,16.8179,16.8589,16.8014,16.8425,139440.0
2017-05-08 09:30:00,20.55,20.64,20.33,20.37,67480.0,16.8671,16.941,16.6865,16.7194,67480.0
2017-05-08 10:00:00,20.36,20.39,20.23,20.31,114928.0,16.7112,16.7358,16.6045,16.6701,114928.0
2017-05-08 10:30:00,20.31,20.32,20.26,20.3,58112.0,16.6701,16.6783,16.6291,16.6619,58112.0
2017-05-08 11:00:00,20.3,20.32,20.25,20.25,63048.0,16.6619,16.6783,16.6209,16.6209,63048.0
2017-05-08 11:30:00,20.26,20.28,20.24,20.25,162512.0,16.6291,16.6455,16.6127,16.6209,162512.0
2017-05-08 12:00:00,20.27,20.28,20.24,20.26,27272.0,16.6373,16.6455,16.6127,16.6291,27272.0
2017-05-08 12:30:00,20.27,20.34,20.26,20.34,139048.0,16.6373,16.6947,16.6291,16.6947,139048.0
2017-05-08 13:00:00,20.33,20.44,20.32,20.4,86032.0,16.6865,16.7768,16.6783,16.744,86032.0
2017-05-08 13:30:00,20.4,20.47,20.4,20.47,40840.0,16.744,16.8014,16.744,16.8014,40840.0
2017-05-08 14:00:00,20.47,20.48,20.45,20.45,33760.0,16.8014,16.8097,16.785,16.785,33760.0
2017-05-08 14:30:00,20.46,20.53,20.46,20.53,48396.0,16.7932,16.8507,16.7932,16.8507,48396.0
2017-05-08 15:00:00,20.52,20.58,20.5,20.53,163352.0,16.8425,16.8917,16.8261,16.8507,163352.0
2017-05-08 15:30:00,20.53,20.53,20.45,20.46,260036.0,16.8507,16.8507,16.785,16.7932,260036.0
2017-05-09 09:30:00,20.46,20.49,20.3,20.43,68688.0,16.7932,16.8179,16.6619,16.7686,68688.0
2017-05-09 10:00:00,20.4,20.44,20.31,20.34,45300.0,16.744,16.7768,16.6701,16.6947,45300.0
2017-05-09 10:30:00,20.36,20.41,20.32,20.32,41372.0,16.7112,16.7522,16.6783,16.6783,41372.0
2017-05-09 11:00:00,20.33,20.33,20.29,20.31,27572.0,16.6865,16.6865,16.6537,16.6701,27572.0
2017-05-09 11:30:00,20.32,20.38,20.31,20.34,24336.0,16.6783,16.7276,16.6701,16.6947,24336.0
2017-05-09 12:00:00,20.35,20.38,20.3,20.34,26784.0,16.703,16.7276,16.6619,16.6947,26784.0
2017-05-09 12:30:00,20.34,20.36,20.29,20.31,24208.0,16.6947,16.7112,16.6537,16.6701,24208.0
2017-05-09 13:00:00,20.32,20.32,20.3,20.3,32880.0,16.6783,16.6783,16.6619,16.6619,32880.0
2017-05-09 13:30:00,20.3,20.32,20.27,20.28,21208.0,16.6619,16.6783,16.6373,16.6455,21208.0
2017-05-09 14:00:00,20.28,20.3,20.25,20.27,26280.0,16.6455,16.6619,16.6209,16.6373,26280.0
2017-05-09 14:30:00,20.26,20.28,20.24,20.28,16032.0,16.6291,16.6455,16.6127,16.6455,16032.0
2017-05-09 15:00:00,20.29,20.33,20.28,20.32,71456.0,16.6537,16.6865,16.6455,16.6783,71456.0
2017-05-09 15:30:00,20.32,20.39,20.3,20.38,176552.0,16.6783,16.7358,16.6619,16.7276,176552.0
2017-05-10 09:30:00,20.39,20.6,20.35,20.57,60872.0,16.7358,16.9081,16.703,16.8835,60872.0
2017-05-10 10:00:00,20.56,20.63,20.52,20.54,53520.0,16.8753,16.9328,16.8425,16.8589,53520.0
2017-05-10 10:30:00,20.55,20.55,20.5,20.53,42908.0,16.8671,16.8671,16.8261,16.8507,42908.0
2017-05-10 11:00:00,20.53,20.65,20.53,20.64,112816.0,16.8507,16.9492,16.8507,16.941,112816.0
2017-05-10 11:30:00,20.63,20.69,20.62,20.66,43176.0,16.9328,16.982,16.9246,16.9574,43176.0
2017-05-10 12:00:00,20.67,20.7,20.63,20.65,36560.0,16.9656,16.9902,16.9328,16.9492,36560.0
2017-05-10 12:30:00,20.65,20.68,20.65,20.68,21200.0,16.9492,16.9738,16.9492,16.9738,21200.0
2017-05-10 13:00:00,20.68,20.7,20.65,20.67,41464.0,16.9738,16.9902,16.9492,16.9656,41464.0
2017-05-10 13:30:00,20.66,20.69,20.66,20.68,32580.0,16.9574,16.982,16.9574,16.9738,32580.0
2017-05-10 14:00:00,20.67,20.7,20.65,20.66,40504.0,16.9656,16.9902,16.9492,16.9574,40504.0
2017-05-10 14:30:00,20.66,20.68,20.64,20.65,34808.0,16.9574,16.9738,16.941,16.9492,34808.0
2017-05-10 15:00:00,20.64,20.68,20.64,20.65,66156.0,16.941,16.9738,16.941,16.9492,66156.0
2017-05-10 15:30:00,20.64,20.66,20.63,20.64,282048.0,16.941,16.9574,16.9328,16.941,282048.0
2017-05-11 09:30:00,20.58,20.59,20.45,20.53,71472.0,16.8917,16.8999,16.785,16.8507,71472.0
2017-05-11 10:00:00,20.5,20.55,20.48,20.55,35152.0,16.8261,16.8671,16.8097,16.8671,35152.0
2017-05-11 10:30:00,20.54,20.66,20.54,20.64,127644.0,16.8589,16.9574,16.8589,16.941,127644.0
2017-05-11 11:00:00,20.64,20.67,20.63,20.65,54884.0,16.941,16.9656,16.9328,16.9492,54884.0
2017-05-11 11:30:00,20.65,20.68,20.62,20.66,26212.0,16.9492,16.9738,16.9246,16.9574,26212.0
2017-05-11 12:00:00,20.67,20.74,20.67,20.71,41900.0,16.9656,17.0231,16.9656,16.9984,41900.0
2017-05-11 12:30:00,20.71,20.72,20.69,20.7,27964.0,16.9984,17.0066,16.982,16.9902,27964.0
2017-05-11 13:00:00,20.7,20.72,20.63,20.65,94316.0,16.9902,17.0066,16.9328,16.9492,94316.0
2017-05-11 13:30:00,20.65,20.66,20.61,20.61,34800.0,16.9492,16.9574,16.9164,16.9164,34800.0
2017-05-11 14:00:00,20.63,20.65,20.59,20.64,45500.0,16.9328,16.9492,16.8999,16.941,45500.0
2017-05-11 14:30:00,20.64,20.68,20.61,20.64,56028.0,16.941,16.9738,16.9164,16.941,56028.0
2017-05-11 15:00:00,20.64,20.64,20.57,20.58,72924.0,16.941,16.941,16.8835,16.8917,72924.0
2017-05-11 15:30:00,20.57,20.64,20.56,20.58,271284.0,16.8835,16.941,16.8753,16.8917,271284.0
2017-05-12 09:30:00,20.61,20.63,20.47,20.54,62300.0,16.9164,16.9328,16.8014,16.8589,62300.0
2017-05-12 10:00:00,20.54,20.57,20.52,20.53,47228.0,16.8589,16.8835,16.8425,16.8507,47228.0
2017-05-12 10:30:00,20.54,20.6,20.53,20.55,39736.0,16.8589,16.9081,16.8507,16.8671,39736.0
2017-05-12 11:00:00,20.57,20.61,20.54,20.61,33584.0,16.8835,16.9164,16.8589,16.9164,33584.0
2017-05-12 11:30:00,20.61,20.64,20.59,20.61,24200.0,16.9164,16.941,16.8999,16.9164,24200.0
2017-05-12 12:00:00,20.62,20.62,20.57,20.57,9280.0,16.9246,16.9246,16.8835,16.8835,9280.0
2017-05-12 12:30:00,20.58,20.61,20.58,20.61,11580.0,16.8917,16.9164,16.8917,16.9164,11580.0
2017-05-12 13:00:00,20.61,20.63,20.59,20.61,29292.0,16.9164,16.9328,16.8999,16.9164,29292.0
2017-05-12 13:30:00,20.61,20.64,20.61,20.63,30800.0,16.9164,16.941,16.9164,16.9328,30800.0
2017-05-12 14:00:00,20.64,20.64,20.61,20.62,34364.0,16.941,16.941,16.9164,16.9246,34364.0
2017-05-12 14:30:00,20.61,20.62,20.56,20.56,41844.0,16.9164,16.9246,16.8753,16.8753,41844.0
2017-05-12 15:00:00,20.56,20.59,20.55,20.56,34852.0,16.8753,16.8999,16.8671,16.8753,34852.0
2017-05-12 15:30:00,20.56,20.58,20.54,20.55,185180.0,16.8753,16.8917,16.8589,16.8671,185180.0
2017-05-15 09:30:00,20.58,20.74,20.54,20.65,20420.0,16.8917,17.0231,16.8589,16.9492,20420.0
2017-05-15 10:00:00,20.65,20.82,20.65,20.69,59304.0,16.9492,17.0887,16.9492,16.982,59304.0
2017-05-15 10:30:00,20.7,20.76,20.67,20.68,41576.0,16.9902,17.0395,16.9656,16.9738,41576.0
2017-05-15 11:00:00,20.69,20.7,20.61,20.61,124420.0,16.982,16.9902,16.9164,16.9164,124420.0
2017-05-15 11:30:00,20.62,20.63,20.58,20.63,15328.0,16.9246,16.9328,16.8917,16.9328,15328.0
2017-05-15 12:00:00,20.62,20.64,20.56,20.57,54256.0,16.9246,16.941,16.8753,16.8835,54256.0
2017-05-15 12:30:00,20.57,20.58,20.51,20.53,47384.0,16.8835,16.8917,16.8343,16.8507,47384.0
2017-05-15 13:00:00,20.52,20.54,20.51,20.51,33140.0,16.8425,16.8589,16.8343,16.8343,33140.0
2017-05-15 13:30:00,20.51,20.56,20.5,20.56,42328.0,16.8343,16.8753,16.8261,16.8753,42328.0
2017-05-15 14:00:00,20.56,20.56,20.5,20.52,50028.0,16.8753,16.8753,16.8261,16.8425,50028.0
2017-05-15 14:30:00,20.53,20.54,20.5,20.53,30288.0,16.8507,16.8589,16.8261,16.8507,30288.0
2017-05-15 15:00:00,20.53,20.54,20.49,20.5,27964.0,16.8507,16.8589,16.8179,16.8261,27964.0
2017-05-15 15:30:00,20.49,20.57,20.49,20.53,193316.0,16.8179,16.8835,16.8179,16.8507,193316.0
2017-05-16 09:30:00,20.55,20.56,20.43,20.47,53084.0,16.8671,16.8753,16.7686,16.8014,53084.0
2017-05-16 10:00:00,20.46,20.5,20.45,20.48,32880.0,16.7932,16.8261,16.785,16.8097,32880.0
2017-05-16 10:30:00,20.48,20.51,20.48,20.49,36492.0,16.8097,16.8343,16.8097,16.8179,36492.0
2017-05-16 11:00:00,20.49,20.56,20.47,20.52,74288.0,16.8179,16.8753,16.8014,16.8425,74288.0
2017-05-16 11:30:00,20.52,20.53,20.44,20.45,30604.0,16.8425,16.8507,16.7768,16.785,30604.0
2017-05-16 12:00:00,20.46,20.5,20.45,20.46,36148.0,16.7932,16.8261,16.785,16.7932,36148.0
2017-05-16 12:30:00,20.46,20.46,20.43,20.45,16336.0,16.7932,16.7932,16.7686,16.785,16336.0
2017-05-16 13:00:00,20.44,20.46,20.43,20.44,23196.0,16.7768,16.7932,16.7686,16.7768,23196.0
2017-05-16 13:30:00,20.43,20.47,20.43,20.45,25160.0,16.7686,16.8014,16.7686,16.785,25160.0
2017-05-16 14:00:00,20.46,20.47,20.43,20.43,20624.0,16.7932,16.8014,16.7686,16.7686,20624.0
2017-05-16 14:30:00,20.44,20.45,20.41,20.44,28988.0,16.7768,16.785,16.7522,16.7768,28988.0
2017-05-16 15:00:00,20.43,20.5,20.43,20.46,188692.0,16.7686,16.8261,16.7686,16.7932,188692.0
2017-05-16 15:30:00,20.45,20.46,20.41,20.42,155820.0,16.785,16.7932,16.7522,16.7604,155820.0
2017-05-17 09:30:00,20.47,20.6,20.33,20.36,149100.0,16.8014,16.9081,16.6865,16.7112,149100.0
2017-05-17 10:00:00,20.38,20.48,20.34,20.47,60700.0,16.7276,16.8097,16.6947,16.8014,60700.0
2017-05-17 10:30:00,20.45,20.52,20.45,20.5,193400.0,16.785,16.8425,16.785,16.8261,193400.0
2017-05-17 11:00:00,20.5,20.5,20.47,20.49,45920.0,16.8261,16.8261,16.8014,16.8179,45920.0
2017-05-17 11:30:00,20.48,20.5,20.47,20.49,26728.0,16.8097,16.8261,16.8014,16.8179,26728.0
2017-05-17 12:00:00,20.49,20.51,20.49,20.49,49556.0,16.8179,16.8343,16.8179,16.8179,49556.0
2017-05-17 12:30:00,20.5,20.52,20.48,20.5,85844.0,16.8261,16.8425,16.8097,16.8261,85844.0
2017-05-17 13:00:00,20.49,20.5,20.48,20.5,67980.0,16.8179,16.8261,16.8097,16.8261,67980.0
2017-05-17 13:30:00,20.5,20.55,20.49,20.53,185296.0,16.8261,16.8671,16.8179,16.8507,185296.0
2017-05-17 14:00:00,20.53,20.73,20.53,20.72,171344.0,16.8507,17.0148,16.8507,17.0066,171344.0
2017-05-17 14:30:00,20.72,20.74,20.69,20.71,51732.0,17.0066,17.0231,16.982,16.9984,51732.0
2017-05-17 15:00:00,20.7,20.71,20.65,20.65,39852.0,16.9902,16.9984,16.9492,16.9492,39852.0
2017-05-17 15:30:00,20.64,20.68,20.57,20.61,140612.0,16.941,16.9738,16.8835,16.9164,140612.0
2017-05-18 09:30:00,20.59,20.68,20.48,20.68,37076.0,16.8999,16.9738,16.8097,16.9738,37076.0
2017-05-18 10:00:00,20.72,20.72,20.58,20.65,53916.0,17.0066,17.0066,16.8917,16.9492,53916.0
2017-05-18 10:30:00,20.65,20.71,20.61,20.7,45420.0,16.9492,16.9984,16.9164,16.9902,45420.0
2017-05-18 11:00:00,20.69,20.77,20.69,20.75,78020.0,16.982,17.0477,16.982,17.0313,78020.0
2017-05-18 11:30:00,20.75,20.81,20.71,20.8,180348.0,17.0313,17.0805,16.9984,17.0723,180348.0
2017-05-18 12:00:00,20.8,20.82,20.76,20.77,47264.0,17.0723,17.0887,17.0395,17.0477,47264.0
2017-05-18 12:30:00,20.77,20.79,20.76,20.79,28880.0,17.0477,17.0641,17.0395,17.0641,28880.0
2017-05-18 13:00:00,20.79,20.8,20.78,20.8,22624.0,17.0641,17.0723,17.0559,17.0723,22624.0
2017-05-18 13:30:00,20.79,20.85,20.78,20.85,41516.0,17.0641,17.1133,17.0559,17.1133,41516.0
2017-05-18 14:00:00,20.84,20.9,20.84,20.88,91208.0,17.1051,17.1544,17.1051,17.138,91208.0
2017-05-18 14:30:00,20.88,20.9,20.87,20.9,37616.0,17.138,17.1544,17.1298,17.1544,37616.0
2017-05-18 15:00:00,20.89,20.93,20.87,20.89,113668.0,17.1462,17.179,17.1298,17.1462,113668.0
2017-05-18 15:30:00,20.9,20.95,20.88,20.93,321292.0,17.1544,17.1954,17.138,17.179,321292.0
2017-05-19 09:30:00,21.07,21.17,20.69,20.82,152912.0,17.2939,17.376,16.982,17.0887,152912.0
2017-05-19 10:00:00,20.82,20.85,20.76,20.85,35488.0,17.0887,17.1133,17.0395,17.1133,35488.0
2017-05-19 10:30:00,20.84,20.91,20.8,20.81,48272.0,17.1051,17.1626,17.0723,17.0805,48272.0
2017-05-19 11:00:00,20.8,20.81,20.73,20.74,72888.0,17.0723,17.0805,17.0148,17.0231,72888.0
2017-05-19 11:30:00,20.74,20.85,20.74,20.84,66432.0,17.0231,17.1133,17.0231,17.1051,66432.0
2017-05-19 12:00:00,20.85,20.87,20.83,20.85,30072.0,17.1133,17.1298,17.0969,17.1133,30072.0
2017-05-19 12:30:00,20.84,20.95,20.83,20.95,59720.0,17.1051,17.1954,17.0969,17.1954,59720.0
2017-05-19 13:00:00,20.93,20.99,20.93,20.99,55808.0,17.179,17.2283,17.179,17.2283,55808.0
2017-05-19 13:30:00,20.99,21.0,20.93,20.93,70356.0,17.2283,17.2365,17.179,17.179,70356.0
2017-05-19 14:00:00,20.94,20.96,20.86,20.88,34212.0,17.1872,17.2036,17.1216,17.138,34212.0
2017-05-19 14:30:00,20.88,20.94,20.88,20.93,50244.0,17.138,17.1872,17.138,17.179,50244.0
2017-05-19 15:00:00,20.94,20.99,20.93,20.95,67012.0,17.1872,17.2283,17.179,17.1954,67012.0
2017-05-19 15:30:00,20.95,20.96,20.86,20.88,272672.0,17.1954,17.2036,17.1216,17.138,272672.0
2017-05-22 09:30:00,20.93,21.06,20.8,20.97,104704.0,17.179,17.2857,17.0723,17.2118,104704.0
2017-05-22 10:00:00,20.91,20.91,20.88,20.91,20816.0,17.1626,17.1626,17.138,17.1626,20816.0
2017-05-22 10:30:00,20.91,20.94,20.9,20.92,61856.0,17.1626,17.1872,17.1544,17.1708,61856.0
2017-05-22 11:00:00,20.92,20.94,20.88,20.91,42088.0,17.1708,17.1872,17.138,17.1626,42088.0
2017-05-22 11:30:00,20.91,20.95,20.9,20.93,31516.0,17.1626,17.1954,17.1544,17.179,31516.0
2017-05-22 12:00:00,20.93,20.93,20.88,20.9,29656.0,17.179,17.179,17.138,17.1544,29656.0
2017-05-22 12:30:00,20.9,20.95,20.88,20.94,47820.0,17.1544,17.1954,17.138,17.1872,47820.0
2017-05-22 13:00:00,20.94,20.96,20.93,20.95,44000.0,17.1872,17.2036,17.179,17.1954,44000.0
2017-05-22 13:30:00,20.95,20.98,20.93,20.98,21268.0,17.1954,17.22,17.179,17.22,21268.0
2017-05-22 14:00:00,20.98,21.01,20.97,21.0,75480.0,17.22,17.2447,17.2118,17.2365,75480.0
2017-05-22 14:30:00,21.0,21.01,20.97,20.99,125264.0,17.2365,17.2447,17.2118,17.2283,125264.0
2017-05-22 15:00:00,21.0,21.05,20.98,21.01,84408.0,17.2365,17.2775,17.22,17.2447,84408.0
2017-05-22 15:30:00,21.01,21.08,21.01,21.03,151356.0,17.2447,17.3021,17.2447,17.2611,151356.0
2017-05-23 09:30:00,21.08,21.24,21.08,21.14,90116.0,17.3021,17.4334,17.3021,17.3514,90116.0
2017-05-23 10:00:00,21.16,21.25,21.12,21.25,158568.0,17.3678,17.4417,17.335,17.4417,158568.0
2017-05-23 10:30:00,21.25,21.35,21.21,21.32,172616.0,17.4417,17.5237,17.4088,17.4991,172616.0
2017-05-23 11:00:00,21.32,21.34,21.27,21.31,73360.0,17.4991,17.5155,17.4581,17.4909,73360.0
2017-05-23 11:30:00,21.31,21.38,21.27,21.32,68848.0,17.4909,17.5484,17.4581,17.4991,68848.0
2017-05-23 12:00:00,21.31,21.35,21.29,21.29,19248.0,17.4909,17.5237,17.4745,17.4745,19248.0
2017-05-23 12:30:00,21.29,21.3,21.27,21.29,21200.0,17.4745,17.4827,17.4581,17.4745,21200.0
2017-05-23 13:00:00,21.3,21.34,21.29,21.34,18152.0,17.4827,17.5155,17.4745,17.5155,18152.0
2017-05-23 13:30:00,21.34,21.36,21.33,21.34,20132.0,17.5155,17.5319,17.5073,17.5155,20132.0
2017-05-23 14:00:00,21.33,21.34,21.3,21.3,19688.0,17.5073,17.5155,17.4827,17.4827,19688.0
2017-05-23 14:30:00,21.29,21.29,21.22,21.22,23240.0,17.4745,17.4745,17.417,17.417,23240.0
2017-05-23 15:00:00,21.24,21.28,21.21,21.26,47856.0,17.4334,17.4663,17.4088,17.4499,47856.0
2017-05-23 15:30:00,21.26,21.29,21.25,21.29,114944.0,17.4499,17.4745,17.4417,17.4745,114944.0
2017-05-24 09:30:00,21.35,21.43,21.31,21.35,44204.0,17.5237,17.5894,17.4909,17.5237,44204.0
2017-05-24 10:00:00,21.36,21.43,21.3,21.32,55544.0,17.5319,17.5894,17.4827,17.4991,55544.0
2017-05-24 10:30:00,21.32,21.37,21.3,21.37,33688.0,17.4991,17.5402,17.4827,17.5402,33688.0
2017-05-24 11:00:00,21.36,21.36,21.29,21.34,32664.0,17.5319,17.5319,17.4745,17.5155,32664.0
2017-05-24 11:30:00,21.33,21.43,21.32,21.42,33576.0,17.5073,17.5894,17.4991,17.5812,33576.0
2017-05-24 12:00:00,21.42,21.44,21.39,21.39,18652.0,17.5812,17.5976,17.5566,17.5566,18652.0
2017-05-24 12:30:00,21.4,21.42,21.37,21.38,37512.0,17.5648,17.5812,17.5402,17.5484,37512.0
2017-05-24 13:00:00,21.39,21.4,21.37,21.4,16424.0,17.5566,17.5648,17.5402,17.5648,16424.0
2017-05-24 13:30:00,21.41,21.43,21.39,21.42,68880.0,17.573,17.5894,17.5566,17.5812,68880.0
2017-05-24 14:00:00,21.42,21.49,21.42,21.47,22760.0,17.5812,17.6386,17.5812,17.6222,22760.0
2017-05-24 14:30:00,21.49,21.51,21.48,21.48,40376.0,17.6386,17.6551,17.6304,17.6304,40376.0
2017-05-24 15:00:00,21.48,21.5,21.45,21.49,42384.0,17.6304,17.6469,17.6058,17.6386,42384.0
2017-05-24 15:30:00,21.49,21.5,21.47,21.48,117468.0,17.6386,17.6469,17.6222,17.6304,117468.0
2017-05-25 09:30:00,21.52,21.52,21.2,21.28,148304.0,17.6633,17.6633,17.4006,17.4663,148304.0
2017-05-25 10:00:00,21.28,21.35,21.26,21.34,228196.0,17.4663,17.5237,17.4499,17.5155,228196.0
2017-05-25 10:30:00,21.33,21.35,21.31,21.33,92052.0,17.5073,17.5237,17.4909,17.5073,92052.0
2017-05-25 11:00:00,21.33,21.36,21.31,21.36,108288.0,17.5073,17.5319,17.4909,17.5319,108288.0
2017-05-25 11:30:00,21.36,21.39,21.33,21.33,46328.0,17.5319,17.5566,17.5073,17.5073,46328.0
2017-05-25 12:00:00,21.35,21.37,21.3,21.3,67988.0,17.5237,17.5402,17.4827,17.4827,67988.0
2017-05-25 12:30:00,21.31,21.36,21.31,21.32,27152.0,17.4909,17.5319,17.4909,17.4991,27152.0
2017-05-25 13:00:00,21.32,21.32,21.26,21.28,124552.0,17.4991,17.4991,17.4499,17.4663,124552.0
2017-05-25 13:30:00,21.28,21.3,21.23,21.26,370840.0,17.4663,17.4827,17.4252,17.4499,370840.0
2017-05-25 14:00:00,21.25,21.3,21.24,21.28,159956.0,17.4417,17.4827,17.4334,17.4663,159956.0
2017-05-25 14:30:00,21.29,21.32,21.26,21.29,90616.0,17.4745,17.4991,17.4499,17.4745,90616.0
2017-05-25 15:00:00,21.3,21.31,21.27,21.27,130440.0,17.4827,17.4909,17.4581,17.4581,130440.0
2017-05-25 15:30:00,21.27,21.28,21.19,21.24,327128.0,17.4581,17.4663,17.3924,17.4334,327128.0
2017-05-26 09:30:00,21.25,21.37,21.21,21.27,54156.0,17.4417,17.5402,17.4088,17.4581,54156.0
2017-05-26 10:00:00,21.29,21.29,21.15,21.18,88396.0,17.4745,17.4745,17.3596,17.3842,88396.0
2017-05-26 10:30:00,21.18,21.24,21.16,21.19,101760.0,17.3842,17.4334,17.3678,17.3924,101760.0
2017-05-26 11:00:00,21.2,21.23,21.14,21.21,63776.0,17.4006,17.4252,17.3514,17.4088,63776.0
2017-05-26 11:30:00,21.2,21.21,21.16,21.21,59812.0,17.4006,17.4088,17.3678,17.4088,59812.0
2017-05-26 12:00:00,21.21,21.21,21.11,21.11,64252.0,17.4088,17.4088,17.3267,17.3267,64252.0
2017-05-26 12:30:00,21.12,21.14,21.09,21.11,60116.0,17.335,17.3514,17.3103,17.3267,60116.0
2017-05-26 13:00:00,21.11,21.11,21.07,21.08,44976.0,17.3267,17.3267,17.2939,17.3021,44976.0
2017-05-26 13:30:00,21.08,21.11,21.05,21.06,84380.0,17.3021,17.3267,17.2775,17.2857,84380.0
2017-05-26 14:00:00,21.05,21.11,21.05,21.1,168932.0,17.2775,17.3267,17.2775,17.3185,168932.0
2017-05-26 14:30:00,21.1,21.13,21.09,21.1,90176.0,17.3185,17.3432,17.3103,17.3185,90176.0
2017-05-26 15:00:00,21.11,21.13,21.06,21.07,115588.0,17.3267,17.3432,17.2857,17.2939,115588.0
2017-05-26 15:30:00,21.06,21.08,21.03,21.04,350816.0,17.2857,17.3021,17.2611,17.2693,350816.0
2017-05-30 09:30:00,21.04,21.14,21.0,21.02,184480.0,17.2693,17.3514,17.2365,17.2529,184480.0
2017-05-30 10:00:00,21.01,21.08,20.99,21.07,50252.0,17.2447,17.3021,17.2283,17.2939,50252.0
2017-05-30 10:30:00,21.08,21.12,21.04,21.08,80124.0,17.3021,17.335,17.2693,17.3021,80124.0
2017-05-30 11:00:00,21.07,21.1,21.05,21.09,49356.0,17.2939,17.3185,17.2775,17.3103,49356.0
2017-05-30 11:30:00,21.08,21.1,21.06,21.1,74404.0,17.3021,17.3185,17.2857,17.3185,74404.0
2017-05-30 12:00:00,21.1,21.11,21.07,21.08,41072.0,17.3185,17.3267,17.2939,17.3021,41072.0
2017-05-30 12:30:00,21.08,21.09,21.06,21.07,38800.0,17.3021,17.3103,17.2857,17.2939,38800.0
2017-05-30 13:00:00,21.07,21.11,21.06,21.1,60440.0,17.2939,17.3267,17.2857,17.3185,60440.0
2017-05-30 13:30:00,21.09,21.1,21.09,21.09,90076.0,17.3103,17.3185,17.3103,17.3103,90076.0
2017-05-30 14:00:00,21.08,21.1,21.06,21.07,180020.0,17.3021,17.3185,17.2857,17.2939,180020.0
2017-05-30 14:30:00,21.07,21.09,21.04,21.05,29140.0,17.2939,17.3103,17.2693,17.2775,29140.0
2017-05-30 15:00:00,21.05,21.09,21.05,21.08,52896.0,17.2775,17.3103,17.2775,17.3021,52896.0
2017-05-30 15:30:00,21.08,21.08,21.0,21.02,222896.0,17.3021,17.3021,17.2365,17.2529,222896.0
2017-05-31 09:30:00,21.08,21.18,21.03,21.07,46720.0,17.3021,17.3842,17.2611,17.2939,46720.0
2017-05-31 10:00:00,21.07,21.13,21.03,21.11,145920.0,17.2939,17.3432,17.2611,17.3267,145920.0
2017-05-31 10:30:00,21.11,21.23,21.08,21.17,95496.0,17.3267,17.4252,17.3021,17.376,95496.0
2017-05-31 11:00:00,21.19,21.22,21.15,21.21,69420.0,17.3924,17.417,17.3596,17.4088,69420.0
2017-05-31 11:30:00,21.2,21.24,21.1,21.1,155292.0,17.4006,17.4334,17.3185,17.3185,155292.0
2017-05-31 12:00:00,21.11,21.14,21.09,21.13,25048.0,17.3267,17.3514,17.3103,17.3432,25048.0
2017-05-31 12:30:00,21.13,21.15,21.11,21.13,28920.0,17.3432,17.3596,17.3267,17.3432,28920.0
2017-05-31 13:00:00,21.14,21.14,21.08,21.11,76888.0,17.3514,17.3514,17.3021,17.3267,76888.0
2017-05-31 13:30:00,21.11,21.16,21.1,21.14,39704.0,17.3267,17.3678,17.3185,17.3514,39704.0
2017-05-31 14:00:00,21.13,21.14,21.11,21.12,62992.0,17.3432,17.3514,17.3267,17.335,62992.0
2017-05-31 14:30:00,21.12,21.13,21.09,21.12,73420.0,17.335,17.3432,17.3103,17.335,73420.0
2017-05-31 15:00:00,21.12,21.15,21.1,21.11,121852.0,17.335,17.3596,17.3185,17.3267,121852.0
2017-05-31 15:30:00,21.12,21.13,21.08,21.09,279200.0,17.335,17.3432,17.3021,17.3103,279200.0
2017-06-01 09:30:00,21.09,21.1,20.89,20.91,142284.0,17.3103,17.3185,17.1462,17.1626,142284.0
2017-06-01 10:00:00,20.93,21.0,20.87,20.92,61380.0,17.179,17.2365,17.1298,17.1708,61380.0
2017-06-01 10:30:00,20.93,21.02,20.92,20.94,35816.0,17.179,17.2529,17.1708,17.1872,35816.0
2017-06-01 11:00:00,20.95,21.02,20.91,20.94,39568.0,17.1954,17.2529,17.1626,17.1872,39568.0
2017-06-01 11:30:00,20.94,20.99,20.94,20.99,32692.0,17.1872,17.2283,17.1872,17.2283,32692.0
2017-06-01 12:00:00,21.0,21.0,20.89,20.89,61076.0,17.2365,17.2365,17.1462,17.1462,61076.0
2017-06-01 12:30:00,20.9,20.95,20.89,20.93,44512.0,17.1544,17.1954,17.1462,17.179,44512.0
2017-06-01 13:00:00,20.94,20.95,20.92,20.93,90904.0,17.1872,17.1954,17.1708,17.179,90904.0
2017-06-01 13:30:00,20.94,20.94,20.87,20.92,78524.0,17.1872,17.1872,17.1298,17.1708,78524.0
2017-06-01 14:00:00,20.91,20.96,20.86,20.93,446988.0,17.1626,17.2036,17.1216,17.179,446988.0
2017-06-01 14:30:00,20.93,20.96,20.9,20.96,238560.0,17.179,17.2036,17.1544,17.2036,238560.0
2017-06-01 15:00:00,20.97,21.13,20.97,21.1,59840.0,17.2118,17.3432,17.2118,17.3185,59840.0
2017-06-01 15:30:00,21.09,21.17,21.09,21.1,286272.0,17.3103,17.376,17.3103,17.3185,286272.0
2017-06-02 09:30:00,21.23,21.4,21.18,21.36,44376.0,17.4252,17.5648,17.3842,17.5319,44376.0
2017-06-02 10:00:00,21.35,21.51,21.34,21.5,102152.0,17.5237,17.6551,17.5155,17.6469,102152.0
2017-06-02 10:30:00,21.5,21.5,21.36,21.42,61056.0,17.6469,17.6469,17.5319,17.5812,61056.0
2017-06-02 11:00:00,21.42,21.48,21.42,21.48,46024.0,17.5812,17.6304,17.5812,17.6304,46024.0
2017-06-02 11:30:00,21.46,21.47,21.41,21.44,146012.0,17.614,17.6222,17.573,17.5976,146012.0
2017-06-02 12:00:00,21.44,21.49,21.43,21.49,78612.0,17.5976,17.6386,17.5894,17.6386,78612.0
2017-06-02 12:30:00,21.49,21.52,21.48,21.51,98456.0,17.6386,17.6633,17.6304,17.6551,98456.0
2017-06-02 13:00:00,21.51,21.58,21.48,21.5,74152.0,17.6551,17.7125,17.6304,17.6469,74152.0
2017-06-02 13:30:00,21.5,21.52,21.47,21.47,48452.0,17.6469,17.6633,17.6222,17.6222,48452.0
2017-06-02 14:00:00,21.46,21.49,21.46,21.47,48688.0,17.614,17.6386,17.614,17.6222,48688.0
2017-06-02 14:30:00,21.47,21.5,21.47,21.49,62792.0,17.6222,17.6469,17.6222,17.6386,62792.0
2017-06-02 15:00:00,21.5,21.6,21.49,21.56,126232.0,17.6469,17.7289,17.6386,17.6961,126232.0
2017-06-02 15:30:00,21.56,21.61,21.54,21.55,375952.0,17.6961,17.7371,17.6797,17.6879,375952.0
2017-06-05 09:30:00,21.55,21.58,21.45,21.52,56396.0,17.6879,17.7125,17.6058,17.6633,56396.0
2017-06-05 10:00:00,21.52,21.64,21.52,21.59,39200.0,17.6633,17.7618,17.6633,17.7207,39200.0
2017-06-05 10:30:00,21.59,21.6,21.5,21.55,60452.0,17.7207,17.7289,17.6469,17.6879,60452.0
2017-06-05 11:00:00,21.55,21.55,21.46,21.5,74208.0,17.6879,17.6879,17.614,17.6469,74208.0
2017-06-05 11:30:00,21.5,21.51,21.46,21.5,68960.0,17.6469,17.6551,17.614,17.6469,68960.0
2017-06-05 12:00:00,21.5,21.52,21.49,21.5,35664.0,17.6469,17.6633,17.6386,17.6469,35664.0
2017-06-05 12:30:00,21.51,21.51,21.49,21.5,43912.0,17.6551,17.6551,17.6386,17.6469,43912.0
2017-06-05 13:00:00,21.51,21.51,21.49,21.5,90036.0,17.6551,17.6551,17.6386,17.6469,90036.0
2017-06-05 13:30:00,21.5,21.55,21.5,21.55,84176.0,17.6469,17.6879,17.6469,17.6879,84176.0
2017-06-05 14:00:00,21.55,21.59,21.54,21.56,67444.0,17.6879,17.7207,17.6797,17.6961,67444.0
2017-06-05 14:30:00,21.56,21.59,21.55,21.59,43116.0,17.6961,17.7207,17.6879,17.7207,43116.0
2017-06-05 15:00:00,21.59,21.61,21.56,21.61,77904.0,17.7207,17.7371,17.6961,17.7371,77904.0
2017-06-05 15:30:00,21.6,21.63,21.57,21.6,261620.0,17.7289,17.7536,17.7043,17.7289,261620.0
2017-06-06 09:30:00,21.72,21.72,21.55,21.6,36336.0,17.8274,17.8274,17.6879,17.7289,36336.0
2017-06-06 10:00:00,21.61,21.61,21.47,21.47,35216.0,17.7371,17.7371,17.6222,17.6222,35216.0
2017-06-06 10:30:00,21.48,21.49,21.44,21.49,29428.0,17.6304,17.6386,17.5976,17.6386,29428.0
2017-06-06 11:00:00,21.49,21.52,21.48,21.5,25952.0,17.6386,17.6633,17.6304,17.6469,25952.0
2017-06-06 11:30:00,21.51,21.53,21.5,21.52,46268.0,17.6551,17.6715,17.6469,17.6633,46268.0
2017-06-06 12:00:00,21.52,21.6,21.52,21.56,106848.0,17.6633,17.7289,17.6633,17.6961,106848.0
2017-06-06 12:30:00,21.55,21.57,21.54,21.54,62624.0,17.6879,17.7043,17.6797,17.6797,62624.0
2017-06-06 13:00:00,21.53,21.56,21.53,21.55,89156.0,17.6715,17.6961,17.6715,17.6879,89156.0
2017-06-06 13:30:00,21.54,21.55,21.47,21.48,59468.0,17.6797,17.6879,17.6222,17.6304,59468.0
2017-06-06 14:00:00,21.49,21.49,21.44,21.47,30800.0,17.6386,17.6386,17.5976,17.6222,30800.0
2017-06-06 14:30:00,21.47,21.48,21.45,21.45,37996.0,17.6222,17.6304,17.6058,17.6058,37996.0
2017-06-06 15:00:00,21.47,21.49,21.41,21.41,75984.0,17.6222,17.6386,17.573,17.573,75984.0
2017-06-06 15:30:00,21.4,21.4,21.29,21.32,229164.0,17.5648,17.5648,17.4745,17.4991,229164.0
2017-06-07 09:30:00,21.35,21.41,21.31,21.38,168028.0,17.5237,17.573,17.4909,17.5484,168028.0
2017-06-07 10:00:00,21.34,21.44,21.34,21.41,28136.0,17.5155,17.5976,17.5155,17.573,28136.0
2017-06-07 10:30:00,21.42,21.49,21.42,21.45,58192.0,17.5812,17.6386,17.5812,17.6058,58192.0
2017-06-07 11:00:00,21.44,21.48,21.43,21.45,64876.0,17.5976,17.6304,17.5894,17.6058,64876.0
2017-06-07 11:30:00,21.47,21.49,21.43,21.45,73176.0,17.6222,17.6386,17.5894,17.6058,73176.0
2017-06-07 12:00:00,21.47,21.48,21.45,21.46,23196.0,17.6222,17.6304,17.6058,17.614,23196.0
2017-06-07 12:30:00,21.46,21.55,21.46,21.54,86072.0,17.614,17.6879,17.614,17.6797,86072.0
2017-06-07 13:00:00,21.54,21.56,21.54,21.56,14896.0,17.6797,17.6961,17.6797,17.6961,14896.0
2017-06-07 13:30:00,21.56,21.56,21.53,21.53,48692.0,17.6961,17.6961,17.6715,17.6715,48692.0
2017-06-07 14:00:00,21.52,21.52,21.46,21.52,46944.0,17.6633,17.6633,17.614,17.6633,46944.0
2017-06-07 14:30:00,21.52,21.52,21.48,21.5,93632.0,17.6633,17.6633,17.6304,17.6469,93632.0
2017-06-07 15:00:00,21.5,21.55,21.5,21.54,48484.0,17.6469,17.6879,17.6469,17.6797,48484.0
2017-06-07 15:30:00,21.54,21.54,21.43,21.47,259664.0,17.6797,17.6797,17.5894,17.6222,259664.0
2017-06-08 09:30:00,21.5,21.5,21.2,21.2,60984.0,17.6469,17.6469,17.4006,17.4006,60984.0
2017-06-08 10:00:00,21.19,21.25,21.13,21.13,34500.0,17.3924,17.4417,17.3432,17.3432,34500.0
2017-06-08 10:30:00,21.15,21.16,21.1,21.13,60144.0,17.3596,17.3678,17.3185,17.3432,60144.0
2017-06-08 11:00:00,21.13,21.16,21.1,21.11,83336.0,17.3432,17.3678,17.3185,17.3267,83336.0
2017-06-08 11:30:00,21.13,21.19,21.11,21.19,73024.0,17.3432,17.3924,17.3267,17.3924,73024.0
2017-06-08 12:00:00,21.19,21.19,21.16,21.18,61400.0,17.3924,17.3924,17.3678,17.3842,61400.0
2017-06-08 12:30:00,21.2,21.23,21.16,21.16,37796.0,17.4006,17.4252,17.3678,17.3678,37796.0
2017-06-08 13:00:00,21.15,21.17,21.11,21.11,26796.0,17.3596,17.376,17.3267,17.3267,26796.0
2017-06-08 13:30:00,21.11,21.13,21.08,21.08,98480.0,17.3267,17.3432,17.3021,17.3021,98480.0
2017-06-08 14:00:00,21.09,21.1,21.07,21.07,40176.0,17.3103,17.3185,17.2939,17.2939,40176.0
2017-06-08 14:30:00,21.07,21.13,21.06,21.09,72736.0,17.2939,17.3432,17.2857,17.3103,72736.0
2017-06-08 15:00:00,21.09,21.11,21.07,21.1,107420.0,17.3103,17.3267,17.2939,17.3185,107420.0
2017-06-08 15:30:00,21.1,21.15,21.08,21.15,373476.0,17.3185,17.3596,17.3021,17.3596,373476.0
2017-06-09 09:30:00,21.24,21.25,21.11,21.12,53248.0,17.4334,17.4417,17.3267,17.335,53248.0
2017-06-09 10:00:00,21.12,21.17,21.11,21.12,30312.0,17.335,17.376,17.3267,17.335,30312.0
2017-06-09 10:30:00,21.13,21.2,21.08,21.19,120428.0,17.3432,17.4006,17.3021,17.3924,120428.0
2017-06-09 11:00:00,21.18,21.22,21.16,21.22,77724.0,17.3842,17.417,17.3678,17.417,77724.0
2017-06-09 11:30:00,21.24,21.25,21.18,21.18,50568.0,17.4334,17.4417,17.3842,17.3842,50568.0
2017-06-09 12:00:00,21.18,21.25,21.18,21.23,34308.0,17.3842,17.4417,17.3842,17.4252,34308.0
2017-06-09 12:30:00,21.23,21.25,21.22,21.23,38104.0,17.4252,17.4417,17.417,17.4252,38104.0
2017-06-09 13:00:00,21.23,21.24,21.21,21.21,35716.0,17.4252,17.4334,17.4088,17.4088,35716.0
2017-06-09 13:30:00,21.21,21.24,21.21,21.22,56520.0,17.4088,17.4334,17.4088,17.417,56520.0
2017-06-09 14:00:00,21.22,21.28,21.2,21.24,159392.0,17.417,17.4663,17.4006,17.4334,159392.0
2017-06-09 14:30:00,21.23,21.25,21.2,21.23,72780.0,17.4252,17.4417,17.4006,17.4252,72780.0
2017-06-09 15:00:00,21.22,21.24,21.12,21.14,82264.0,17.417,17.4334,17.335,17.3514,82264.0
2017-06-09 15:30:00,21.14,21.18,21.13,21.18,227908.0,17.3514,17.3842,17.3432,17.3842,227908.0
2017-06-12 09:30:00,21.12,21.22,21.06,21.08,46640.0,17.335,17.417,17.2857,17.3021,46640.0
2017-06-12 10:00:00,21.08,21.09,21.0,21.07,79852.0,17.3021,17.3103,17.2365,17.2939,79852.0
2017-06-12 10:30:00,21.08,21.17,21.08,21.17,50928.0,17.3021,17.376,17.3021,17.376,50928.0
2017-06-12 11:00:00,21.16,21.16,21.07,21.13,36136.0,17.3678,17.3678,17.2939,17.3432,36136.0
2017-06-12 11:30:00,21.13,21.21,21.13,21.19,38192.0,17.3432,17.4088,17.3432,17.3924,38192.0
2017-06-12 12:00:00,21.17,21.19,21.14,21.16,36220.0,17.376,17.3924,17.3514,17.3678,36220.0
2017-06-12 12:30:00,21.15,21.17,21.12,21.15,40020.0,17.3596,17.376,17.335,17.3596,40020.0
2017-06-12 13:00:00,21.13,21.17,21.13,21.14,65160.0,17.3432,17.376,17.3432,17.3514,65160.0
2017-06-12 13:30:00,21.14,21.17,21.13,21.15,61212.0,17.3514,17.376,17.3432,17.3596,61212.0
2017-06-12 14:00:00,21.15,21.16,21.11,21.11,30536.0,17.3596,17.3678,17.3267,17.3267,30536.0
2017-06-12 14:30:00,21.1,21.11,21.09,21.09,48452.0,17.3185,17.3267,17.3103,17.3103,48452.0
2017-06-12 15:00:00,21.09,21.16,21.08,21.16,64152.0,17.3103,17.3678,17.3021,17.3678,64152.0
2017-06-12 15:30:00,21.16,21.23,21.16,21.22,206932.0,17.3678,17.4252,17.3678,17.417,206932.0
2017-06-13 09:30:00,21.15,21.21,21.15,21.17,25300.0,17.3596,17.4088,17.3596,17.376,25300.0
2017-06-13 10:00:00,21.21,21.22,21.16,21.21,19300.0,17.4088,17.417,17.3678,17.4088,19300.0
2017-06-13 10:30:00,21.23,21.3,21.2,21.27,32448.0,17.4252,17.4827,17.4006,17.4581,32448.0
2017-06-13 11:00:00,21.25,21.29,21.24,21.25,58576.0,17.4417,17.4745,17.4334,17.4417,58576.0
2017-06-13 11:30:00,21.24,21.24,21.17,21.18,26520.0,17.4334,17.4334,17.376,17.3842,26520.0
2017-06-13 12:00:00,21.18,21.22,21.18,21.18,22436.0,17.3842,17.417,17.3842,17.3842,22436.0
2017-06-13 12:30:00,21.16,21.17,21.15,21.16,50700.0,17.3678,17.376,17.3596,17.3678,50700.0
2017-06-13 13:00:00,21.16,21.2,21.16,21.2,20836.0,17.3678,17.4006,17.3678,17.4006,20836.0
2017-06-13 13:30:00,21.2,21.23,21.19,21.22,70532.0,17.4006,17.4252,17.3924,17.417,70532.0
2017-06-13 14:00:00,21.23,21.24,21.2,21.2,42084.0,17.4252,17.4334,17.4006,17.4006,42084.0
2017-06-13 14:30:00,21.19,21.21,21.18,21.2,31556.0,17.3924,17.4088,17.3842,17.4006,31556.0
2017-06-13 15:00:00,21.19,21.25,21.19,21.25,41048.0,17.3924,17.4417,17.3924,17.4417,41048.0
2017-06-13 15:30:00,21.25,21.29,21.24,21.29,99740.0,17.4417,17.4745,17.4334,17.4745,99740.0
2017-06-14 09:30:00,21.46,21.53,21.37,21.41,70720.0,17.614,17.6715,17.5402,17.573,70720.0
2017-06-14 10:00:00,21.42,21.43,21.31,21.31,44868.0,17.5812,17.5894,17.4909,17.4909,44868.0
2017-06-14 10:30:00,21.31,21.37,21.31,21.36,80712.0,17.4909,17.5402,17.4909,17.5319,80712.0
2017-06-14 11:00:00,21.38,21.42,21.38,21.41,60024.0,17.5484,17.5812,17.5484,17.573,60024.0
2017-06-14 11:30:00,21.41,21.46,21.4,21.46,39960.0,17.573,17.614,17.5648,17.614,39960.0
2017-06-14 12:00:00,21.46,21.48,21.42,21.45,43724.0,17.614,17.6304,17.5812,17.6058,43724.0
2017-06-14 12:30:00,21.44,21.45,21.4,21.42,41428.0,17.5976,17.6058,17.5648,17.5812,41428.0
2017-06-14 13:00:00,21.42,21.44,21.37,21.38,31756.0,17.5812,17.5976,17.5402,17.5484,31756.0
2017-06-14 13:30:00,21.38,21.39,21.34,21.34,72312.0,17.5484,17.5566,17.5155,17.5155,72312.0
2017-06-14 14:00:00,21.34,21.37,21.28,21.29,74128.0,17.5155,17.5402,17.4663,17.4745,74128.0
2017-06-14 14:30:00,21.29,21.33,21.24,21.27,77416.0,17.4745,17.5073,17.4334,17.4581,77416.0
2017-06-14 15:00:00,21.29,21.31,21.24,21.26,76408.0,17.4745,17.4909,17.4334,17.4499,76408.0
2017-06-14 15:30:00,21.26,21.31,21.25,21.31,226136.0,17.4499,17.4909,17.4417,17.4909,226136.0
2017-06-15 09:30:00,21.19,21.29,21.14,21.29,25452.0,17.3924,17.4745,17.3514,17.4745,25452.0
2017-06-15 10:00:00,21.31,21.32,21.28,21.31,19156.0,17.4909,17.4991,17.4663,17.4909,19156.0
2017-06-15 10:30:00,21.31,21.35,21.3,21.32,43244.0,17.4909,17.5237,17.4827,17.4991,43244.0
2017-06-15 11:00:00,21.33,21.37,21.31,21.35,71844.0,17.5073,17.5402,17.4909,17.5237,71844.0
2017-06-15 11:30:00,21.35,21.36,21.33,21.34,141464.0,17.5237,17.5319,17.5073,17.5155,141464.0
2017-06-15 12:00:00,21.34,21.43,21.32,21.42,94024.0,17.5155,17.5894,17.4991,17.5812,94024.0
2017-06-15 12:30:00,21.42,21.42,21.38,21.42,46516.0,17.5812,17.5812,17.5484,17.5812,46516.0
2017-06-15 13:00:00,21.43,21.51,21.42,21.51,81632.0,17.5894,17.6551,17.5812,17.6551,81632.0
2017-06-15 13:30:00,21.51,21.56,21.49,21.55,61176.0,17.6551,17.6961,17.6386,17.6879,61176.0
2017-06-15 14:00:00,21.54,21.55,21.52,21.52,38868.0,17.6797,17.6879,17.6633,17.6633,38868.0
2017-06-15 14:30:00,21.52,21.53,21.49,21.5,102932.0,17.6633,17.6715,17.6386,17.6469,102932.0
2017-06-15 15:00:00,21.5,21.52,21.49,21.5,94780.0,17.6469,17.6633,17.6386,17.6469,94780.0
2017-06-15 15:30:00,21.5,21.5,21.45,21.48,176772.0,17.6469,17.6469,17.6058,17.6304,176772.0
2017-06-16 09:30:00,21.5,21.57,21.41,21.48,299880.0,17.6469,17.7043,17.573,17.6304,299880.0
2017-06-16 10:00:00,21.46,21.55,21.43,21.49,121704.0,17.614,17.6879,17.5894,17.6386,121704.0
2017-06-16 10:30:00,21.5,21.5,21.46,21.5,43640.0,17.6469,17.6469,17.614,17.6469,43640.0
2017-06-16 11:00:00,21.49,21.53,21.45,21.49,45368.0,17.6386,17.6715,17.6058,17.6386,45368.0
2017-06-16 11:30:00,21.47,21.48,21.42,21.45,121108.0,17.6222,17.6304,17.5812,17.6058,121108.0
2017-06-16 12:00:00,21.45,21.51,21.43,21.5,70308.0,17.6058,17.6551,17.5894,17.6469,70308.0
2017-06-16 12:30:00,21.49,21.52,21.46,21.51,54788.0,17.6386,17.6633,17.614,17.6551,54788.0
2017-06-16 13:00:00,21.5,21.56,21.48,21.54,29328.0,17.6469,17.6961,17.6304,17.6797,29328.0
2017-06-16 13:30:00,21.55,21.57,21.53,21.54,35604.0,17.6879,17.7043,17.6715,17.6797,35604.0
2017-06-16 14:00:00,21.54,21.61,21.53,21.61,68712.0,17.6797,17.7371,17.6715,17.7371,68712.0
2017-06-16 14:30:00,21.61,21.64,21.61,21.64,65004.0,17.7371,17.7618,17.7371,17.7618,65004.0
2017-06-16 15:00:00,21.64,21.64,21.54,21.55,80900.0,17.7618,17.7618,17.6797,17.6879,80900.0
2017-06-16 15:30:00,21.55,21.58,21.52,21.56,305936.0,17.6879,17.7125,17.6633,17.6961,305936.0
2017-06-19 09:30:00,21.54,21.63,21.52,21.6,33592.0,17.6797,17.7536,17.6633,17.7289,33592.0
2017-06-19 10:00:00,21.61,21.65,21.55,21.62,31732.0,17.7371,17.77,17.6879,17.7453,31732.0
2017-06-19 10:30:00,21.61,21.61,21.57,21.57,30948.0,17.7371,17.7371,17.7043,17.7043,30948.0
2017-06-19 11:00:00,21.57,21.67,21.54,21.66,72108.0,17.7043,17.7864,17.6797,17.7782,72108.0
2017-06-19 11:30:00,21.66,21.66,21.62,21.63,46972.0,17.7782,17.7782,17.7453,17.7536,46972.0
2017-06-19 12:00:00,21.62,21.63,21.6,21.62,26268.0,17.7453,17.7536,17.7289,17.7453,26268.0
2017-06-19 12:30:00,21.61,21.62,21.6,21.61,27540.0,17.7371,17.7453,17.7289,17.7371,27540.0
2017-06-19 13:00:00,21.61,21.62,21.59,21.6,25624.0,17.7371,17.7453,17.7207,17.7289,25624.0
2017-06-19 13:30:00,21.59,21.6,21.57,21.59,26840.0,17.7207,17.7289,17.7043,17.7207,26840.0
2017-06-19 14:00:00,21.58,21.62,21.56,21.62,34796.0,17.7125,17.7453,17.6961,17.7453,34796.0
2017-06-19 14:30:00,21.62,21.63,21.6,21.62,45992.0,17.7453,17.7536,17.7289,17.7453,45992.0
2017-06-19 15:00:00,21.61,21.63,21.59,21.62,64120.0,17.7371,17.7536,17.7207,17.7453,64120.0
2017-06-19 15:30:00,21.62,21.72,21.62,21.71,244548.0,17.7453,17.8274,17.7453,17.8192,244548.0
2017-06-20 09:30:00,21.73,21.77,21.63,21.64,46480.0,17.8356,17.8685,17.7536,17.7618,46480.0
2017-06-20 10:00:00,21.71,21.73,21.65,21.73,32556.0,17.8192,17.8356,17.77,17.8356,32556.0
2017-06-20 10:30:00,21.71,21.72,21.66,21.67,67804.0,17.8192,17.8274,17.7782,17.7864,67804.0
2017-06-20 11:00:00,21.68,21.68,21.55,21.61,54428.0,17.7946,17.7946,17.6879,17.7371,54428.0
2017-06-20 11:30:00,21.6,21.67,21.58,21.65,41212.0,17.7289,17.7864,17.7125,17.77,41212.0
2017-06-20 12:00:00,21.64,21.69,21.63,21.68,28204.0,17.7618,17.8028,17.7536,17.7946,28204.0
2017-06-20 12:30:00,21.69,21.7,21.67,21.68,35380.0,17.8028,17.811,17.7864,17.7946,35380.0
2017-06-20 13:00:00,21.69,21.74,21.66,21.74,40768.0,17.8028,17.8438,17.7782,17.8438,40768.0
2017-06-20 13:30:00,21.74,21.75,21.68,21.7,56552.0,17.8438,17.852,17.7946,17.811,56552.0
2017-06-20 14:00:00,21.71,21.72,21.67,21.7,29600.0,17.8192,17.8274,17.7864,17.811,29600.0
2017-06-20 14:30:00,21.7,21.71,21.66,21.68,27016.0,17.811,17.8192,17.7782,17.7946,27016.0
2017-06-20 15:00:00,21.68,21.7,21.66,21.67,48696.0,17.7946,17.811,17.7782,17.7864,48696.0
2017-06-20 15:30:00,21.67,21.77,21.66,21.76,343088.0,17.7864,17.8685,17.7782,17.8603,343088.0
2017-06-21 09:30:00,21.73,21.8,21.63,21.64,47004.0,17.8356,17.8931,17.7536,17.7618,47004.0
2017-06-21 10:00:00,21.64,21.66,21.59,21.6,58400.0,17.7618,17.7782,17.7207,17.7289,58400.0
2017-06-21 10:30:00,21.59,21.6,21.53,21.56,56848.0,17.7207,17.7289,17.6715,17.6961,56848.0
2017-06-21 11:00:00,21.55,21.57,21.5,21.57,64704.0,17.6879,17.7043,17.6469,17.7043,64704.0
2017-06-21 11:30:00,21.57,21.61,21.56,21.61,224228.0,17.7043,17.7371,17.6961,17.7371,224228.0
2017-06-21 12:00:00,21.61,21.63,21.6,21.63,54268.0,17.7371,17.7536,17.7289,17.7536,54268.0
2017-06-21 12:30:00,21.63,21.67,21.62,21.67,81100.0,17.7536,17.7864,17.7453,17.7864,81100.0
2017-06-21 13:00:00,21.65,21.67,21.63,21.64,29240.0,17.77,17.7864,17.7536,17.7618,29240.0
2017-06-21 13:30:00,21.64,21.64,21.55,21.56,35128.0,17.7618,17.7618,17.6879,17.6961,35128.0
2017-06-21 14:00:00,21.54,21.61,21.54,21.61,44900.0,17.6797,17.7371,17.6797,17.7371,44900.0
2017-06-21 14:30:00,21.63,21.65,21.61,21.63,36004.0,17.7536,17.77,17.7371,17.7536,36004.0
2017-06-21 15:00:00,21.63,21.71,21.62,21.68,157128.0,17.7536,17.8192,17.7453,17.7946,157128.0
2017-06-21 15:30:00,21.68,21.73,21.68,21.72,292144.0,17.7946,17.8356,17.7946,17.8274,292144.0
2017-06-22 09:30:00,21.67,21.67,21.55,21.65,57976.0,17.7864,17.7864,17.6879,17.77,57976.0
2017-06-22 10:00:00,21.65,21.72,21.64,21.71,50928.0,17.77,17.8274,17.7618,17.8192,50928.0
2017-06-22 10:30:00,21.7,21.72,21.63,21.63,37400.0,17.811,17.8274,17.7536,17.7536,37400.0
2017-06-22 11:00:00,21.64,21.68,21.64,21.66,25884.0,17.7618,17.7946,17.7618,17.7782,25884.0
2017-06-22 11:30:00,21.64,21.7,21.63,21.68,17508.0,17.7618,17.811,17.7536,17.7946,17508.0
2017-06-22 12:00:00,21.68,21.7,21.66,21.67,24572.0,17.7946,17.811,17.7782,17.7864,24572.0
2017-06-22 12:30:00,21.67,21.71,21.67,21.7,20164.0,17.7864,17.8192,17.7864,17.811,20164.0
2017-06-22 13:00:00,21.7,21.71,21.67,21.68,16412.0,17.811,17.8192,17.7864,17.7946,16412.0
2017-06-22 13:30:00,21.67,21.68,21.63,21.63,20004.0,17.7864,17.7946,17.7536,17.7536,20004.0
2017-06-22 14:00:00,21.63,21.64,21.59,21.6,17600.0,17.7536,17.7618,17.7207,17.7289,17600.0
2017-06-22 14:30:00,21.58,21.6,21.57,21.59,23900.0,17.7125,17.7289,17.7043,17.7207,23900.0
2017-06-22 15:00:00,21.6,21.61,21.55,21.55,37084.0,17.7289,17.7371,17.6879,17.6879,37084.0
2017-06-22 15:30:00,21.55,21.64,21.52,21.61,407644.0,17.6879,17.7618,17.6633,17.7371,407644.0
2017-06-23 09:30:00,21.65,21.8,21.64,21.72,97672.0,17.77,17.8931,17.7618,17.8274,97672.0
2017-06-23 10:00:00,21.7,21.72,21.68,21.72,59636.0,17.811,17.8274,17.7946,17.8274,59636.0
2017-06-23 10:30:00,21.7,21.74,21.67,21.74,20300.0,17.811,17.8438,17.7864,17.8438,20300.0
2017-06-23 11:00:00,21.74,21.77,21.73,21.76,29264.0,17.8438,17.8685,17.8356,17.8603,29264.0
2017-06-23 11:30:00,21.74,21.77,21.73,21.75,33604.0,17.8438,17.8685,17.8356,17.852,33604.0
2017-06-23 12:00:00,21.75,21.79,21.75,21.77,87644.0,17.852,17.8849,17.852,17.8685,87644.0
2017-06-23 12:30:00,21.77,21.83,21.76,21.83,331636.0,17.8685,17.9177,17.8603,17.9177,331636.0
2017-06-23 13:00:00,21.82,21.89,21.77,21.89,359248.0,17.9095,17.967,17.8685,17.967,359248.0
2017-06-23 13:30:00,21.88,21.89,21.85,21.85,96236.0,17.9588,17.967,17.9341,17.9341,96236.0
2017-06-23 14:00:00,21.85,21.91,21.81,21.83,112512.0,17.9341,17.9834,17.9013,17.9177,112512.0
2017-06-23 14:30:00,21.82,21.83,21.77,21.78,125180.0,17.9095,17.9177,17.8685,17.8767,125180.0
2017-06-23 15:00:00,21.76,21.79,21.75,21.78,76812.0,17.8603,17.8849,17.852,17.8767,76812.0
2017-06-23 15:30:00,21.79,21.81,21.75,21.78,553100.0,17.8849,17.9013,17.852,17.8767,553100.0
2017-06-26 09:30:00,21.81,21.94,21.68,21.7,178728.0,17.9013,18.008,17.7946,17.811,178728.0
2017-06-26 10:00:00,21.7,21.7,21.59,21.6,70428.0,17.811,17.811,17.7207,17.7289,70428.0
2017-06-26 10:30:00,21.61,21.61,21.53,21.6,114176.0,17.7371,17.7371,17.6715,17.7289,114176.0
2017-06-26 11:00:00,21.58,21.69,21.58,21.67,124124.0,17.7125,17.8028,17.7125,17.7864,124124.0
2017-06-26 11:30:00,21.68,21.68,21.56,21.59,87196.0,17.7946,17.7946,17.6961,17.7207,87196.0
2017-06-26 12:00:00,21.59,21.62,21.53,21.56,46024.0,17.7207,17.7453,17.6715,17.6961,46024.0
2017-06-26 12:30:00,21.58,21.61,21.56,21.61,59200.0,17.7125,17.7371,17.6961,17.7371,59200.0
2017-06-26 13:00:00,21.62,21.67,21.61,21.66,86528.0,17.7453,17.7864,17.7371,17.7782,86528.0
2017-06-26 13:30:00,21.66,21.69,21.65,21.67,61084.0,17.7782,17.8028,17.77,17.7864,61084.0
2017-06-26 14:00:00,21.67,21.69,21.65,21.69,54644.0,17.7864,17.8028,17.77,17.8028,54644.0
2017-06-26 14:30:00,21.7,21.7,21.65,21.7,129068.0,17.811,17.811,17.77,17.811,129068.0
2017-06-26 15:00:00,21.7,21.7,21.62,21.62,57556.0,17.811,17.811,17.7453,17.7453,57556.0
2017-06-26 15:30:00,21.63,21.64,21.59,21.64,193928.0,17.7536,17.7618,17.7207,17.7618,193928.0
2017-06-27 09:30:00,21.53,21.58,21.42,21.5,80212.0,17.6715,17.7125,17.5812,17.6469,80212.0
2017-06-27 10:00:00,21.51,21.61,21.51,21.56,51828.0,17.6551,17.7371,17.6551,17.6961,51828.0
2017-06-27 10:30:00,21.54,21.59,21.51,21.59,45296.0,17.6797,17.7207,17.6551,17.7207,45296.0
2017-06-27 11:00:00,21.57,21.59,21.56,21.57,23424.0,17.7043,17.7207,17.6961,17.7043,23424.0
2017-06-27 11:30:00,21.56,21.6,21.51,21.52,36012.0,17.6961,17.7289,17.6551,17.6633,36012.0
2017-06-27 12:00:00,21.51,21.56,21.51,21.52,118748.0,17.6551,17.6961,17.6551,17.6633,118748.0
2017-06-27 12:30:00,21.52,21.57,21.49,21.56,115836.0,17.6633,17.7043,17.6386,17.6961,115836.0
2017-06-27 13:00:00,21.55,21.56,21.51,21.52,74988.0,17.6879,17.6961,17.6551,17.6633,74988.0
2017-06-27 13:30:00,21.52,21.52,21.43,21.46,29452.0,17.6633,17.6633,17.5894,17.614,29452.0
2017-06-27 14:00:00,21.45,21.52,21.44,21.51,74228.0,17.6058,17.6633,17.5976,17.6551,74228.0
2017-06-27 14:30:00,21.5,21.51,21.44,21.47,37160.0,17.6469,17.6551,17.5976,17.6222,37160.0
2017-06-27 15:00:00,21.47,21.56,21.45,21.55,114400.0,17.6222,17.6961,17.6058,17.6879,114400.0
2017-06-27 15:30:00,21.55,21.56,21.5,21.52,285260.0,17.6879,17.6961,17.6469,17.6633,285260.0
2017-06-28 09:30:00,21.42,21.52,21.36,21.43,66344.0,17.6812,17.7637,17.6316,17.6894,66344.0
2017-06-28 10:00:00,21.4,21.47,21.4,21.45,34536.0,17.6647,17.7224,17.6647,17.7059,34536.0
2017-06-28 10:30:00,21.45,21.46,21.41,21.44,29764.0,17.7059,17.7142,17.6729,17.6977,29764.0
2017-06-28 11:00:00,21.42,21.43,21.38,21.39,33036.0,17.6812,17.6894,17.6482,17.6564,33036.0
2017-06-28 11:30:00,21.39,21.4,21.36,21.38,40632.0,17.6564,17.6647,17.6316,17.6482,40632.0
2017-06-28 12:00:00,21.38,21.39,21.34,21.34,32448.0,17.6482,17.6564,17.6151,17.6151,32448.0
2017-06-28 12:30:00,21.34,21.36,21.32,21.34,37008.0,17.6151,17.6316,17.5986,17.6151,37008.0
2017-06-28 13:00:00,21.33,21.36,21.33,21.36,34568.0,17.6069,17.6316,17.6069,17.6316,34568.0
2017-06-28 13:30:00,21.36,21.39,21.36,21.38,28068.0,17.6316,17.6564,17.6316,17.6482,28068.0
2017-06-28 14:00:00,21.4,21.43,21.4,21.42,51496.0,17.6647,17.6894,17.6647,17.6812,51496.0
2017-06-28 14:30:00,21.42,21.45,21.42,21.44,103056.0,17.6812,17.7059,17.6812,17.6977,103056.0
2017-06-28 15:00:00,21.45,21.45,21.4,21.45,76700.0,17.7059,17.7059,17.6647,17.7059,76700.0
2017-06-28 15:30:00,21.44,21.45,21.4,21.43,189752.0,17.6977,17.7059,17.6647,17.6894,189752.0
2017-06-29 09:30:00,21.33,21.33,21.01,21.21,60372.0,17.6069,17.6069,17.3427,17.5078,60372.0
2017-06-29 10:00:00,21.25,21.32,21.19,21.32,64460.0,17.5409,17.5986,17.4913,17.5986,64460.0
2017-06-29 10:30:00,21.32,21.34,21.26,21.33,83340.0,17.5986,17.6151,17.5491,17.6069,83340.0
2017-06-29 11:00:00,21.33,21.4,21.31,21.38,76984.0,17.6069,17.6647,17.5904,17.6482,76984.0
2017-06-29 11:30:00,21.38,21.44,21.38,21.42,72764.0,17.6482,17.6977,17.6482,17.6812,72764.0
2017-06-29 12:00:00,21.41,21.45,21.4,21.45,69216.0,17.6729,17.7059,17.6647,17.7059,69216.0
2017-06-29 12:30:00,21.45,21.47,21.41,21.41,59948.0,17.7059,17.7224,17.6729,17.6729,59948.0
2017-06-29 13:00:00,21.41,21.43,21.35,21.36,53040.0,17.6729,17.6894,17.6234,17.6316,53040.0
2017-06-29 13:30:00,21.37,21.39,21.35,21.35,88984.0,17.6399,17.6564,17.6234,17.6234,88984.0
2017-06-29 14:00:00,21.35,21.38,21.32,21.35,71116.0,17.6234,17.6482,17.5986,17.6234,71116.0
2017-06-29 14:30:00,21.35,21.36,21.32,21.35,59588.0,17.6234,17.6316,17.5986,17.6234,59588.0
2017-06-29 15:00:00,21.34,21.35,21.32,21.35,79996.0,17.6151,17.6234,17.5986,17.6234,79996.0
2017-06-29 15:30:00,21.35,21.41,21.35,21.41,461060.0,17.6234,17.6729,17.6234,17.6729,461060.0
2017-06-30 09:30:00,21.45,21.52,21.36,21.38,63472.0,17.7059,17.7637,17.6316,17.6482,63472.0
2017-06-30 10:00:00,21.4,21.45,21.39,21.43,97744.0,17.6647,17.7059,17.6564,17.6894,97744.0
2017-06-30 10:30:00,21.43,21.5,21.41,21.5,60044.0,17.6894,17.7472,17.6729,17.7472,60044.0
2017-06-30 11:00:00,21.51,21.59,21.5,21.58,84568.0,17.7555,17.8215,17.7472,17.8132,84568.0
2017-06-30 11:30:00,21.57,21.63,21.57,21.62,107544.0,17.805,17.8545,17.805,17.8463,107544.0
2017-06-30 12:00:00,21.61,21.66,21.61,21.64,75900.0,17.838,17.8793,17.838,17.8628,75900.0
2017-06-30 12:30:00,21.64,21.64,21.57,21.6,45600.0,17.8628,17.8628,17.805,17.8298,45600.0
2017-06-30 13:00:00,21.6,21.6,21.56,21.56,50952.0,17.8298,17.8298,17.7967,17.7967,50952.0
2017-06-30 13:30:00,21.56,21.57,21.54,21.54,56856.0,17.7967,17.805,17.7802,17.7802,56856.0
2017-06-30 14:00:00,21.54,21.57,21.53,21.57,67400.0,17.7802,17.805,17.772,17.805,67400.0
2017-06-30 14:30:00,21.56,21.6,21.54,21.59,100504.0,17.7967,17.8298,17.7802,17.8215,100504.0
2017-06-30 15:00:00,21.58,21.63,21.58,21.61,87272.0,17.8132,17.8545,17.8132,17.838,87272.0
2017-06-30 15:30:00,21.61,21.62,21.56,21.57,391204.0,17.838,17.8463,17.7967,17.805,391204.0
2017-07-03 09:30:00,21.59,21.61,21.31,21.31,149868.0,17.8215,17.838,17.5904,17.5904,149868.0
2017-07-03 10:00:00,21.34,21.41,21.31,21.32,70628.0,17.6151,17.6729,17.5904,17.5986,70628.0
2017-07-03 10:30:00,21.32,21.33,21.25,21.33,73504.0,17.5986,17.6069,17.5409,17.6069,73504.0
2017-07-03 11:00:00,21.32,21.46,21.32,21.46,56488.0,17.5986,17.7142,17.5986,17.7142,56488.0
2017-07-03 11:30:00,21.45,21.45,21.35,21.37,120992.0,17.7059,17.7059,17.6234,17.6399,120992.0
2017-07-03 12:00:00,21.38,21.38,21.33,21.37,66792.0,17.6482,17.6482,17.6069,17.6399,66792.0
2017-07-03 12:30:00,21.38,21.55,21.37,21.51,184684.0,17.6482,17.7885,17.6399,17.7555,184684.0
2017-07-05 09:30:00,21.54,21.55,21.35,21.46,89888.0,17.7802,17.7885,17.6234,17.7142,89888.0
2017-07-05 10:00:00,21.46,21.61,21.46,21.58,52452.0,17.7142,17.838,17.7142,17.8132,52452.0
2017-07-05 10:30:00,21.59,21.59,21.54,21.55,60316.0,17.8215,17.8215,17.7802,17.7885,60316.0
2017-07-05 11:00:00,21.55,21.66,21.54,21.66,109192.0,17.7885,17.8793,17.7802,17.8793,109192.0
2017-07-05 11:30:00,21.64,21.65,21.57,21.58,56736.0,17.8628,17.871,17.805,17.8132,56736.0
2017-07-05 12:00:00,21.59,21.61,21.54,21.57,304744.0,17.8215,17.838,17.7802,17.805,304744.0
2017-07-05 12:30:00,21.57,21.61,21.57,21.58,80580.0,17.805,17.838,17.805,17.8132,80580.0
2017-07-05 13:00:00,21.58,21.61,21.5,21.5,162704.0,17.8132,17.838,17.7472,17.7472,162704.0
2017-07-05 13:30:00,21.52,21.52,21.46,21.46,27624.0,17.7637,17.7637,17.7142,17.7142,27624.0
2017-07-05 14:00:00,21.46,21.53,21.46,21.52,90852.0,17.7142,17.772,17.7142,17.7637,90852.0
2017-07-05 14:30:00,21.5,21.52,21.49,21.51,78336.0,17.7472,17.7637,17.739,17.7555,78336.0
2017-07-05 15:00:00,21.52,21.55,21.48,21.54,82224.0,17.7637,17.7885,17.7307,17.7802,82224.0
2017-07-05 15:30:00,21.54,21.58,21.53,21.57,278444.0,17.7802,17.8132,17.772,17.805,278444.0
2017-07-06 09:30:00,21.51,21.59,21.31,21.48,116480.0,17.7555,17.8215,17.5904,17.7307,116480.0
2017-07-06 10:00:00,21.48,21.51,21.44,21.45,96620.0,17.7307,17.7555,17.6977,17.7059,96620.0
2017-07-06 10:30:00,21.46,21.51,21.44,21.46,142676.0,17.7142,17.7555,17.6977,17.7142,142676.0
2017-07-06 11:00:00,21.45,21.47,21.39,21.45,233392.0,17.7059,17.7224,17.6564,17.7059,233392.0
2017-07-06 11:30:00,21.44,21.47,21.41,21.46,111940.0,17.6977,17.7224,17.6729,17.7142,111940.0
2017-07-06 12:00:00,21.47,21.47,21.42,21.42,43112.0,17.7224,17.7224,17.6812,17.6812,43112.0
2017-07-06 12:30:00,21.43,21.45,21.38,21.4,160564.0,17.6894,17.7059,17.6482,17.6647,160564.0
2017-07-06 13:00:00,21.4,21.48,21.38,21.43,224904.0,17.6647,17.7307,17.6482,17.6894,224904.0
2017-07-06 13:30:00,21.42,21.46,21.38,21.4,118424.0,17.6812,17.7142,17.6482,17.6647,118424.0
2017-07-06 14:00:00,21.4,21.4,21.35,21.39,81856.0,17.6647,17.6647,17.6234,17.6564,81856.0
2017-07-06 14:30:00,21.39,21.42,21.36,21.39,132924.0,17.6564,17.6812,17.6316,17.6564,132924.0
2017-07-06 15:00:00,21.4,21.4,21.31,21.31,150164.0,17.6647,17.6647,17.5904,17.5904,150164.0
2017-07-06 15:30:00,21.32,21.34,21.29,21.31,414924.0,17.5986,17.6151,17.5739,17.5904,414924.0
2017-07-07 09:30:00,21.3,21.38,21.27,21.38,97984.0,17.5821,17.6482,17.5574,17.6482,97984.0
2017-07-07 10:00:00,21.36,21.37,21.28,21.32,116920.0,17.6316,17.6399,17.5656,17.5986,116920.0
2017-07-07 10:30:00,21.33,21.36,21.29,21.31,108140.0,17.6069,17.6316,17.5739,17.5904,108140.0
2017-07-07 11:00:00,21.3,21.35,21.28,21.34,126492.0,17.5821,17.6234,17.5656,17.6151,126492.0
2017-07-07 11:30:00,21.33,21.35,21.3,21.3,46828.0,17.6069,17.6234,17.5821,17.5821,46828.0
2017-07-07 12:00:00,21.3,21.3,21.25,21.28,61920.0,17.5821,17.5821,17.5409,17.5656,61920.0
2017-07-07 12:30:00,21.28,21.31,21.26,21.3,34400.0,17.5656,17.5904,17.5491,17.5821,34400.0
2017-07-07 13:00:00,21.29,21.3,21.26,21.27,40664.0,17.5739,17.5821,17.5491,17.5574,40664.0
2017-07-07 13:30:00,21.27,21.31,21.25,21.28,47096.0,17.5574,17.5904,17.5409,17.5656,47096.0
2017-07-07 14:00:00,21.28,21.29,21.25,21.26,53816.0,17.5656,17.5739,17.5409,17.5491,53816.0
2017-07-07 14:30:00,21.26,21.26,21.22,21.23,77448.0,17.5491,17.5491,17.5161,17.5243,77448.0
2017-07-07 15:00:00,21.23,21.27,21.23,21.25,102184.0,17.5243,17.5574,17.5243,17.5409,102184.0
2017-07-07 15:30:00,21.25,21.27,21.21,21.25,271640.0,17.5409,17.5574,17.5078,17.5409,271640.0
2017-07-10 09:30:00,21.28,21.38,21.22,21.38,40636.0,17.5656,17.6482,17.5161,17.6482,40636.0
2017-07-10 10:00:00,21.35,21.44,21.32,21.42,93780.0,17.6234,17.6977,17.5986,17.6812,93780.0
2017-07-10 10:30:00,21.42,21.45,21.35,21.36,73984.0,17.6812,17.7059,17.6234,17.6316,73984.0
2017-07-10 11:00:00,21.37,21.42,21.37,21.37,61140.0,17.6399,17.6812,17.6399,17.6399,61140.0
2017-07-10 11:30:00,21.38,21.4,21.36,21.36,66216.0,17.6482,17.6647,17.6316,17.6316,66216.0
2017-07-10 12:00:00,21.36,21.37,21.35,21.37,58892.0,17.6316,17.6399,17.6234,17.6399,58892.0
2017-07-10 12:30:00,21.37,21.37,21.35,21.35,46936.0,17.6399,17.6399,17.6234,17.6234,46936.0
2017-07-10 13:00:00,21.35,21.39,21.35,21.38,77592.0,17.6234,17.6564,17.6234,17.6482,77592.0
2017-07-10 13:30:00,21.38,21.39,21.27,21.27,49772.0,17.6482,17.6564,17.5574,17.5574,49772.0
2017-07-10 14:00:00,21.27,21.27,21.23,21.23,88384.0,17.5574,17.5574,17.5243,17.5243,88384.0
2017-07-10 14:30:00,21.23,21.23,21.18,21.21,57748.0,17.5243,17.5243,17.4831,17.5078,57748.0
2017-07-10 15:00:00,21.21,21.24,21.18,21.21,63108.0,17.5078,17.5326,17.4831,17.5078,63108.0
2017-07-10 15:30:00,21.22,21.22,21.14,21.15,224976.0,17.5161,17.5161,17.4501,17.4583,224976.0
2017-07-11 09:30:00,21.18,21.26,21.07,21.14,58712.0,17.4831,17.5491,17.3923,17.4501,58712.0
2017-07-11 10:00:00,21.13,21.13,21.04,21.04,50988.0,17.4418,17.4418,17.3675,17.3675,50988.0
2017-07-11 10:30:00,21.06,21.1,21.05,21.07,46444.0,17.384,17.417,17.3758,17.3923,46444.0
2017-07-11 11:00:00,21.07,21.09,21.06,21.08,47784.0,17.3923,17.4088,17.384,17.4005,47784.0
2017-07-11 11:30:00,21.1,21.13,21.1,21.11,51816.0,17.417,17.4418,17.417,17.4253,51816.0
2017-07-11 12:00:00,21.11,21.2,21.11,21.19,49152.0,17.4253,17.4996,17.4253,17.4913,49152.0
2017-07-11 12:30:00,21.2,21.23,21.17,21.21,58772.0,17.4996,17.5243,17.4748,17.5078,58772.0
2017-07-11 13:00:00,21.21,21.21,21.16,21.19,34760.0,17.5078,17.5078,17.4666,17.4913,34760.0
2017-07-11 13:30:00,21.19,21.21,21.16,21.19,82320.0,17.4913,17.5078,17.4666,17.4913,82320.0
2017-07-11 14:00:00,21.19,21.21,21.18,21.2,59524.0,17.4913,17.5078,17.4831,17.4996,59524.0
2017-07-11 14:30:00,21.2,21.23,21.2,21.2,75992.0,17.4996,17.5243,17.4996,17.4996,75992.0
2017-07-11 15:00:00,21.2,21.23,21.2,21.21,90092.0,17.4996,17.5243,17.4996,17.5078,90092.0
2017-07-11 15:30:00,21.21,21.23,21.18,21.2,251260.0,17.5078,17.5243,17.4831,17.4996,251260.0
2017-07-12 09:30:00,21.32,21.47,21.3,21.47,71284.0,17.5986,17.7224,17.5821,17.7224,71284.0
2017-07-12 10:00:00,21.42,21.42,21.32,21.34,107564.0,17.6812,17.6812,17.5986,17.6151,107564.0
2017-07-12 10:30:00,21.34,21.39,21.33,21.34,36244.0,17.6151,17.6564,17.6069,17.6151,36244.0
2017-07-12 11:00:00,21.36,21.36,21.31,21.34,33752.0,17.6316,17.6316,17.5904,17.6151,33752.0
2017-07-12 11:30:00,21.35,21.38,21.32,21.35,28504.0,17.6234,17.6482,17.5986,17.6234,28504.0
2017-07-12 12:00:00,21.36,21.39,21.35,21.37,32860.0,17.6316,17.6564,17.6234,17.6399,32860.0
2017-07-12 12:30:00,21.37,21.4,21.36,21.37,26224.0,17.6399,17.6647,17.6316,17.6399,26224.0
2017-07-12 13:00:00,21.36,21.4,21.35,21.4,18180.0,17.6316,17.6647,17.6234,17.6647,18180.0
2017-07-12 13:30:00,21.41,21.44,21.4,21.42,69452.0,17.6729,17.6977,17.6647,17.6812,69452.0
2017-07-12 14:00:00,21.43,21.44,21.41,21.42,26740.0,17.6894,17.6977,17.6729,17.6812,26740.0
2017-07-12 14:30:00,21.42,21.43,21.4,21.41,60820.0,17.6812,17.6894,17.6647,17.6729,60820.0
2017-07-12 15:00:00,21.41,21.43,21.41,21.41,60712.0,17.6729,17.6894,17.6729,17.6729,60712.0
2017-07-12 15:30:00,21.41,21.43,21.39,21.42,258972.0,17.6729,17.6894,17.6564,17.6812,258972.0
2017-07-13 09:30:00,21.41,21.46,21.33,21.33,32748.0,17.6729,17.7142,17.6069,17.6069,32748.0
2017-07-13 10:00:00,21.34,21.37,21.3,21.31,57480.0,17.6151,17.6399,17.5821,17.5904,57480.0
2017-07-13 10:30:00,21.31,21.33,21.25,21.26,67100.0,17.5904,17.6069,17.5409,17.5491,67100.0
2017-07-13 11:00:00,21.27,21.32,21.27,21.3,54740.0,17.5574,17.5986,17.5574,17.5821,54740.0
2017-07-13 11:30:00,21.27,21.32,21.27,21.31,54532.0,17.5574,17.5986,17.5574,17.5904,54532.0
2017-07-13 12:00:00,21.3,21.33,21.29,21.29,24800.0,17.5821,17.6069,17.5739,17.5739,24800.0
2017-07-13 12:30:00,21.3,21.3,21.26,21.27,16732.0,17.5821,17.5821,17.5491,17.5574,16732.0
2017-07-13 13:00:00,21.26,21.28,21.24,21.24,16720.0,17.5491,17.5656,17.5326,17.5326,16720.0
2017-07-13 13:30:00,21.25,21.25,21.21,21.22,28200.0,17.5409,17.5409,17.5078,17.5161,28200.0
2017-07-13 14:00:00,21.22,21.23,21.18,21.18,35892.0,17.5161,17.5243,17.4831,17.4831,35892.0
2017-07-13 14:30:00,21.18,21.21,21.18,21.19,121212.0,17.4831,17.5078,17.4831,17.4913,121212.0
2017-07-13 15:00:00,21.19,21.2,21.16,21.16,54696.0,17.4913,17.4996,17.4666,17.4666,54696.0
2017-07-13 15:30:00,21.16,21.16,21.11,21.12,142024.0,17.4666,17.4666,17.4253,17.4335,142024.0
2017-07-14 09:30:00,21.27,21.43,21.27,21.33,59176.0,17.5574,17.6894,17.5574,17.6069,59176.0
2017-07-14 10:00:00,21.35,21.36,21.29,21.29,44412.0,17.6234,17.6316,17.5739,17.5739,44412.0
2017-07-14 10:30:00,21.3,21.32,21.27,21.31,32848.0,17.5821,17.5986,17.5574,17.5904,32848.0
2017-07-14 11:00:00,21.31,21.33,21.28,21.33,160656.0,17.5904,17.6069,17.5656,17.6069,160656.0
2017-07-14 11:30:00,21.32,21.37,21.31,21.35,64472.0,17.5986,17.6399,17.5904,17.6234,64472.0
2017-07-14 12:00:00,21.36,21.36,21.35,21.36,26020.0,17.6316,17.6316,17.6234,17.6316,26020.0
2017-07-14 12:30:00,21.35,21.37,21.32,21.35,38356.0,17.6234,17.6399,17.5986,17.6234,38356.0
2017-07-14 13:00:00,21.35,21.35,21.31,21.32,16868.0,17.6234,17.6234,17.5904,17.5986,16868.0
2017-07-14 13:30:00,21.32,21.32,21.28,21.29,23392.0,17.5986,17.5986,17.5656,17.5739,23392.0
2017-07-14 14:00:00,21.29,21.31,21.29,21.29,33988.0,17.5739,17.5904,17.5739,17.5739,33988.0
2017-07-14 14:30:00,21.29,21.29,21.28,21.29,39532.0,17.5739,17.5739,17.5656,17.5739,39532.0
2017-07-14 15:00:00,21.29,21.3,21.25,21.26,87316.0,17.5739,17.5821,17.5409,17.5491,87316.0
2017-07-14 15:30:00,21.26,21.29,21.25,21.29,284336.0,17.5491,17.5739,17.5409,17.5739,284336.0
2017-07-17 09:30:00,21.33,21.43,21.27,21.43,190304.0,17.6069,17.6894,17.5574,17.6894,190304.0
2017-07-17 10:00:00,21.43,21.54,21.39,21.46,200936.0,17.6894,17.7802,17.6564,17.7142,200936.0
2017-07-17 10:30:00,21.46,21.48,21.38,21.39,67776.0,17.7142,17.7307,17.6482,17.6564,67776.0
2017-07-17 11:00:00,21.39,21.4,21.38,21.4,24468.0,17.6564,17.6647,17.6482,17.6647,24468.0
2017-07-17 11:30:00,21.4,21.43,21.39,21.42,44864.0,17.6647,17.6894,17.6564,17.6812,44864.0
2017-07-17 12:00:00,21.43,21.45,21.42,21.45,48916.0,17.6894,17.7059,17.6812,17.7059,48916.0
2017-07-17 12:30:00,21.45,21.49,21.44,21.47,24700.0,17.7059,17.739,17.6977,17.7224,24700.0
2017-07-17 13:00:00,21.47,21.5,21.47,21.5,37764.0,17.7224,17.7472,17.7224,17.7472,37764.0
2017-07-17 13:30:00,21.5,21.55,21.49,21.53,59580.0,17.7472,17.7885,17.739,17.772,59580.0
2017-07-17 14:00:00,21.53,21.53,21.5,21.51,73396.0,17.772,17.772,17.7472,17.7555,73396.0
2017-07-17 14:30:00,21.51,21.54,21.5,21.5,41848.0,17.7555,17.7802,17.7472,17.7472,41848.0
2017-07-17 15:00:00,21.51,21.52,21.49,21.5,52960.0,17.7555,17.7637,17.739,17.7472,52960.0
2017-07-17 15:30:00,21.49,21.56,21.49,21.56,295624.0,17.739,17.7967,17.739,17.7967,295624.0
2017-07-18 09:30:00,21.5,21.94,21.33,21.55,349928.0,17.7472,18.1104,17.6069,17.7885,349928.0
2017-07-18 10:00:00,21.55,21.59,21.47,21.56,106404.0,17.7885,17.8215,17.7224,17.7967,106404.0
2017-07-18 10:30:00,21.56,21.72,21.55,21.68,93512.0,17.7967,17.9288,17.7885,17.8958,93512.0
2017-07-18 11:00:00,21.69,21.75,21.62,21.71,71232.0,17.904,17.9536,17.8463,17.9206,71232.0
2017-07-18 11:30:00,21.7,21.77,21.68,21.73,214936.0,17.9123,17.9701,17.8958,17.9371,214936.0
2017-07-18 12:00:00,21.73,21.76,21.59,21.59,225764.0,17.9371,17.9618,17.8215,17.8215,225764.0
2017-07-18 12:30:00,21.59,21.63,21.58,21.63,35196.0,17.8215,17.8545,17.8132,17.8545,35196.0
2017-07-18 13:00:00,21.64,21.64,21.57,21.58,48508.0,17.8628,17.8628,17.805,17.8132,48508.0
2017-07-18 13:30:00,21.58,21.61,21.5,21.56,175668.0,17.8132,17.838,17.7472,17.7967,175668.0
2017-07-18 14:00:00,21.56,21.61,21.55,21.59,60136.0,17.7967,17.838,17.7885,17.8215,60136.0
2017-07-18 14:30:00,21.58,21.59,21.55,21.58,216232.0,17.8132,17.8215,17.7885,17.8132,216232.0
2017-07-18 15:00:00,21.57,21.58,21.46,21.52,103020.0,17.805,17.8132,17.7142,17.7637,103020.0
2017-07-18 15:30:00,21.53,21.55,21.49,21.5,487888.0,17.772,17.7885,17.739,17.7472,487888.0
2017-07-19 09:30:00,21.55,21.59,21.5,21.57,76260.0,17.7885,17.8215,17.7472,17.805,76260.0
2017-07-19 10:00:00,21.58,21.64,21.55,21.64,38632.0,17.8132,17.8628,17.7885,17.8628,38632.0
2017-07-19 10:30:00,21.64,21.8,21.64,21.79,70812.0,17.8628,17.9948,17.8628,17.9866,70812.0
2017-07-19 11:00:00,21.79,21.9,21.77,21.87,248400.0,17.9866,18.0774,17.9701,18.0526,248400.0
2017-07-19 11:30:00,21.87,21.89,21.84,21.86,204816.0,18.0526,18.0691,18.0279,18.0444,204816.0
2017-07-19 12:00:00,21.86,21.86,21.82,21.83,57944.0,18.0444,18.0444,18.0114,18.0196,57944.0
2017-07-19 12:30:00,21.84,21.86,21.82,21.83,118220.0,18.0279,18.0444,18.0114,18.0196,118220.0
2017-07-19 13:00:00,21.83,21.83,21.8,21.82,47224.0,18.0196,18.0196,17.9948,18.0114,47224.0
2017-07-19 13:30:00,21.81,21.83,21.79,21.83,82176.0,18.0031,18.0196,17.9866,18.0196,82176.0
2017-07-19 14:00:00,21.83,21.83,21.81,21.82,30732.0,18.0196,18.0196,18.0031,18.0114,30732.0
2017-07-19 14:30:00,21.82,21.89,21.82,21.87,88404.0,18.0114,18.0691,18.0114,18.0526,88404.0
2017-07-19 15:00:00,21.87,21.89,21.86,21.87,56196.0,18.0526,18.0691,18.0444,18.0526,56196.0
2017-07-19 15:30:00,21.87,21.88,21.82,21.85,217980.0,18.0526,18.0609,18.0114,18.0361,217980.0
2017-07-20 09:30:00,21.9,22.04,21.9,21.93,74768.0,18.0774,18.193,18.0774,18.1022,74768.0
2017-07-20 10:00:00,21.93,22.0,21.93,21.95,105164.0,18.1022,18.1599,18.1022,18.1187,105164.0
2017-07-20 10:30:00,21.95,22.01,21.93,21.96,189252.0,18.1187,18.1682,18.1022,18.1269,189252.0
2017-07-20 11:00:00,21.97,22.0,21.95,21.97,118596.0,18.1352,18.1599,18.1187,18.1352,118596.0
2017-07-20 11:30:00,21.97,22.0,21.94,21.95,64880.0,18.1352,18.1599,18.1104,18.1187,64880.0
2017-07-20 12:00:00,21.94,21.96,21.91,21.91,22668.0,18.1104,18.1269,18.0856,18.0856,22668.0
2017-07-20 12:30:00,21.91,21.97,21.91,21.95,18800.0,18.0856,18.1352,18.0856,18.1187,18800.0
2017-07-20 13:00:00,21.96,21.97,21.94,21.97,20600.0,18.1269,18.1352,18.1104,18.1352,20600.0
2017-07-20 13:30:00,21.96,21.98,21.94,21.94,29956.0,18.1269,18.1434,18.1104,18.1104,29956.0
2017-07-20 14:00:00,21.93,21.93,21.9,21.92,27852.0,18.1022,18.1022,18.0774,18.0939,27852.0
2017-07-20 14:30:00,21.93,21.98,21.92,21.97,33396.0,18.1022,18.1434,18.0939,18.1352,33396.0
2017-07-20 15:00:00,21.97,21.98,21.93,21.95,45124.0,18.1352,18.1434,18.1022,18.1187,45124.0
2017-07-20 15:30:00,21.96,21.96,21.86,21.89,218060.0,18.1269,18.1269,18.0444,18.0691,218060.0
2017-07-21 09:30:00,21.87,21.93,21.78,21.91,197176.0,18.0526,18.1022,17.9783,18.0856,197176.0
2017-07-21 10:00:00,21.9,21.94,21.86,21.86,35928.0,18.0774,18.1104,18.0444,18.0444,35928.0
2017-07-21 10:30:00,21.88,21.89,21.86,21.87,26048.0,18.0609,18.0691,18.0444,18.0526,26048.0
2017-07-21 11:00:00,21.87,21.9,21.85,21.87,92656.0,18.0526,18.0774,18.0361,18.0526,92656.0
2017-07-21 11:30:00,21.88,21.88,21.86,21.86,89844.0,18.0609,18.0609,18.0444,18.0444,89844.0
2017-07-21 12:00:00,21.85,21.85,21.8,21.81,7240.0,18.0361,18.0361,17.9948,18.0031,7240.0
2017-07-21 12:30:00,21.8,21.82,21.8,21.82,14804.0,17.9948,18.0114,17.9948,18.0114,14804.0
2017-07-21 13:00:00,21.82,21.84,21.82,21.84,12008.0,18.0114,18.0279,18.0114,18.0279,12008.0
2017-07-21 13:30:00,21.84,21.84,21.79,21.83,27948.0,18.0279,18.0279,17.9866,18.0196,27948.0
2017-07-21 14:00:00,21.82,21.84,21.82,21.83,8800.0,18.0114,18.0279,18.0114,18.0196,8800.0
2017-07-21 14:30:00,21.84,21.85,21.81,21.82,23784.0,18.0279,18.0361,18.0031,18.0114,23784.0
2017-07-21 15:00:00,21.83,21.84,21.81,21.84,37420.0,18.0196,18.0279,18.0031,18.0279,37420.0
2017-07-21 15:30:00,21.84,21.88,21.84,21.86,124812.0,18.0279,18.0609,18.0279,18.0444,124812.0
2017-07-24 09:30:00,21.88,21.93,21.79,21.84,215108.0,18.0609,18.1022,17.9866,18.0279,215108.0
2017-07-24 10:00:00,21.83,21.9,21.83,21.87,38400.0,18.0196,18.0774,18.0196,18.0526,38400.0
2017-07-24 10:30:00,21.88,21.98,21.88,21.98,35684.0,18.0609,18.1434,18.0609,18.1434,35684.0
2017-07-24 11:00:00,21.96,21.98,21.93,21.95,103664.0,18.1269,18.1434,18.1022,18.1187,103664.0
2017-07-24 11:30:00,21.95,21.95,21.9,21.93,37372.0,18.1187,18.1187,18.0774,18.1022,37372.0
2017-07-24 12:00:00,21.92,21.97,21.91,21.96,51812.0,18.0939,18.1352,18.0856,18.1269,51812.0
2017-07-24 12:30:00,21.96,21.99,21.88,21.89,85260.0,18.1269,18.1517,18.0609,18.0691,85260.0
2017-07-24 13:00:00,21.88,21.9,21.82,21.83,25320.0,18.0609,18.0774,18.0114,18.0196,25320.0
2017-07-24 13:30:00,21.83,21.85,21.82,21.85,20800.0,18.0196,18.0361,18.0114,18.0361,20800.0
2017-07-24 14:00:00,21.84,21.85,21.79,21.82,58016.0,18.0279,18.0361,17.9866,18.0114,58016.0
2017-07-24 14:30:00,21.81,21.85,21.81,21.83,31420.0,18.0031,18.0361,18.0031,18.0196,31420.0
2017-07-24 15:00:00,21.82,21.83,21.77,21.78,70752.0,18.0114,18.0196,17.9701,17.9783,70752.0
2017-07-24 15:30:00,21.79,21.81,21.73,21.74,300996.0,17.9866,18.0031,17.9371,17.9453,300996.0
2017-07-25 09:30:00,21.74,21.74,21.47,21.65,128272.0,17.9453,17.9453,17.7224,17.871,128272.0
2017-07-25 10:00:00,21.64,21.68,21.57,21.61,62532.0,17.8628,17.8958,17.805,17.838,62532.0
2017-07-25 10:30:00,21.63,21.64,21.53,21.54,64500.0,17.8545,17.8628,17.772,17.7802,64500.0
2017-07-25 11:00:00,21.55,21.56,21.5,21.52,85972.0,17.7885,17.7967,17.7472,17.7637,85972.0
2017-07-25 11:30:00,21.53,21.55,21.5,21.54,101964.0,17.772,17.7885,17.7472,17.7802,101964.0
2017-07-25 12:00:00,21.55,21.55,21.52,21.55,77604.0,17.7885,17.7885,17.7637,17.7885,77604.0
2017-07-25 12:30:00,21.54,21.56,21.53,21.55,53244.0,17.7802,17.7967,17.772,17.7885,53244.0
2017-07-25 13:00:00,21.55,21.56,21.54,21.56,28564.0,17.7885,17.7967,17.7802,17.7967,28564.0
2017-07-25 13:30:00,21.55,21.56,21.53,21.54,39624.0,17.7885,17.7967,17.772,17.7802,39624.0
2017-07-25 14:00:00,21.54,21.58,21.53,21.58,75792.0,17.7802,17.8132,17.772,17.8132,75792.0
2017-07-25 14:30:00,21.57,21.62,21.56,21.61,35224.0,17.805,17.8463,17.7967,17.838,35224.0
2017-07-25 15:00:00,21.61,21.62,21.56,21.57,69972.0,17.838,17.8463,17.7967,17.805,69972.0
2017-07-25 15:30:00,21.56,21.58,21.55,21.57,242284.0,17.7967,17.8132,17.7885,17.805,242284.0
2017-07-26 09:30:00,21.62,21.85,21.51,21.82,83624.0,17.8463,18.0361,17.7555,18.0114,83624.0
2017-07-26 10:00:00,21.82,21.88,21.8,21.83,221416.0,18.0114,18.0609,17.9948,18.0196,221416.0
2017-07-26 10:30:00,21.83,21.85,21.79,21.81,120256.0,18.0196,18.0361,17.9866,18.0031,120256.0
2017-07-26 11:00:00,21.81,21.81,21.76,21.76,79592.0,18.0031,18.0031,17.9618,17.9618,79592.0
2017-07-26 11:30:00,21.76,21.78,21.73,21.73,19600.0,17.9618,17.9783,17.9371,17.9371,19600.0
2017-07-26 12:00:00,21.74,21.74,21.73,21.74,19308.0,17.9453,17.9453,17.9371,17.9453,19308.0
2017-07-26 12:30:00,21.74,21.74,21.68,21.7,86700.0,17.9453,17.9453,17.8958,17.9123,86700.0
2017-07-26 13:00:00,21.7,21.72,21.69,21.7,52544.0,17.9123,17.9288,17.904,17.9123,52544.0
2017-07-26 13:30:00,21.7,21.73,21.7,21.71,33640.0,17.9123,17.9371,17.9123,17.9206,33640.0
2017-07-26 14:00:00,21.7,21.78,21.68,21.78,247164.0,17.9123,17.9783,17.8958,17.9783,247164.0
2017-07-26 14:30:00,21.79,21.81,21.75,21.75,89604.0,17.9866,18.0031,17.9536,17.9536,89604.0
2017-07-26 15:00:00,21.75,21.79,21.72,21.75,177992.0,17.9536,17.9866,17.9288,17.9536,177992.0
2017-07-26 15:30:00,21.75,21.79,21.74,21.78,456276.0,17.9536,17.9866,17.9453,17.9783,456276.0
2017-07-27 09:30:00,21.73,21.73,21.52,21.54,44512.0,17.9371,17.9371,17.7637,17.7802,44512.0
2017-07-27 10:00:00,21.55,21.59,21.54,21.58,38032.0,17.7885,17.8215,17.7802,17.8132,38032.0
2017-07-27 10:30:00,21.57,21.61,21.55,21.6,29884.0,17.805,17.838,17.7885,17.8298,29884.0
2017-07-27 11:00:00,21.61,21.77,21.6,21.77,39412.0,17.838,17.9701,17.8298,17.9701,39412.0
2017-07-27 11:30:00,21.76,21.79,21.74,21.77,37636.0,17.9618,17.9866,17.9453,17.9701,37636.0
2017-07-27 12:00:00,21.77,21.82,21.76,21.81,94148.0,17.9701,18.0114,17.9618,18.0031,94148.0
2017-07-27 12:30:00,21.82,21.86,21.81,21.84,129204.0,18.0114,18.0444,18.0031,18.0279,129204.0
2017-07-27 13:00:00,21.84,21.91,21.81,21.9,137616.0,18.0279,18.0856,18.0031,18.0774,137616.0
2017-07-27 13:30:00,21.89,21.89,21.78,21.78,247560.0,18.0691,18.0691,17.9783,17.9783,247560.0
2017-07-27 14:00:00,21.79,21.8,21.74,21.75,78392.0,17.9866,17.9948,17.9453,17.9536,78392.0
2017-07-27 14:30:00,21.76,21.78,21.7,21.71,53896.0,17.9618,17.9783,17.9123,17.9206,53896.0
2017-07-27 15:00:00,21.7,21.74,21.68,21.74,34808.0,17.9123,17.9453,17.8958,17.9453,34808.0
2017-07-27 15:30:00,21.74,21.74,21.71,21.74,424820.0,17.9453,17.9453,17.9206,17.9453,424820.0
2017-07-28 09:30:00,21.77,21.93,21.77,21.88,60632.0,17.9701,18.1022,17.9701,18.0609,60632.0
2017-07-28 10:00:00,21.88,21.88,21.83,21.83,80200.0,18.0609,18.0609,18.0196,18.0196,80200.0
2017-07-28 10:30:00,21.84,21.88,21.82,21.84,57736.0,18.0279,18.0609,18.0114,18.0279,57736.0
2017-07-28 11:00:00,21.83,21.88,21.82,21.88,66352.0,18.0196,18.0609,18.0114,18.0609,66352.0
2017-07-28 11:30:00,21.88,21.89,21.85,21.87,106884.0,18.0609,18.0691,18.0361,18.0526,106884.0
2017-07-28 12:00:00,21.86,21.87,21.84,21.86,60288.0,18.0444,18.0526,18.0279,18.0444,60288.0
2017-07-28 12:30:00,21.85,21.86,21.83,21.85,39852.0,18.0361,18.0444,18.0196,18.0361,39852.0
2017-07-28 13:00:00,21.85,21.88,21.85,21.87,44848.0,18.0361,18.0609,18.0361,18.0526,44848.0
2017-07-28 13:30:00,21.87,21.89,21.87,21.88,55380.0,18.0526,18.0691,18.0526,18.0609,55380.0
2017-07-28 14:00:00,21.88,21.93,21.88,21.89,130416.0,18.0609,18.1022,18.0609,18.0691,130416.0
2017-07-28 14:30:00,21.89,21.89,21.84,21.85,55156.0,18.0691,18.0691,18.0279,18.0361,55156.0
2017-07-28 15:00:00,21.86,21.9,21.85,21.86,107900.0,18.0444,18.0774,18.0361,18.0444,107900.0
2017-07-28 15:30:00,21.87,21.93,21.85,21.93,424416.0,18.0526,18.1022,18.0361,18.1022,424416.0
2017-07-31 09:30:00,21.95,21.95,21.86,21.89,21696.0,18.1187,18.1187,18.0444,18.0691,21696.0
2017-07-31 10:00:00,21.87,21.92,21.86,21.89,46220.0,18.0526,18.0939,18.0444,18.0691,46220.0
2017-07-31 10:30:00,21.9,21.9,21.85,21.86,74000.0,18.0774,18.0774,18.0361,18.0444,74000.0
2017-07-31 11:00:00,21.86,21.88,21.8,21.82,144000.0,18.0444,18.0609,17.9948,18.0114,144000.0
2017-07-31 11:30:00,21.83,21.83,21.74,21.75,37200.0,18.0196,18.0196,17.9453,17.9536,37200.0
2017-07-31 12:00:00,21.74,21.75,21.67,21.68,54000.0,17.9453,17.9536,17.8875,17.8958,54000.0
2017-07-31 12:30:00,21.68,21.74,21.63,21.74,63328.0,17.8958,17.9453,17.8545,17.9453,63328.0
2017-07-31 13:00:00,21.74,21.78,21.71,21.72,31584.0,17.9453,17.9783,17.9206,17.9288,31584.0
2017-07-31 13:30:00,21.73,21.76,21.71,21.75,50696.0,17.9371,17.9618,17.9206,17.9536,50696.0
2017-07-31 14:00:00,21.76,21.77,21.74,21.75,55760.0,17.9618,17.9701,17.9453,17.9536,55760.0
2017-07-31 14:30:00,21.75,21.8,21.75,21.79,46732.0,17.9536,17.9948,17.9536,17.9866,46732.0
2017-07-31 15:00:00,21.79,21.82,21.77,21.82,137856.0,17.9866,18.0114,17.9701,18.0114,137856.0
2017-07-31 15:30:00,21.82,21.86,21.81,21.82,502856.0,18.0114,18.0444,18.0031,18.0114,502856.0
2017-08-01 09:30:00,21.86,22.03,21.84,21.9,675776.0,18.0444,18.1847,18.0279,18.0774,675776.0
2017-08-01 10:00:00,21.9,21.98,21.81,21.85,151140.0,18.0774,18.1434,18.0031,18.0361,151140.0
2017-08-01 10:30:00,21.9,21.92,21.86,21.91,37920.0,18.0774,18.0939,18.0444,18.0856,37920.0
2017-08-01 11:00:00,21.9,21.92,21.85,21.92,51576.0,18.0774,18.0939,18.0361,18.0939,51576.0
2017-08-01 11:30:00,21.92,21.93,21.89,21.91,46400.0,18.0939,18.1022,18.0691,18.0856,46400.0
2017-08-01 12:00:00,21.91,21.92,21.88,21.92,60408.0,18.0856,18.0939,18.0609,18.0939,60408.0
2017-08-01 12:30:00,21.92,21.95,21.89,21.93,43044.0,18.0939,18.1187,18.0691,18.1022,43044.0
2017-08-01 13:00:00,21.94,21.97,21.93,21.94,32720.0,18.1104,18.1352,18.1022,18.1104,32720.0
2017-08-01 13:30:00,21.94,21.97,21.88,21.93,61032.0,18.1104,18.1352,18.0609,18.1022,61032.0
2017-08-01 14:00:00,21.93,21.93,21.86,21.9,35004.0,18.1022,18.1022,18.0444,18.0774,35004.0
2017-08-01 14:30:00,21.9,21.95,21.88,21.93,178180.0,18.0774,18.1187,18.0609,18.1022,178180.0
2017-08-01 15:00:00,21.93,21.96,21.89,21.9,180820.0,18.1022,18.1269,18.0691,18.0774,180820.0
2017-08-01 15:30:00,21.89,21.92,21.88,21.91,391996.0,18.0691,18.0939,18.0609,18.0856,391996.0
2017-08-02 09:30:00,21.87,21.87,21.76,21.77,20796.0,18.0526,18.0526,17.9618,17.9701,20796.0
2017-08-02 10:00:00,21.79,21.85,21.79,21.84,45280.0,17.9866,18.0361,17.9866,18.0279,45280.0
2017-08-02 10:30:00,21.84,21.85,21.74,21.75,77948.0,18.0279,18.0361,17.9453,17.9536,77948.0
2017-08-02 11:00:00,21.74,21.75,21.72,21.72,25220.0,17.9453,17.9536,17.9288,17.9288,25220.0
2017-08-02 11:30:00,21.72,21.72,21.68,21.7,35184.0,17.9288,17.9288,17.8958,17.9123,35184.0
2017-08-02 12:00:00,21.69,21.78,21.68,21.78,58544.0,17.904,17.9783,17.8958,17.9783,58544.0
2017-08-02 12:30:00,21.78,21.82,21.77,21.81,38412.0,17.9783,18.0114,17.9701,18.0031,38412.0
2017-08-02 13:00:00,21.81,21.88,21.81,21.86,50568.0,18.0031,18.0609,18.0031,18.0444,50568.0
2017-08-02 13:30:00,21.86,21.9,21.86,21.89,68168.0,18.0444,18.0774,18.0444,18.0691,68168.0
2017-08-02 14:00:00,21.9,21.92,21.86,21.87,70632.0,18.0774,18.0939,18.0444,18.0526,70632.0
2017-08-02 14:30:00,21.86,21.88,21.86,21.87,77168.0,18.0444,18.0609,18.0444,18.0526,77168.0
2017-08-02 15:00:00,21.87,21.98,21.86,21.98,179524.0,18.0526,18.1434,18.0444,18.1434,179524.0
2017-08-02 15:30:00,21.98,21.99,21.94,21.95,713756.0,18.1434,18.1517,18.1104,18.1187,713756.0
2017-08-03 09:30:00,21.85,21.91,21.71,21.73,78060.0,18.0361,18.0856,17.9206,17.9371,78060.0
2017-08-03 10:00:00,21.72,21.76,21.67,21.73,62924.0,17.9288,17.9618,17.8875,17.9371,62924.0
2017-08-03 10:30:00,21.74,21.88,21.69,21.86,74508.0,17.9453,18.0609,17.904,18.0444,74508.0
2017-08-03 11:00:00,21.86,21.87,21.79,21.85,85316.0,18.0444,18.0526,17.9866,18.0361,85316.0
2017-08-03 11:30:00,21.83,21.9,21.82,21.9,348524.0,18.0196,18.0774,18.0114,18.0774,348524.0
2017-08-03 12:00:00,21.9,21.99,21.88,21.97,59660.0,18.0774,18.1517,18.0609,18.1352,59660.0
2017-08-03 12:30:00,21.96,21.97,21.91,21.93,108416.0,18.1269,18.1352,18.0856,18.1022,108416.0
2017-08-03 13:00:00,21.92,21.92,21.88,21.9,46940.0,18.0939,18.0939,18.0609,18.0774,46940.0
2017-08-03 13:30:00,21.9,21.91,21.86,21.86,50416.0,18.0774,18.0856,18.0444,18.0444,50416.0
2017-08-03 14:00:00,21.85,21.9,21.84,21.9,18920.0,18.0361,18.0774,18.0279,18.0774,18920.0
2017-08-03 14:30:00,21.88,21.92,21.88,21.89,44716.0,18.0609,18.0939,18.0609,18.0691,44716.0
2017-08-03 15:00:00,21.89,21.92,21.88,21.9,92280.0,18.0691,18.0939,18.0609,18.0774,92280.0
2017-08-03 15:30:00,21.9,21.96,21.87,21.95,312988.0,18.0774,18.1269,18.0526,18.1187,312988.0
2017-08-04 09:30:00,21.92,22.02,21.78,21.97,94804.0,18.0939,18.1764,17.9783,18.1352,94804.0
2017-08-04 10:00:00,21.95,21.98,21.91,21.92,54352.0,18.1187,18.1434,18.0856,18.0939,54352.0
2017-08-04 10:30:00,21.92,21.92,21.84,21.88,29504.0,18.0939,18.0939,18.0279,18.0609,29504.0
2017-08-04 11:00:00,21.86,21.89,21.79,21.79,41400.0,18.0444,18.0691,17.9866,17.9866,41400.0
2017-08-04 11:30:00,21.8,21.8,21.7,21.71,65948.0,17.9948,17.9948,17.9123,17.9206,65948.0
2017-08-04 12:00:00,21.7,21.76,21.64,21.74,103416.0,17.9123,17.9618,17.8628,17.9453,103416.0
2017-08-04 12:30:00,21.74,21.74,21.68,21.68,19244.0,17.9453,17.9453,17.8958,17.8958,19244.0
2017-08-04 13:00:00,21.68,21.68,21.67,21.67,35200.0,17.8958,17.8958,17.8875,17.8875,35200.0
2017-08-04 13:30:00,21.67,21.68,21.66,21.68,64396.0,17.8875,17.8958,17.8793,17.8958,64396.0
2017-08-04 14:00:00,21.68,21.71,21.67,21.7,104672.0,17.8958,17.9206,17.8875,17.9123,104672.0
2017-08-04 14:30:00,21.71,21.73,21.69,21.69,107344.0,17.9206,17.9371,17.904,17.904,107344.0
2017-08-04 15:00:00,21.69,21.7,21.64,21.66,174188.0,17.904,17.9123,17.8628,17.8793,174188.0
2017-08-04 15:30:00,21.66,21.67,21.61,21.62,349632.0,17.8793,17.8875,17.838,17.8463,349632.0
2017-08-07 09:30:00,21.63,21.63,21.57,21.61,9248.0,17.8545,17.8545,17.805,17.838,9248.0
2017-08-07 10:00:00,21.63,21.64,21.55,21.56,80424.0,17.8545,17.8628,17.7885,17.7967,80424.0
2017-08-07 10:30:00,21.56,21.59,21.55,21.57,52292.0,17.7967,17.8215,17.7885,17.805,52292.0
2017-08-07 11:00:00,21.57,21.59,21.54,21.56,29936.0,17.805,17.8215,17.7802,17.7967,29936.0
2017-08-07 11:30:00,21.57,21.58,21.55,21.56,22668.0,17.805,17.8132,17.7885,17.7967,22668.0
2017-08-07 12:00:00,21.56,21.57,21.53,21.54,35344.0,17.7967,17.805,17.772,17.7802,35344.0
2017-08-07 12:30:00,21.54,21.55,21.52,21.53,17060.0,17.7802,17.7885,17.7637,17.772,17060.0
2017-08-07 13:00:00,21.52,21.53,21.5,21.51,48672.0,17.7637,17.772,17.7472,17.7555,48672.0
2017-08-07 13:30:00,21.51,21.53,21.49,21.49,51216.0,17.7555,17.772,17.739,17.739,51216.0
2017-08-07 14:00:00,21.5,21.5,21.48,21.5,56772.0,17.7472,17.7472,17.7307,17.7472,56772.0
2017-08-07 14:30:00,21.5,21.5,21.48,21.48,38720.0,17.7472,17.7472,17.7307,17.7307,38720.0
2017-08-07 15:00:00,21.49,21.54,21.48,21.54,54448.0,17.739,17.7802,17.7307,17.7802,54448.0
2017-08-07 15:30:00,21.54,21.6,21.53,21.59,662356.0,17.7802,17.8298,17.772,17.8215,662356.0
2017-08-08 09:30:00,21.57,21.7,21.57,21.67,89300.0,17.805,17.9123,17.805,17.8875,89300.0
2017-08-08 10:00:00,21.67,21.75,21.67,21.74,38428.0,17.8875,17.9536,17.8875,17.9453,38428.0
2017-08-08 10:30:00,21.75,21.76,21.72,21.75,67280.0,17.9536,17.9618,17.9288,17.9536,67280.0
2017-08-08 11:00:00,21.75,21.78,21.7,21.78,263928.0,17.9536,17.9783,17.9123,17.9783,263928.0
2017-08-08 11:30:00,21.77,21.82,21.77,21.8,82696.0,17.9701,18.0114,17.9701,17.9948,82696.0
2017-08-08 12:00:00,21.81,21.82,21.77,21.81,195912.0,18.0031,18.0114,17.9701,18.0031,195912.0
2017-08-08 12:30:00,21.81,21.81,21.73,21.75,109584.0,18.0031,18.0031,17.9371,17.9536,109584.0
2017-08-08 13:00:00,21.74,21.76,21.71,21.71,72340.0,17.9453,17.9618,17.9206,17.9206,72340.0
2017-08-08 13:30:00,21.71,21.76,21.68,21.7,97640.0,17.9206,17.9618,17.8958,17.9123,97640.0
2017-08-08 14:00:00,21.7,21.75,21.69,21.73,72092.0,17.9123,17.9536,17.904,17.9371,72092.0
2017-08-08 14:30:00,21.73,21.76,21.71,21.71,89424.0,17.9371,17.9618,17.9206,17.9206,89424.0
2017-08-08 15:00:00,21.7,21.71,21.66,21.68,269696.0,17.9123,17.9206,17.8793,17.8958,269696.0
2017-08-08 15:30:00,21.68,21.73,21.67,21.7,260408.0,17.8958,17.9371,17.8875,17.9123,260408.0
2017-08-09 09:30:00,21.85,21.85,21.61,21.68,50328.0,18.0361,18.0361,17.838,17.8958,50328.0
2017-08-09 10:00:00,21.7,21.71,21.61,21.64,24204.0,17.9123,17.9206,17.838,17.8628,24204.0
2017-08-09 10:30:00,21.63,21.66,21.59,21.66,106616.0,17.8545,17.8793,17.8215,17.8793,106616.0
2017-08-09 11:00:00,21.65,21.68,21.61,21.62,34992.0,17.871,17.8958,17.838,17.8463,34992.0
2017-08-09 11:30:00,21.62,21.62,21.57,21.58,21200.0,17.8463,17.8463,17.805,17.8132,21200.0
2017-08-09 12:00:00,21.59,21.63,21.58,21.62,50940.0,17.8215,17.8545,17.8132,17.8463,50940.0
2017-08-09 12:30:00,21.61,21.62,21.59,21.6,22184.0,17.838,17.8463,17.8215,17.8298,22184.0
2017-08-09 13:00:00,21.6,21.6,21.59,21.59,15612.0,17.8298,17.8298,17.8215,17.8215,15612.0
2017-08-09 13:30:00,21.59,21.61,21.59,21.59,32544.0,17.8215,17.838,17.8215,17.8215,32544.0
2017-08-09 14:00:00,21.59,21.59,21.53,21.54,46312.0,17.8215,17.8215,17.772,17.7802,46312.0
2017-08-09 14:30:00,21.54,21.54,21.5,21.52,127896.0,17.7802,17.7802,17.7472,17.7637,127896.0
2017-08-09 15:00:00,21.52,21.57,21.52,21.53,155928.0,17.7637,17.805,17.7637,17.772,155928.0
2017-08-09 15:30:00,21.53,21.57,21.53,21.55,211960.0,17.772,17.805,17.772,17.7885,211960.0
2017-08-10 09:30:00,21.61,21.62,21.5,21.59,23804.0,17.838,17.8463,17.7472,17.8215,23804.0
2017-08-10 10:00:00,21.63,21.63,21.5,21.51,66004.0,17.8545,17.8545,17.7472,17.7555,66004.0
2017-08-10 10:30:00,21.53,21.54,21.5,21.5,36716.0,17.772,17.7802,17.7472,17.7472,36716.0
2017-08-10 11:00:00,21.52,21.53,21.5,21.52,31288.0,17.7637,17.772,17.7472,17.7637,31288.0
2017-08-10 11:30:00,21.52,21.53,21.49,21.51,44352.0,17.7637,17.772,17.739,17.7555,44352.0
2017-08-10 12:00:00,21.5,21.51,21.47,21.48,41612.0,17.7472,17.7555,17.7224,17.7307,41612.0
2017-08-10 12:30:00,21.48,21.52,21.46,21.52,30216.0,17.7307,17.7637,17.7142,17.7637,30216.0
2017-08-10 13:00:00,21.52,21.52,21.5,21.51,41728.0,17.7637,17.7637,17.7472,17.7555,41728.0
2017-08-10 13:30:00,21.51,21.55,21.51,21.51,23556.0,17.7555,17.7885,17.7555,17.7555,23556.0
2017-08-10 14:00:00,21.5,21.53,21.49,21.52,54676.0,17.7472,17.772,17.739,17.7637,54676.0
2017-08-10 14:30:00,21.53,21.55,21.5,21.53,200460.0,17.772,17.7885,17.7472,17.772,200460.0
2017-08-10 15:00:00,21.52,21.53,21.47,21.5,170864.0,17.7637,17.772,17.7224,17.7472,170864.0
2017-08-10 15:30:00,21.5,21.54,21.48,21.5,174316.0,17.7472,17.7802,17.7307,17.7472,174316.0
2017-08-11 09:30:00,21.42,21.5,21.32,21.42,102700.0,17.6812,17.7472,17.5986,17.6812,102700.0
2017-08-11 10:00:00,21.41,21.43,21.34,21.43,51420.0,17.6729,17.6894,17.6151,17.6894,51420.0
2017-08-11 10:30:00,21.45,21.5,21.4,21.49,79160.0,17.7059,17.7472,17.6647,17.739,79160.0
2017-08-11 11:00:00,21.49,21.55,21.47,21.52,75884.0,17.739,17.7885,17.7224,17.7637,75884.0
2017-08-11 11:30:00,21.52,21.53,21.46,21.51,90208.0,17.7637,17.772,17.7142,17.7555,90208.0
2017-08-11 12:00:00,21.51,21.53,21.5,21.51,57296.0,17.7555,17.772,17.7472,17.7555,57296.0
2017-08-11 12:30:00,21.51,21.51,21.46,21.47,20244.0,17.7555,17.7555,17.7142,17.7224,20244.0
2017-08-11 13:00:00,21.47,21.47,21.43,21.44,46848.0,17.7224,17.7224,17.6894,17.6977,46848.0
2017-08-11 13:30:00,21.45,21.5,21.43,21.5,49972.0,17.7059,17.7472,17.6894,17.7472,49972.0
2017-08-11 14:00:00,21.49,21.5,21.46,21.47,29140.0,17.739,17.7472,17.7142,17.7224,29140.0
2017-08-11 14:30:00,21.48,21.49,21.46,21.48,45428.0,17.7307,17.739,17.7142,17.7307,45428.0
2017-08-11 15:00:00,21.48,21.5,21.47,21.5,58348.0,17.7307,17.7472,17.7224,17.7472,58348.0
2017-08-11 15:30:00,21.49,21.56,21.48,21.52,182976.0,17.739,17.7967,17.7307,17.7637,182976.0
2017-08-14 09:30:00,21.6,21.74,21.6,21.67,108512.0,17.8298,17.9453,17.8298,17.8875,108512.0
2017-08-14 10:00:00,21.67,21.8,21.67,21.79,86876.0,17.8875,17.9948,17.8875,17.9866,86876.0
2017-08-14 10:30:00,21.8,21.84,21.78,21.82,46732.0,17.9948,18.0279,17.9783,18.0114,46732.0
2017-08-14 11:00:00,21.83,21.83,21.75,21.79,75084.0,18.0196,18.0196,17.9536,17.9866,75084.0
2017-08-14 11:30:00,21.79,21.81,21.74,21.75,78840.0,17.9866,18.0031,17.9453,17.9536,78840.0
2017-08-14 12:00:00,21.75,21.76,21.71,21.73,129796.0,17.9536,17.9618,17.9206,17.9371,129796.0
2017-08-14 12:30:00,21.73,21.82,21.72,21.79,169924.0,17.9371,18.0114,17.9288,17.9866,169924.0
2017-08-14 13:00:00,21.8,21.81,21.75,21.76,29004.0,17.9948,18.0031,17.9536,17.9618,29004.0
2017-08-14 13:30:00,21.77,21.81,21.77,21.8,70072.0,17.9701,18.0031,17.9701,17.9948,70072.0
2017-08-14 14:00:00,21.81,21.82,21.75,21.79,94572.0,18.0031,18.0114,17.9536,17.9866,94572.0
2017-08-14 14:30:00,21.78,21.8,21.75,21.77,120376.0,17.9783,17.9948,17.9536,17.9701,120376.0
2017-08-14 15:00:00,21.78,21.81,21.76,21.8,80816.0,17.9783,18.0031,17.9618,17.9948,80816.0
2017-08-14 15:30:00,21.8,21.84,21.78,21.8,389404.0,17.9948,18.0279,17.9783,17.9948,389404.0
2017-08-15 09:30:00,21.72,21.83,21.64,21.76,42988.0,17.9288,18.0196,17.8628,17.9618,42988.0
2017-08-15 10:00:00,21.77,21.83,21.75,21.75,76884.0,17.9701,18.0196,17.9536,17.9536,76884.0
2017-08-15 10:30:00,21.75,21.77,21.74,21.75,35192.0,17.9536,17.9701,17.9453,17.9536,35192.0
2017-08-15 11:00:00,21.75,21.79,21.74,21.76,53224.0,17.9536,17.9866,17.9453,17.9618,53224.0
2017-08-15 11:30:00,21.76,21.78,21.75,21.75,26600.0,17.9618,17.9783,17.9536,17.9536,26600.0
2017-08-15 12:00:00,21.74,21.77,21.74,21.75,36096.0,17.9453,17.9701,17.9453,17.9536,36096.0
2017-08-15 12:30:00,21.75,21.78,21.75,21.78,41304.0,17.9536,17.9783,17.9536,17.9783,41304.0
2017-08-15 13:00:00,21.77,21.79,21.77,21.77,35652.0,17.9701,17.9866,17.9701,17.9701,35652.0
2017-08-15 13:30:00,21.77,21.79,21.76,21.78,29664.0,17.9701,17.9866,17.9618,17.9783,29664.0
2017-08-15 14:00:00,21.78,21.8,21.78,21.79,58988.0,17.9783,17.9948,17.9783,17.9866,58988.0
2017-08-15 14:30:00,21.79,21.81,21.78,21.8,49912.0,17.9866,18.0031,17.9783,17.9948,49912.0
2017-08-15 15:00:00,21.8,21.84,21.8,21.82,74700.0,17.9948,18.0279,17.9948,18.0114,74700.0
2017-08-15 15:30:00,21.83,21.86,21.82,21.84,197060.0,18.0196,18.0444,18.0114,18.0279,197060.0
2017-08-16 09:30:00,21.88,21.97,21.84,21.86,92564.0,18.0609,18.1352,18.0279,18.0444,92564.0
2017-08-16 10:00:00,21.86,21.88,21.85,21.88,55204.0,18.0444,18.0609,18.0361,18.0609,55204.0
2017-08-16 10:30:00,21.88,21.88,21.75,21.83,465528.0,18.0609,18.0609,17.9536,18.0196,465528.0
2017-08-16 11:00:00,21.83,21.83,21.65,21.66,308608.0,18.0196,18.0196,17.871,17.8793,308608.0
2017-08-16 11:30:00,21.67,21.74,21.65,21.65,181676.0,17.8875,17.9453,17.871,17.871,181676.0
2017-08-16 12:00:00,21.65,21.65,21.57,21.59,152780.0,17.871,17.871,17.805,17.8215,152780.0
2017-08-16 12:30:00,21.59,21.66,21.58,21.6,103188.0,17.8215,17.8793,17.8132,17.8298,103188.0
2017-08-16 13:00:00,21.6,21.65,21.59,21.63,143952.0,17.8298,17.871,17.8215,17.8545,143952.0
2017-08-16 13:30:00,21.63,21.73,21.62,21.7,113140.0,17.8545,17.9371,17.8463,17.9123,113140.0
2017-08-16 14:00:00,21.7,21.75,21.68,21.71,126068.0,17.9123,17.9536,17.8958,17.9206,126068.0
2017-08-16 14:30:00,21.71,21.78,21.71,21.77,114540.0,17.9206,17.9783,17.9206,17.9701,114540.0
2017-08-16 15:00:00,21.76,21.77,21.72,21.77,159128.0,17.9618,17.9701,17.9288,17.9701,159128.0
2017-08-16 15:30:00,21.77,21.83,21.77,21.81,398396.0,17.9701,18.0196,17.9701,18.0031,398396.0
2017-08-17 09:30:00,21.84,21.9,21.7,21.86,41420.0,18.0279,18.0774,17.9123,18.0444,41420.0
2017-08-17 10:00:00,21.86,21.9,21.84,21.89,50476.0,18.0444,18.0774,18.0279,18.0691,50476.0
2017-08-17 10:30:00,21.9,21.96,21.88,21.89,136532.0,18.0774,18.1269,18.0609,18.0691,136532.0
2017-08-17 11:00:00,21.89,21.9,21.82,21.83,233148.0,18.0691,18.0774,18.0114,18.0196,233148.0
2017-08-17 11:30:00,21.83,21.84,21.81,21.84,28528.0,18.0196,18.0279,18.0031,18.0279,28528.0
2017-08-17 12:00:00,21.83,21.89,21.83,21.88,19200.0,18.0196,18.0691,18.0196,18.0609,19200.0
2017-08-17 12:30:00,21.89,21.93,21.88,21.89,20608.0,18.0691,18.1022,18.0609,18.0691,20608.0
2017-08-17 13:00:00,21.89,21.9,21.86,21.88,34400.0,18.0691,18.0774,18.0444,18.0609,34400.0
2017-08-17 13:30:00,21.88,21.89,21.86,21.86,53848.0,18.0609,18.0691,18.0444,18.0444,53848.0
2017-08-17 14:00:00,21.87,21.87,21.84,21.87,36100.0,18.0526,18.0526,18.0279,18.0526,36100.0
2017-08-17 14:30:00,21.87,21.89,21.85,21.87,41556.0,18.0526,18.0691,18.0361,18.0526,41556.0
2017-08-17 15:00:00,21.87,21.88,21.83,21.85,54440.0,18.0526,18.0609,18.0196,18.0361,54440.0
2017-08-17 15:30:00,21.85,21.87,21.82,21.84,211380.0,18.0361,18.0526,18.0114,18.0279,211380.0
2017-08-18 09:30:00,21.81,21.85,21.72,21.75,154072.0,18.0031,18.0361,17.9288,17.9536,154072.0
2017-08-18 10:00:00,21.77,21.78,21.68,21.71,74336.0,17.9701,17.9783,17.8958,17.9206,74336.0
2017-08-18 10:30:00,21.72,21.76,21.72,21.76,82144.0,17.9288,17.9618,17.9288,17.9618,82144.0
2017-08-18 11:00:00,21.76,21.79,21.74,21.76,49320.0,17.9618,17.9866,17.9453,17.9618,49320.0
2017-08-18 11:30:00,21.76,21.81,21.76,21.81,46232.0,17.9618,18.0031,17.9618,18.0031,46232.0
2017-08-18 12:00:00,21.81,21.81,21.77,21.8,46072.0,18.0031,18.0031,17.9701,17.9948,46072.0
2017-08-18 12:30:00,21.79,21.86,21.78,21.85,53216.0,17.9866,18.0444,17.9783,18.0361,53216.0
2017-08-18 13:00:00,21.84,21.88,21.83,21.86,33616.0,18.0279,18.0609,18.0196,18.0444,33616.0
2017-08-18 13:30:00,21.86,21.87,21.84,21.85,62576.0,18.0444,18.0526,18.0279,18.0361,62576.0
2017-08-18 14:00:00,21.85,21.89,21.85,21.88,61756.0,18.0361,18.0691,18.0361,18.0609,61756.0
2017-08-18 14:30:00,21.88,21.91,21.87,21.9,63684.0,18.0609,18.0856,18.0526,18.0774,63684.0
2017-08-18 15:00:00,21.9,21.91,21.86,21.86,87772.0,18.0774,18.0856,18.0444,18.0444,87772.0
2017-08-18 15:30:00,21.86,21.86,21.81,21.84,276164.0,18.0444,18.0444,18.0031,18.0279,276164.0
2017-08-21 09:30:00,21.84,21.91,21.77,21.89,27700.0,18.0279,18.0856,17.9701,18.0691,27700.0
2017-08-21 10:00:00,21.9,22.0,21.89,22.0,18384.0,18.0774,18.1599,18.0691,18.1599,18384.0
2017-08-21 10:30:00,22.0,22.05,21.98,22.05,44900.0,18.1599,18.2012,18.1434,18.2012,44900.0
2017-08-21 11:00:00,22.05,22.09,22.03,22.04,51892.0,18.2012,18.2342,18.1847,18.193,51892.0
2017-08-21 11:30:00,22.05,22.06,22.03,22.03,44528.0,18.2012,18.2095,18.1847,18.1847,44528.0
2017-08-21 12:00:00,22.02,22.06,22.02,22.04,39920.0,18.1764,18.2095,18.1764,18.193,39920.0
2017-08-21 12:30:00,22.03,22.06,22.03,22.05,19604.0,18.1847,18.2095,18.1847,18.2012,19604.0
2017-08-21 13:00:00,22.05,22.06,22.03,22.06,53216.0,18.2012,18.2095,18.1847,18.2095,53216.0
2017-08-21 13:30:00,22.05,22.06,22.0,22.0,46520.0,18.2012,18.2095,18.1599,18.1599,46520.0
2017-08-21 14:00:00,21.99,22.0,21.97,21.98,36276.0,18.1517,18.1599,18.1352,18.1434,36276.0
2017-08-21 14:30:00,21.98,21.98,21.96,21.97,19104.0,18.1434,18.1434,18.1269,18.1352,19104.0
2017-08-21 15:00:00,21.97,21.98,21.96,21.98,32336.0,18.1352,18.1434,18.1269,18.1434,32336.0
2017-08-21 15:30:00,21.99,22.0,21.97,21.97,109620.0,18.1517,18.1599,18.1352,18.1352,109620.0
2017-08-22 09:30:00,21.98,22.07,21.95,22.01,138416.0,18.1434,18.2177,18.1187,18.1682,138416.0
2017-08-22 10:00:00,21.97,22.04,21.97,22.04,17900.0,18.1352,18.193,18.1352,18.193,17900.0
2017-08-22 10:30:00,22.05,22.09,22.03,22.08,35024.0,18.2012,18.2342,18.1847,18.226,35024.0
2017-08-22 11:00:00,22.08,22.09,21.96,21.96,32728.0,18.226,18.2342,18.1269,18.1269,32728.0
2017-08-22 11:30:00,21.98,21.98,21.93,21.93,24000.0,18.1434,18.1434,18.1022,18.1022,24000.0
2017-08-22 12:00:00,21.93,21.95,21.91,21.93,31500.0,18.1022,18.1187,18.0856,18.1022,31500.0
2017-08-22 12:30:00,21.94,21.99,21.94,21.96,35368.0,18.1104,18.1517,18.1104,18.1269,35368.0
2017-08-22 13:00:00,21.96,22.06,21.95,22.04,105528.0,18.1269,18.2095,18.1187,18.193,105528.0
2017-08-22 13:30:00,22.04,22.11,22.04,22.1,99320.0,18.193,18.2507,18.193,18.2425,99320.0
2017-08-22 14:00:00,22.1,22.1,22.04,22.07,86248.0,18.2425,18.2425,18.193,18.2177,86248.0
2017-08-22 14:30:00,22.06,22.1,22.06,22.09,37208.0,18.2095,18.2425,18.2095,18.2342,37208.0
2017-08-22 15:00:00,22.1,22.1,22.07,22.08,74684.0,18.2425,18.2425,18.2177,18.226,74684.0
2017-08-22 15:30:00,22.08,22.1,22.05,22.08,212272.0,18.226,18.2425,18.2012,18.226,212272.0
2017-08-23 09:30:00,22.07,22.23,22.0,22.19,96476.0,18.2177,18.3498,18.1599,18.3168,96476.0
2017-08-23 10:00:00,22.17,22.24,22.17,22.24,58660.0,18.3003,18.358,18.3003,18.358,58660.0
2017-08-23 10:30:00,22.24,22.33,22.23,22.3,98324.0,18.358,18.4323,18.3498,18.4076,98324.0
2017-08-23 11:00:00,22.3,22.38,22.3,22.35,137536.0,18.4076,18.4736,18.4076,18.4488,137536.0
2017-08-23 11:30:00,22.35,22.36,22.24,22.27,80104.0,18.4488,18.4571,18.358,18.3828,80104.0
2017-08-23 12:00:00,22.27,22.32,22.26,22.32,53520.0,18.3828,18.4241,18.3746,18.4241,53520.0
2017-08-23 12:30:00,22.33,22.34,22.28,22.29,57588.0,18.4323,18.4406,18.3911,18.3993,57588.0
2017-08-23 13:00:00,22.29,22.31,22.29,22.31,30800.0,18.3993,18.4158,18.3993,18.4158,30800.0
2017-08-23 13:30:00,22.3,22.3,22.25,22.27,55780.0,18.4076,18.4076,18.3663,18.3828,55780.0
2017-08-23 14:00:00,22.25,22.28,22.25,22.27,63572.0,18.3663,18.3911,18.3663,18.3828,63572.0
2017-08-23 14:30:00,22.28,22.3,22.27,22.29,78368.0,18.3911,18.4076,18.3828,18.3993,78368.0
2017-08-23 15:00:00,22.29,22.31,22.28,22.3,93424.0,18.3993,18.4158,18.3911,18.4076,93424.0
2017-08-23 15:30:00,22.3,22.32,22.26,22.29,423656.0,18.4076,18.4241,18.3746,18.3993,423656.0
2017-08-24 09:30:00,22.32,22.32,22.15,22.17,45024.0,18.4241,18.4241,18.2838,18.3003,45024.0
2017-08-24 10:00:00,22.16,22.2,22.1,22.2,51960.0,18.292,18.325,18.2425,18.325,51960.0
2017-08-24 10:30:00,22.2,22.22,22.18,22.21,41000.0,18.325,18.3415,18.3085,18.3333,41000.0
2017-08-24 11:00:00,22.2,22.22,22.16,22.19,55796.0,18.325,18.3415,18.292,18.3168,55796.0
2017-08-24 11:30:00,22.18,22.21,22.18,22.18,17756.0,18.3085,18.3333,18.3085,18.3085,17756.0
2017-08-24 12:00:00,22.18,22.18,22.15,22.17,23408.0,18.3085,18.3085,18.2838,18.3003,23408.0
2017-08-24 12:30:00,22.17,22.22,22.17,22.22,25600.0,18.3003,18.3415,18.3003,18.3415,25600.0
2017-08-24 13:00:00,22.21,22.24,22.2,22.24,36000.0,18.3333,18.358,18.325,18.358,36000.0
2017-08-24 13:30:00,22.24,22.29,22.23,22.29,28600.0,18.358,18.3993,18.3498,18.3993,28600.0
2017-08-24 14:00:00,22.29,22.29,22.22,22.23,39628.0,18.3993,18.3993,18.3415,18.3498,39628.0
2017-08-24 14:30:00,22.23,22.23,22.19,22.22,48172.0,18.3498,18.3498,18.3168,18.3415,48172.0
2017-08-24 15:00:00,22.23,22.27,22.22,22.25,42480.0,18.3498,18.3828,18.3415,18.3663,42480.0
2017-08-24 15:30:00,22.24,22.25,22.17,22.22,198468.0,18.358,18.3663,18.3003,18.3415,198468.0
2017-08-25 09:30:00,22.26,22.29,22.06,22.06,35852.0,18.3746,18.3993,18.2095,18.2095,35852.0
2017-08-25 10:00:00,22.06,22.21,22.06,22.19,45568.0,18.2095,18.3333,18.2095,18.3168,45568.0
2017-08-25 10:30:00,22.19,22.24,22.19,22.22,52800.0,18.3168,18.358,18.3168,18.3415,52800.0
2017-08-25 11:00:00,22.22,22.23,22.18,22.22,60928.0,18.3415,18.3498,18.3085,18.3415,60928.0
2017-08-25 11:30:00,22.21,22.25,22.2,22.24,28444.0,18.3333,18.3663,18.325,18.358,28444.0
2017-08-25 12:00:00,22.24,22.27,22.23,22.23,23548.0,18.358,18.3828,18.3498,18.3498,23548.0
2017-08-25 12:30:00,22.23,22.25,22.23,22.24,18800.0,18.3498,18.3663,18.3498,18.358,18800.0
2017-08-25 13:00:00,22.25,22.26,22.23,22.24,13164.0,18.3663,18.3746,18.3498,18.358,13164.0
2017-08-25 13:30:00,22.24,22.25,22.21,22.24,25880.0,18.358,18.3663,18.3333,18.358,25880.0
2017-08-25 14:00:00,22.24,22.26,22.23,22.25,19392.0,18.358,18.3746,18.3498,18.3663,19392.0
2017-08-25 14:30:00,22.25,22.3,22.25,22.3,51904.0,18.3663,18.4076,18.3663,18.4076,51904.0
2017-08-25 15:00:00,22.29,22.31,22.27,22.27,57536.0,18.3993,18.4158,18.3828,18.3828,57536.0
2017-08-25 15:30:00,22.27,22.27,22.16,22.18,374792.0,18.3828,18.3828,18.292,18.3085,374792.0
2017-08-28 09:30:00,22.26,22.28,22.13,22.15,50016.0,18.3746,18.3911,18.2672,18.2838,50016.0
2017-08-28 10:00:00,22.15,22.15,22.11,22.11,20584.0,18.2838,18.2838,18.2507,18.2507,20584.0
2017-08-28 10:30:00,22.1,22.11,22.07,22.08,40752.0,18.2425,18.2507,18.2177,18.226,40752.0
2017-08-28 11:00:00,22.08,22.1,22.05,22.07,32828.0,18.226,18.2425,18.2012,18.2177,32828.0
2017-08-28 11:30:00,22.07,22.09,22.06,22.07,22260.0,18.2177,18.2342,18.2095,18.2177,22260.0
2017-08-28 12:00:00,22.07,22.11,22.07,22.11,21940.0,18.2177,18.2507,18.2177,18.2507,21940.0
2017-08-28 12:30:00,22.1,22.11,22.08,22.1,25284.0,18.2425,18.2507,18.226,18.2425,25284.0
2017-08-28 13:00:00,22.11,22.13,22.11,22.11,16576.0,18.2507,18.2672,18.2507,18.2507,16576.0
2017-08-28 13:30:00,22.11,22.11,22.08,22.1,28408.0,18.2507,18.2507,18.226,18.2425,28408.0
2017-08-28 14:00:00,22.11,22.16,22.11,22.16,41460.0,18.2507,18.292,18.2507,18.292,41460.0
2017-08-28 14:30:00,22.16,22.16,22.13,22.13,45780.0,18.292,18.292,18.2672,18.2672,45780.0
2017-08-28 15:00:00,22.13,22.15,22.11,22.14,59208.0,18.2672,18.2838,18.2507,18.2755,59208.0
2017-08-28 15:30:00,22.15,22.16,22.13,22.15,159208.0,18.2838,18.292,18.2672,18.2838,159208.0
2017-08-29 09:30:00,22.22,22.23,22.1,22.19,42260.0,18.3415,18.3498,18.2425,18.3168,42260.0
2017-08-29 10:00:00,22.18,22.23,22.13,22.16,46968.0,18.3085,18.3498,18.2672,18.292,46968.0
2017-08-29 10:30:00,22.17,22.18,22.11,22.18,24176.0,18.3003,18.3085,18.2507,18.3085,24176.0
2017-08-29 11:00:00,22.17,22.18,22.14,22.18,29128.0,18.3003,18.3085,18.2755,18.3085,29128.0
2017-08-29 11:30:00,22.18,22.19,22.14,22.14,29400.0,18.3085,18.3168,18.2755,18.2755,29400.0
2017-08-29 12:00:00,22.15,22.16,22.13,22.15,30772.0,18.2838,18.292,18.2672,18.2838,30772.0
2017-08-29 12:30:00,22.15,22.15,22.11,22.12,31204.0,18.2838,18.2838,18.2507,18.259,31204.0
2017-08-29 13:00:00,22.12,22.15,22.12,22.15,19312.0,18.259,18.2838,18.259,18.2838,19312.0
2017-08-29 13:30:00,22.14,22.16,22.11,22.14,41108.0,18.2755,18.292,18.2507,18.2755,41108.0
2017-08-29 14:00:00,22.14,22.14,22.11,22.11,33768.0,18.2755,18.2755,18.2507,18.2507,33768.0
2017-08-29 14:30:00,22.1,22.12,22.09,22.11,33768.0,18.2425,18.259,18.2342,18.2507,33768.0
2017-08-29 15:00:00,22.11,22.11,22.08,22.08,33088.0,18.2507,18.2507,18.226,18.226,33088.0
2017-08-29 15:30:00,22.08,22.08,22.04,22.08,205660.0,18.226,18.226,18.193,18.226,205660.0
2017-08-30 09:30:00,22.07,22.07,22.0,22.02,19420.0,18.2177,18.2177,18.1599,18.1764,19420.0
2017-08-30 10:00:00,22.02,22.06,22.0,22.05,38956.0,18.1764,18.2095,18.1599,18.2012,38956.0
2017-08-30 10:30:00,22.04,22.11,22.04,22.07,28676.0,18.193,18.2507,18.193,18.2177,28676.0
2017-08-30 11:00:00,22.07,22.13,22.07,22.09,75964.0,18.2177,18.2672,18.2177,18.2342,75964.0
2017-08-30 11:30:00,22.09,22.1,22.07,22.08,26832.0,18.2342,18.2425,18.2177,18.226,26832.0
2017-08-30 12:00:00,22.08,22.11,22.07,22.09,47200.0,18.226,18.2507,18.2177,18.2342,47200.0
2017-08-30 12:30:00,22.09,22.11,22.09,22.1,29464.0,18.2342,18.2507,18.2342,18.2425,29464.0
2017-08-30 13:00:00,22.1,22.12,22.09,22.11,19324.0,18.2425,18.259,18.2342,18.2507,19324.0
2017-08-30 13:30:00,22.11,22.14,22.11,22.12,17784.0,18.2507,18.2755,18.2507,18.259,17784.0
2017-08-30 14:00:00,22.11,22.15,22.11,22.14,23748.0,18.2507,18.2838,18.2507,18.2755,23748.0
2017-08-30 14:30:00,22.14,22.18,22.14,22.18,41892.0,18.2755,18.3085,18.2755,18.3085,41892.0
2017-08-30 15:00:00,22.18,22.2,22.16,22.2,44368.0,18.3085,18.325,18.292,18.325,44368.0
2017-08-30 15:30:00,22.19,22.22,22.18,22.2,166332.0,18.3168,18.3415,18.3085,18.325,166332.0
2017-08-31 09:30:00,22.23,22.35,22.18,22.35,42628.0,18.3498,18.4488,18.3085,18.4488,42628.0
2017-08-31 10:00:00,22.34,22.35,22.28,22.28,23120.0,18.4406,18.4488,18.3911,18.3911,23120.0
2017-08-31 10:30:00,22.28,22.28,22.24,22.25,71472.0,18.3911,18.3911,18.358,18.3663,71472.0
2017-08-31 11:00:00,22.25,22.29,22.24,22.29,33124.0,18.3663,18.3993,18.358,18.3993,33124.0
2017-08-31 11:30:00,22.29,22.3,22.25,22.28,29284.0,18.3993,18.4076,18.3663,18.3911,29284.0
2017-08-31 12:00:00,22.28,22.28,22.26,22.27,11200.0,18.3911,18.3911,18.3746,18.3828,11200.0
2017-08-31 12:30:00,22.26,22.29,22.23,22.25,19600.0,18.3746,18.3993,18.3498,18.3663,19600.0
2017-08-31 13:00:00,22.25,22.25,22.22,22.25,15360.0,18.3663,18.3663,18.3415,18.3663,15360.0
2017-08-31 13:30:00,22.25,22.29,22.24,22.29,29240.0,18.3663,18.3993,18.358,18.3993,29240.0
2017-08-31 14:00:00,22.3,22.34,22.27,22.33,43324.0,18.4076,18.4406,18.3828,18.4323,43324.0
2017-08-31 14:30:00,22.34,22.34,22.31,22.32,85216.0,18.4406,18.4406,18.4158,18.4241,85216.0
2017-08-31 15:00:00,22.32,22.34,22.31,22.33,71276.0,18.4241,18.4406,18.4158,18.4323,71276.0
2017-08-31 15:30:00,22.33,22.34,22.26,22.28,287768.0,18.4323,18.4406,18.3746,18.3911,287768.0
2017-09-01 09:30:00,22.32,22.4,22.31,22.35,64516.0,18.4241,18.4901,18.4158,18.4488,64516.0
2017-09-01 10:00:00,22.36,22.39,22.34,22.37,109896.0,18.4571,18.4819,18.4406,18.4654,109896.0
2017-09-01 10:30:00,22.38,22.43,22.35,22.43,60148.0,18.4736,18.5149,18.4488,18.5149,60148.0
2017-09-01 11:00:00,22.43,22.45,22.4,22.44,33944.0,18.5149,18.5314,18.4901,18.5231,33944.0
2017-09-01 11:30:00,22.44,22.45,22.35,22.35,22960.0,18.5231,18.5314,18.4488,18.4488,22960.0
2017-09-01 12:00:00,22.36,22.38,22.35,22.36,24724.0,18.4571,18.4736,18.4488,18.4571,24724.0
2017-09-01 12:30:00,22.36,22.42,22.36,22.41,33200.0,18.4571,18.5066,18.4571,18.4984,33200.0
2017-09-01 13:00:00,22.4,22.49,22.4,22.49,119728.0,18.4901,18.5644,18.4901,18.5644,119728.0
2017-09-01 13:30:00,22.48,22.49,22.41,22.41,54644.0,18.5562,18.5644,18.4984,18.4984,54644.0
2017-09-01 14:00:00,22.41,22.47,22.41,22.45,31464.0,18.4984,18.5479,18.4984,18.5314,31464.0
2017-09-01 14:30:00,22.46,22.47,22.43,22.46,178968.0,18.5396,18.5479,18.5149,18.5396,178968.0
2017-09-01 15:00:00,22.45,22.47,22.43,22.47,54796.0,18.5314,18.5479,18.5149,18.5479,54796.0
2017-09-01 15:30:00,22.46,22.47,22.43,22.43,150260.0,18.5396,18.5479,18.5149,18.5149,150260.0
2017-09-05 09:30:00,22.52,22.52,22.33,22.37,140444.0,18.5892,18.5892,18.4323,18.4654,140444.0
2017-09-05 10:00:00,22.38,22.47,22.37,22.47,73348.0,18.4736,18.5479,18.4654,18.5479,73348.0
2017-09-05 10:30:00,22.47,22.54,22.46,22.52,58792.0,18.5479,18.6057,18.5396,18.5892,58792.0
2017-09-05 11:00:00,22.52,22.56,22.49,22.54,51792.0,18.5892,18.6222,18.5644,18.6057,51792.0
2017-09-05 11:30:00,22.53,22.56,22.51,22.52,71028.0,18.5974,18.6222,18.5809,18.5892,71028.0
2017-09-05 12:00:00,22.51,22.58,22.51,22.55,39864.0,18.5809,18.6387,18.5809,18.6139,39864.0
2017-09-05 12:30:00,22.55,22.57,22.52,22.53,68716.0,18.6139,18.6304,18.5892,18.5974,68716.0
2017-09-05 13:00:00,22.53,22.54,22.47,22.47,54728.0,18.5974,18.6057,18.5479,18.5479,54728.0
2017-09-05 13:30:00,22.48,22.48,22.41,22.43,86064.0,18.5562,18.5562,18.4984,18.5149,86064.0
2017-09-05 14:00:00,22.45,22.46,22.41,22.46,120916.0,18.5314,18.5396,18.4984,18.5396,120916.0
2017-09-05 14:30:00,22.46,22.51,22.45,22.51,61548.0,18.5396,18.5809,18.5314,18.5809,61548.0
2017-09-05 15:00:00,22.51,22.55,22.51,22.55,66080.0,18.5809,18.6139,18.5809,18.6139,66080.0
2017-09-05 15:30:00,22.55,22.56,22.49,22.52,345872.0,18.6139,18.6222,18.5644,18.5892,345872.0
2017-09-06 09:30:00,22.59,22.7,22.56,22.66,73180.0,18.647,18.7378,18.6222,18.7047,73180.0
2017-09-06 10:00:00,22.64,22.66,22.58,22.61,88872.0,18.6882,18.7047,18.6387,18.6635,88872.0
2017-09-06 10:30:00,22.61,22.67,22.59,22.59,131876.0,18.6635,18.713,18.647,18.647,131876.0
2017-09-06 11:00:00,22.59,22.61,22.55,22.61,125824.0,18.647,18.6635,18.6139,18.6635,125824.0
2017-09-06 11:30:00,22.61,22.63,22.59,22.6,44948.0,18.6635,18.68,18.647,18.6552,44948.0
2017-09-06 12:00:00,22.6,22.63,22.59,22.61,37560.0,18.6552,18.68,18.647,18.6635,37560.0
2017-09-06 12:30:00,22.61,22.62,22.57,22.6,143472.0,18.6635,18.6717,18.6304,18.6552,143472.0
2017-09-06 13:00:00,22.6,22.62,22.59,22.61,97448.0,18.6552,18.6717,18.647,18.6635,97448.0
2017-09-06 13:30:00,22.62,22.63,22.6,22.6,45952.0,18.6717,18.68,18.6552,18.6552,45952.0
2017-09-06 14:00:00,22.6,22.61,22.55,22.57,169300.0,18.6552,18.6635,18.6139,18.6304,169300.0
2017-09-06 14:30:00,22.57,22.59,22.56,22.58,24568.0,18.6304,18.647,18.6222,18.6387,24568.0
2017-09-06 15:00:00,22.57,22.59,22.56,22.58,157412.0,18.6304,18.647,18.6222,18.6387,157412.0
2017-09-06 15:30:00,22.59,22.6,22.56,22.58,362536.0,18.647,18.6552,18.6222,18.6387,362536.0
2017-09-07 09:30:00,22.63,22.65,22.57,22.59,63236.0,18.68,18.6965,18.6304,18.647,63236.0
2017-09-07 10:00:00,22.6,22.69,22.6,22.64,75404.0,18.6552,18.7295,18.6552,18.6882,75404.0
2017-09-07 10:30:00,22.63,22.65,22.57,22.61,49584.0,18.68,18.6965,18.6304,18.6635,49584.0
2017-09-07 11:00:00,22.61,22.64,22.58,22.61,73280.0,18.6635,18.6882,18.6387,18.6635,73280.0
2017-09-07 11:30:00,22.61,22.67,22.61,22.65,45620.0,18.6635,18.713,18.6635,18.6965,45620.0
2017-09-07 12:00:00,22.64,22.64,22.59,22.59,42420.0,18.6882,18.6882,18.647,18.647,42420.0
2017-09-07 12:30:00,22.6,22.61,22.59,22.6,32400.0,18.6552,18.6635,18.647,18.6552,32400.0
2017-09-07 13:00:00,22.6,22.63,22.58,22.63,34420.0,18.6552,18.68,18.6387,18.68,34420.0
2017-09-07 13:30:00,22.63,22.63,22.59,22.6,118640.0,18.68,18.68,18.647,18.6552,118640.0
2017-09-07 14:00:00,22.61,22.65,22.59,22.63,94728.0,18.6635,18.6965,18.647,18.68,94728.0
2017-09-07 14:30:00,22.63,22.66,22.6,22.64,122488.0,18.68,18.7047,18.6552,18.6882,122488.0
2017-09-07 15:00:00,22.64,22.64,22.6,22.6,94044.0,18.6882,18.6882,18.6552,18.6552,94044.0
2017-09-07 15:30:00,22.6,22.61,22.57,22.59,244240.0,18.6552,18.6635,18.6304,18.647,244240.0
2017-09-08 09:30:00,22.5,22.57,21.9,21.94,394724.0,18.5727,18.6304,18.0774,18.1104,394724.0
2017-09-08 10:00:00,21.95,21.97,21.58,21.61,590516.0,18.1187,18.1352,17.8132,17.838,590516.0
2017-09-08 10:30:00,21.61,21.61,21.33,21.45,491416.0,17.838,17.838,17.6069,17.7059,491416.0
2017-09-08 11:00:00,21.44,21.49,21.32,21.39,249008.0,17.6977,17.739,17.5986,17.6564,249008.0
2017-09-08 11:30:00,21.39,21.43,21.31,21.35,297628.0,17.6564,17.6894,17.5904,17.6234,297628.0
2017-09-08 12:00:00,21.35,21.35,21.23,21.23,255556.0,17.6234,17.6234,17.5243,17.5243,255556.0
2017-09-08 12:30:00,21.24,21.38,21.24,21.37,174624.0,17.5326,17.6482,17.5326,17.6399,174624.0
2017-09-08 13:00:00,21.38,21.43,21.35,21.4,724012.0,17.6482,17.6894,17.6234,17.6647,724012.0
2017-09-08 13:30:00,21.41,21.5,21.39,21.49,426012.0,17.6729,17.7472,17.6564,17.739,426012.0
2017-09-08 14:00:00,21.5,21.5,21.39,21.46,395532.0,17.7472,17.7472,17.6564,17.7142,395532.0
2017-09-08 14:30:00,21.47,21.63,21.43,21.63,729664.0,17.7224,17.8545,17.6894,17.8545,729664.0
2017-09-08 15:00:00,21.62,21.67,21.56,21.61,268176.0,17.8463,17.8875,17.7967,17.838,268176.0
2017-09-08 15:30:00,21.6,21.6,21.54,21.56,602684.0,17.8298,17.8298,17.7802,17.7967,602684.0
2017-09-11 09:30:00,21.58,21.96,21.45,21.93,162320.0,17.8132,18.1269,17.7059,18.1022,162320.0
2017-09-11 10:00:00,21.93,22.09,21.93,22.09,265072.0,18.1022,18.2342,18.1022,18.2342,265072.0
2017-09-11 10:30:00,22.09,22.12,22.02,22.08,141272.0,18.2342,18.259,18.1764,18.226,141272.0
2017-09-11 11:00:00,22.09,22.14,22.04,22.07,262944.0,18.2342,18.2755,18.193,18.2177,262944.0
2017-09-11 11:30:00,22.07,22.15,22.06,22.11,115720.0,18.2177,18.2838,18.2095,18.2507,115720.0
2017-09-11 12:00:00,22.11,22.15,22.02,22.07,133032.0,18.2507,18.2838,18.1764,18.2177,133032.0
2017-09-11 12:30:00,22.07,22.08,22.0,22.05,81440.0,18.2177,18.226,18.1599,18.2012,81440.0
2017-09-11 13:00:00,22.04,22.13,22.01,22.1,150424.0,18.193,18.2672,18.1682,18.2425,150424.0
2017-09-11 13:30:00,22.11,22.19,22.09,22.15,141804.0,18.2507,18.3168,18.2342,18.2838,141804.0
2017-09-11 14:00:00,22.15,22.2,22.13,22.2,104192.0,18.2838,18.325,18.2672,18.325,104192.0
2017-09-11 14:30:00,22.18,22.21,22.17,22.18,133964.0,18.3085,18.3333,18.3003,18.3085,133964.0
2017-09-11 15:00:00,22.18,22.23,22.17,22.23,285996.0,18.3085,18.3498,18.3003,18.3498,285996.0
2017-09-11 15:30:00,22.23,22.27,22.21,22.24,550408.0,18.3498,18.3828,18.3333,18.358,550408.0
2017-09-12 09:30:00,22.24,22.24,21.96,22.11,65068.0,18.358,18.358,18.1269,18.2507,65068.0
2017-09-12 10:00:00,22.13,22.13,21.9,21.95,179180.0,18.2672,18.2672,18.0774,18.1187,179180.0
2017-09-12 10:30:00,21.93,21.94,21.75,21.75,212200.0,18.1022,18.1104,17.9536,17.9536,212200.0
2017-09-12 11:00:00,21.75,21.77,21.64,21.71,158168.0,17.9536,17.9701,17.8628,17.9206,158168.0
2017-09-12 11:30:00,21.72,21.76,21.71,21.72,141356.0,17.9288,17.9618,17.9206,17.9288,141356.0
2017-09-12 12:00:00,21.72,21.76,21.71,21.72,96436.0,17.9288,17.9618,17.9206,17.9288,96436.0
2017-09-12 12:30:00,21.73,21.76,21.69,21.75,183640.0,17.9371,17.9618,17.904,17.9536,183640.0
2017-09-12 13:00:00,21.74,21.74,21.67,21.68,93224.0,17.9453,17.9453,17.8875,17.8958,93224.0
2017-09-12 13:30:00,21.68,21.69,21.61,21.61,167052.0,17.8958,17.904,17.838,17.838,167052.0
2017-09-12 14:00:00,21.61,21.61,21.49,21.52,144620.0,17.838,17.838,17.739,17.7637,144620.0
2017-09-12 14:30:00,21.52,21.55,21.5,21.51,117084.0,17.7637,17.7885,17.7472,17.7555,117084.0
2017-09-12 15:00:00,21.51,21.52,21.45,21.46,145292.0,17.7555,17.7637,17.7059,17.7142,145292.0
2017-09-12 15:30:00,21.46,21.69,21.46,21.67,554756.0,17.7142,17.904,17.7142,17.8875,554756.0
2017-09-13 09:30:00,21.64,21.77,21.57,21.68,290832.0,17.8628,17.9701,17.805,17.8958,290832.0
2017-09-13 10:00:00,21.68,21.7,21.61,21.66,108580.0,17.8958,17.9123,17.838,17.8793,108580.0
2017-09-13 10:30:00,21.67,21.7,21.65,21.68,204864.0,17.8875,17.9123,17.871,17.8958,204864.0
2017-09-13 11:00:00,21.67,21.7,21.64,21.64,110892.0,17.8875,17.9123,17.8628,17.8628,110892.0
2017-09-13 11:30:00,21.65,21.66,21.6,21.6,79988.0,17.871,17.8793,17.8298,17.8298,79988.0
2017-09-13 12:00:00,21.6,21.65,21.59,21.64,135920.0,17.8298,17.871,17.8215,17.8628,135920.0
2017-09-13 12:30:00,21.65,21.77,21.64,21.75,154408.0,17.871,17.9701,17.8628,17.9536,154408.0
2017-09-13 13:00:00,21.75,21.79,21.72,21.74,64932.0,17.9536,17.9866,17.9288,17.9453,64932.0
2017-09-13 13:30:00,21.72,21.72,21.64,21.65,48984.0,17.9288,17.9288,17.8628,17.871,48984.0
2017-09-13 14:00:00,21.65,21.66,21.62,21.65,69880.0,17.871,17.8793,17.8463,17.871,69880.0
2017-09-13 14:30:00,21.65,21.69,21.62,21.68,193276.0,17.871,17.904,17.8463,17.8958,193276.0
2017-09-13 15:00:00,21.68,21.69,21.63,21.64,163200.0,17.8958,17.904,17.8545,17.8628,163200.0
2017-09-13 15:30:00,21.64,21.74,21.64,21.73,317312.0,17.8628,17.9453,17.8628,17.9371,317312.0
2017-09-14 09:30:00,21.72,21.75,21.57,21.69,64240.0,17.9288,17.9536,17.805,17.904,64240.0
2017-09-14 10:00:00,21.7,21.79,21.69,21.79,71032.0,17.9123,17.9866,17.904,17.9866,71032.0
2017-09-14 10:30:00,21.78,21.81,21.75,21.78,81152.0,17.9783,18.0031,17.9536,17.9783,81152.0
2017-09-14 11:00:00,21.77,21.85,21.77,21.81,106428.0,17.9701,18.0361,17.9701,18.0031,106428.0
2017-09-14 11:30:00,21.81,21.89,21.81,21.88,67184.0,18.0031,18.0691,18.0031,18.0609,67184.0
2017-09-14 12:00:00,21.88,21.93,21.87,21.93,85976.0,18.0609,18.1022,18.0526,18.1022,85976.0
2017-09-14 12:30:00,21.93,21.97,21.93,21.94,186636.0,18.1022,18.1352,18.1022,18.1104,186636.0
2017-09-14 13:00:00,21.94,21.98,21.94,21.97,48548.0,18.1104,18.1434,18.1104,18.1352,48548.0
2017-09-14 13:30:00,21.97,22.0,21.97,22.0,64776.0,18.1352,18.1599,18.1352,18.1599,64776.0
2017-09-14 14:00:00,22.0,22.0,21.95,21.96,72700.0,18.1599,18.1599,18.1187,18.1269,72700.0
2017-09-14 14:30:00,21.96,21.97,21.94,21.95,89872.0,18.1269,18.1352,18.1104,18.1187,89872.0
2017-09-14 15:00:00,21.94,21.95,21.91,21.92,110848.0,18.1104,18.1187,18.0856,18.0939,110848.0
2017-09-14 15:30:00,21.92,21.97,21.92,21.95,476396.0,18.0939,18.1352,18.0939,18.1187,476396.0
2017-09-15 09:30:00,21.97,22.02,21.96,21.96,152412.0,18.1352,18.1764,18.1269,18.1269,152412.0
2017-09-15 10:00:00,21.92,21.93,21.86,21.92,229972.0,18.0939,18.1022,18.0444,18.0939,229972.0
2017-09-15 10:30:00,21.91,21.93,21.88,21.93,63532.0,18.0856,18.1022,18.0609,18.1022,63532.0
2017-09-15 11:00:00,21.93,22.03,21.93,21.99,55120.0,18.1022,18.1847,18.1022,18.1517,55120.0
2017-09-15 11:30:00,22.0,22.03,21.98,22.0,41652.0,18.1599,18.1847,18.1434,18.1599,41652.0
2017-09-15 12:00:00,22.02,22.04,22.01,22.04,33380.0,18.1764,18.193,18.1682,18.193,33380.0
2017-09-15 12:30:00,22.04,22.07,22.03,22.03,89276.0,18.193,18.2177,18.1847,18.1847,89276.0
2017-09-15 13:00:00,22.04,22.07,22.03,22.04,32340.0,18.193,18.2177,18.1847,18.193,32340.0
2017-09-15 13:30:00,22.04,22.06,22.03,22.06,59412.0,18.193,18.2095,18.1847,18.2095,59412.0
2017-09-15 14:00:00,22.06,22.07,22.03,22.05,50400.0,18.2095,18.2177,18.1847,18.2012,50400.0
2017-09-15 14:30:00,22.05,22.06,22.0,22.05,93496.0,18.2012,18.2095,18.1599,18.2012,93496.0
2017-09-15 15:00:00,22.06,22.07,22.04,22.06,91188.0,18.2095,18.2177,18.193,18.2095,91188.0
2017-09-15 15:30:00,22.06,22.08,22.0,22.04,316476.0,18.2095,18.226,18.1599,18.193,316476.0
2017-09-18 09:30:00,22.04,22.14,21.98,22.01,81892.0,18.193,18.2755,18.1434,18.1682,81892.0
2017-09-18 10:00:00,22.02,22.04,21.93,21.95,120020.0,18.1764,18.193,18.1022,18.1187,120020.0
2017-09-18 10:30:00,21.93,21.93,21.89,21.89,39512.0,18.1022,18.1022,18.0691,18.0691,39512.0
2017-09-18 11:00:00,21.89,21.98,21.86,21.93,78208.0,18.0691,18.1434,18.0444,18.1022,78208.0
2017-09-18 11:30:00,21.94,21.99,21.93,21.95,61084.0,18.1104,18.1517,18.1022,18.1187,61084.0
2017-09-18 12:00:00,21.97,21.97,21.87,21.87,49704.0,18.1352,18.1352,18.0526,18.0526,49704.0
2017-09-18 12:30:00,21.87,21.88,21.82,21.86,41796.0,18.0526,18.0609,18.0114,18.0444,41796.0
2017-09-18 13:00:00,21.88,21.91,21.86,21.9,28580.0,18.0609,18.0856,18.0444,18.0774,28580.0
2017-09-18 13:30:00,21.91,22.05,21.88,22.03,215580.0,18.0856,18.2012,18.0609,18.1847,215580.0
2017-09-18 14:00:00,22.03,22.03,22.01,22.02,51168.0,18.1847,18.1847,18.1682,18.1764,51168.0
2017-09-18 14:30:00,22.02,22.03,21.99,22.03,35184.0,18.1764,18.1847,18.1517,18.1847,35184.0
2017-09-18 15:00:00,22.03,22.05,22.02,22.04,122804.0,18.1847,18.2012,18.1764,18.193,122804.0
2017-09-18 15:30:00,22.04,22.05,21.85,22.02,273380.0,18.193,18.2012,18.0361,18.1764,273380.0
2017-09-19 09:30:00,22.05,22.1,21.91,21.91,50028.0,18.2012,18.2425,18.0856,18.0856,50028.0
2017-09-19 10:00:00,21.91,21.98,21.9,21.95,75188.0,18.0856,18.1434,18.0774,18.1187,75188.0
2017-09-19 10:30:00,21.95,21.99,21.91,21.93,45424.0,18.1187,18.1517,18.0856,18.1022,45424.0
2017-09-19 11:00:00,21.93,21.97,21.91,21.93,67508.0,18.1022,18.1352,18.0856,18.1022,67508.0
2017-09-19 11:30:00,21.95,21.97,21.93,21.96,160108.0,18.1187,18.1352,18.1022,18.1269,160108.0
2017-09-19 12:00:00,21.95,21.97,21.94,21.96,57172.0,18.1187,18.1352,18.1104,18.1269,57172.0
2017-09-19 12:30:00,21.96,21.96,21.92,21.93,24432.0,18.1269,18.1269,18.0939,18.1022,24432.0
2017-09-19 13:00:00,21.93,21.95,21.92,21.95,51412.0,18.1022,18.1187,18.0939,18.1187,51412.0
2017-09-19 13:30:00,21.95,21.96,21.92,21.96,78068.0,18.1187,18.1269,18.0939,18.1269,78068.0
2017-09-19 14:00:00,21.96,21.98,21.95,21.98,69604.0,18.1269,18.1434,18.1187,18.1434,69604.0
2017-09-19 14:30:00,21.98,22.02,21.98,22.02,112764.0,18.1434,18.1764,18.1434,18.1764,112764.0
2017-09-19 15:00:00,22.02,22.02,21.97,21.99,127808.0,18.1764,18.1764,18.1352,18.1517,127808.0
2017-09-19 15:30:00,21.99,22.0,21.93,21.96,332144.0,18.1517,18.1599,18.1022,18.1269,332144.0
2017-09-20 09:30:00,21.97,22.06,21.92,22.03,161384.0,18.1352,18.2095,18.0939,18.1847,161384.0
2017-09-20 10:00:00,22.02,22.03,22.0,22.02,47140.0,18.1764,18.1847,18.1599,18.1764,47140.0
2017-09-20 10:30:00,22.02,22.06,22.01,22.05,176820.0,18.1764,18.2095,18.1682,18.2012,176820.0
2017-09-20 11:00:00,22.04,22.07,22.03,22.06,169308.0,18.193,18.2177,18.1847,18.2095,169308.0
2017-09-20 11:30:00,22.05,22.09,22.04,22.08,110900.0,18.2012,18.2342,18.193,18.226,110900.0
2017-09-20 12:00:00,22.09,22.11,22.08,22.1,142864.0,18.2342,18.2507,18.226,18.2425,142864.0
2017-09-20 12:30:00,22.09,22.12,22.06,22.06,36196.0,18.2342,18.259,18.2095,18.2095,36196.0
2017-09-20 13:00:00,22.06,22.07,22.04,22.06,63992.0,18.2095,18.2177,18.193,18.2095,63992.0
2017-09-20 13:30:00,22.06,22.07,22.04,22.04,102716.0,18.2095,18.2177,18.193,18.193,102716.0
2017-09-20 14:00:00,22.04,22.04,21.87,21.9,66776.0,18.193,18.193,18.0526,18.0774,66776.0
2017-09-20 14:30:00,21.9,21.93,21.88,21.93,80080.0,18.0774,18.1022,18.0609,18.1022,80080.0
2017-09-20 15:00:00,21.92,21.95,21.91,21.93,91400.0,18.0939,18.1187,18.0856,18.1022,91400.0
2017-09-20 15:30:00,21.93,21.97,21.92,21.95,281520.0,18.1022,18.1352,18.0939,18.1187,281520.0
2017-09-21 09:30:00,21.9,22.03,21.9,22.03,29080.0,18.0774,18.1847,18.0774,18.1847,29080.0
2017-09-21 10:00:00,22.02,22.02,21.92,21.94,164908.0,18.1764,18.1764,18.0939,18.1104,164908.0
2017-09-21 10:30:00,21.94,21.95,21.91,21.93,109528.0,18.1104,18.1187,18.0856,18.1022,109528.0
2017-09-21 11:00:00,21.92,21.97,21.86,21.92,111636.0,18.0939,18.1352,18.0444,18.0939,111636.0
2017-09-21 11:30:00,21.9,21.92,21.85,21.85,52432.0,18.0774,18.0939,18.0361,18.0361,52432.0
2017-09-21 12:00:00,21.85,21.86,21.83,21.85,30020.0,18.0361,18.0444,18.0196,18.0361,30020.0
2017-09-21 12:30:00,21.85,21.85,21.82,21.82,21576.0,18.0361,18.0361,18.0114,18.0114,21576.0
2017-09-21 13:00:00,21.82,21.82,21.79,21.8,17820.0,18.0114,18.0114,17.9866,17.9948,17820.0
2017-09-21 13:30:00,21.79,21.84,21.77,21.84,35652.0,17.9866,18.0279,17.9701,18.0279,35652.0
2017-09-21 14:00:00,21.84,21.86,21.8,21.83,35332.0,18.0279,18.0444,17.9948,18.0196,35332.0
2017-09-21 14:30:00,21.84,21.84,21.82,21.84,40896.0,18.0279,18.0279,18.0114,18.0279,40896.0
2017-09-21 15:00:00,21.85,21.85,21.8,21.81,131524.0,18.0361,18.0361,17.9948,18.0031,131524.0
2017-09-21 15:30:00,21.81,21.82,21.77,21.77,280144.0,18.0031,18.0114,17.9701,17.9701,280144.0
2017-09-22 09:30:00,21.84,21.86,21.74,21.74,31052.0,18.0279,18.0444,17.9453,17.9453,31052.0
2017-09-22 10:00:00,21.76,21.79,21.68,21.7,39584.0,17.9618,17.9866,17.8958,17.9123,39584.0
2017-09-22 10:30:00,21.69,21.69,21.62,21.66,71844.0,17.904,17.904,17.8463,17.8793,71844.0
2017-09-22 11:00:00,21.66,21.69,21.53,21.54,128748.0,17.8793,17.904,17.772,17.7802,128748.0
2017-09-22 11:30:00,21.53,21.56,21.47,21.54,198716.0,17.772,17.7967,17.7224,17.7802,198716.0
2017-09-22 12:00:00,21.55,21.57,21.55,21.55,23752.0,17.7885,17.805,17.7885,17.7885,23752.0
2017-09-22 12:30:00,21.56,21.58,21.56,21.56,25768.0,17.7967,17.8132,17.7967,17.7967,25768.0
2017-09-22 13:00:00,21.57,21.61,21.57,21.58,125296.0,17.805,17.838,17.805,17.8132,125296.0
2017-09-22 13:30:00,21.57,21.58,21.54,21.55,27992.0,17.805,17.8132,17.7802,17.7885,27992.0
2017-09-22 14:00:00,21.55,21.57,21.54,21.56,26224.0,17.7885,17.805,17.7802,17.7967,26224.0
2017-09-22 14:30:00,21.56,21.58,21.51,21.53,63624.0,17.7967,17.8132,17.7555,17.772,63624.0
2017-09-22 15:00:00,21.52,21.52,21.49,21.5,40924.0,17.7637,17.7637,17.739,17.7472,40924.0
2017-09-22 15:30:00,21.5,21.53,21.5,21.51,308352.0,17.7472,17.772,17.7472,17.7555,308352.0
2017-09-25 09:30:00,21.54,21.59,21.44,21.45,109216.0,17.7802,17.8215,17.6977,17.7059,109216.0
2017-09-25 10:00:00,21.45,21.54,21.45,21.48,78904.0,17.7059,17.7802,17.7059,17.7307,78904.0
2017-09-25 10:30:00,21.47,21.54,21.46,21.48,65144.0,17.7224,17.7802,17.7142,17.7307,65144.0
2017-09-25 11:00:00,21.46,21.5,21.45,21.47,48428.0,17.7142,17.7472,17.7059,17.7224,48428.0
2017-09-25 11:30:00,21.47,21.56,21.46,21.55,35528.0,17.7224,17.7967,17.7142,17.7885,35528.0
2017-09-25 12:00:00,21.55,21.56,21.5,21.56,36812.0,17.7885,17.7967,17.7472,17.7967,36812.0
2017-09-25 12:30:00,21.55,21.57,21.53,21.53,28912.0,17.7885,17.805,17.772,17.772,28912.0
2017-09-25 13:00:00,21.53,21.54,21.5,21.53,32244.0,17.772,17.7802,17.7472,17.772,32244.0
2017-09-25 13:30:00,21.52,21.53,21.49,21.5,42112.0,17.7637,17.772,17.739,17.7472,42112.0
2017-09-25 14:00:00,21.5,21.5,21.47,21.5,67056.0,17.7472,17.7472,17.7224,17.7472,67056.0
2017-09-25 14:30:00,21.5,21.5,21.47,21.48,38480.0,17.7472,17.7472,17.7224,17.7307,38480.0
2017-09-25 15:00:00,21.49,21.49,21.46,21.47,61480.0,17.739,17.739,17.7142,17.7224,61480.0
2017-09-25 15:30:00,21.46,21.46,21.42,21.44,242124.0,17.7142,17.7142,17.6812,17.6977,242124.0
2017-09-26 09:30:00,21.46,21.52,21.39,21.48,58988.0,17.7142,17.7637,17.6564,17.7307,58988.0
2017-09-26 10:00:00,21.46,21.46,21.41,21.43,74344.0,17.7142,17.7142,17.6729,17.6894,74344.0
2017-09-26 10:30:00,21.43,21.43,21.35,21.43,74048.0,17.6894,17.6894,17.6234,17.6894,74048.0
2017-09-26 11:00:00,21.42,21.47,21.38,21.47,80140.0,17.6812,17.7224,17.6482,17.7224,80140.0
2017-09-26 11:30:00,21.46,21.47,21.42,21.44,35224.0,17.7142,17.7224,17.6812,17.6977,35224.0
2017-09-26 12:00:00,21.45,21.46,21.38,21.41,58972.0,17.7059,17.7142,17.6482,17.6729,58972.0
2017-09-26 12:30:00,21.41,21.43,21.38,21.41,42308.0,17.6729,17.6894,17.6482,17.6729,42308.0
2017-09-26 13:00:00,21.41,21.42,21.39,21.41,38448.0,17.6729,17.6812,17.6564,17.6729,38448.0
2017-09-26 13:30:00,21.41,21.42,21.39,21.41,44484.0,17.6729,17.6812,17.6564,17.6729,44484.0
2017-09-26 14:00:00,21.41,21.41,21.37,21.39,52700.0,17.6729,17.6729,17.6399,17.6564,52700.0
2017-09-26 14:30:00,21.4,21.41,21.39,21.4,44236.0,17.6647,17.6729,17.6564,17.6647,44236.0
2017-09-26 15:00:00,21.4,21.44,21.4,21.42,69968.0,17.6647,17.6977,17.6647,17.6812,69968.0
2017-09-26 15:30:00,21.41,21.43,21.38,21.39,187920.0,17.6729,17.6894,17.6482,17.6564,187920.0
2017-09-27 09:30:00,21.27,21.35,21.23,21.25,206352.0,17.5574,17.6234,17.5243,17.5409,206352.0
2017-09-27 10:00:00,21.24,21.24,21.12,21.13,83904.0,17.5326,17.5326,17.4335,17.4418,83904.0
2017-09-27 10:30:00,21.14,21.18,21.13,21.18,40408.0,17.4501,17.4831,17.4418,17.4831,40408.0
2017-09-27 11:00:00,21.17,21.17,21.11,21.13,48680.0,17.4748,17.4748,17.4253,17.4418,48680.0
2017-09-27 11:30:00,21.12,21.14,21.11,21.11,35704.0,17.4335,17.4501,17.4253,17.4253,35704.0
2017-09-27 12:00:00,21.12,21.15,21.12,21.13,33676.0,17.4335,17.4583,17.4335,17.4418,33676.0
2017-09-27 12:30:00,21.13,21.15,21.11,21.13,34108.0,17.4418,17.4583,17.4253,17.4418,34108.0
2017-09-27 13:00:00,21.13,21.13,21.07,21.07,36072.0,17.4418,17.4418,17.3923,17.3923,36072.0
2017-09-27 13:30:00,21.07,21.09,21.06,21.06,56816.0,17.3923,17.4088,17.384,17.384,56816.0
2017-09-27 14:00:00,21.07,21.08,21.03,21.08,89160.0,17.3923,17.4005,17.3593,17.4005,89160.0
2017-09-27 14:30:00,21.08,21.11,21.05,21.1,237740.0,17.4005,17.4253,17.3758,17.417,237740.0
2017-09-27 15:00:00,21.1,21.14,21.09,21.12,117168.0,17.417,17.4501,17.4088,17.4335,117168.0
2017-09-27 15:30:00,21.12,21.13,21.1,21.12,184464.0,17.4335,17.4418,17.417,17.4335,184464.0
2017-09-28 09:30:00,21.02,21.1,20.94,20.97,61540.0,17.4513,17.5177,17.3849,17.4098,61540.0
2017-09-28 10:00:00,20.99,20.99,20.92,20.95,61276.0,17.4264,17.4264,17.3683,17.3932,61276.0
2017-09-28 10:30:00,20.95,21.02,20.94,21.01,46220.0,17.3932,17.4513,17.3849,17.443,46220.0
2017-09-28 11:00:00,21.03,21.03,20.99,21.0,52208.0,17.4596,17.4596,17.4264,17.4347,52208.0
2017-09-28 11:30:00,21.0,21.03,20.99,21.02,87592.0,17.4347,17.4596,17.4264,17.4513,87592.0
2017-09-28 12:00:00,21.02,21.02,21.0,21.0,89540.0,17.4513,17.4513,17.4347,17.4347,89540.0
2017-09-28 12:30:00,21.0,21.02,20.99,21.0,131024.0,17.4347,17.4513,17.4264,17.4347,131024.0
2017-09-28 13:00:00,21.0,21.02,20.99,21.01,154360.0,17.4347,17.4513,17.4264,17.443,154360.0
2017-09-28 13:30:00,21.01,21.01,21.0,21.0,81532.0,17.443,17.443,17.4347,17.4347,81532.0
2017-09-28 14:00:00,21.01,21.01,20.99,21.0,60728.0,17.443,17.443,17.4264,17.4347,60728.0
2017-09-28 14:30:00,21.0,21.03,20.99,21.01,100444.0,17.4347,17.4596,17.4264,17.443,100444.0
2017-09-28 15:00:00,21.01,21.07,21.01,21.06,110560.0,17.443,17.4928,17.443,17.4845,110560.0
2017-09-28 15:30:00,21.06,21.09,21.05,21.07,384464.0,17.4845,17.5094,17.4762,17.4928,384464.0
2017-09-29 09:30:00,21.04,21.24,21.0,21.2,168324.0,17.4679,17.6339,17.4347,17.6007,168324.0
2017-09-29 10:00:00,21.22,21.22,21.14,21.18,66616.0,17.6173,17.6173,17.5509,17.5841,66616.0
2017-09-29 10:30:00,21.17,21.18,21.14,21.14,210976.0,17.5758,17.5841,17.5509,17.5509,210976.0
2017-09-29 11:00:00,21.13,21.16,21.11,21.16,70604.0,17.5426,17.5675,17.526,17.5675,70604.0
2017-09-29 11:30:00,21.16,21.25,21.12,21.23,216368.0,17.5675,17.6423,17.5343,17.6256,216368.0
2017-09-29 12:00:00,21.23,21.23,21.17,21.21,88828.0,17.6256,17.6256,17.5758,17.609,88828.0
2017-09-29 12:30:00,21.22,21.28,21.22,21.25,132196.0,17.6173,17.6672,17.6173,17.6423,132196.0
2017-09-29 13:00:00,21.25,21.27,21.25,21.25,63400.0,17.6423,17.6589,17.6423,17.6423,63400.0
2017-09-29 13:30:00,21.25,21.26,21.23,21.24,51400.0,17.6423,17.6506,17.6256,17.6339,51400.0
2017-09-29 14:00:00,21.25,21.25,21.23,21.25,36612.0,17.6423,17.6423,17.6256,17.6423,36612.0
2017-09-29 14:30:00,21.25,21.25,21.22,21.22,43204.0,17.6423,17.6423,17.6173,17.6173,43204.0
2017-09-29 15:00:00,21.21,21.24,21.18,21.18,103200.0,17.609,17.6339,17.5841,17.5841,103200.0
2017-09-29 15:30:00,21.18,21.27,21.18,21.27,202404.0,17.5841,17.6589,17.5841,17.6589,202404.0
2017-10-02 09:30:00,21.2,21.3,21.13,21.14,207992.0,17.6007,17.6838,17.5426,17.5509,207992.0
2017-10-02 10:00:00,21.13,21.27,21.1,21.27,100484.0,17.5426,17.6589,17.5177,17.6589,100484.0
2017-10-02 10:30:00,21.26,21.28,21.2,21.24,122100.0,17.6506,17.6672,17.6007,17.6339,122100.0
2017-10-02 11:00:00,21.24,21.27,21.22,21.22,100428.0,17.6339,17.6589,17.6173,17.6173,100428.0
2017-10-02 11:30:00,21.23,21.29,21.21,21.28,67696.0,17.6256,17.6755,17.609,17.6672,67696.0
2017-10-02 12:00:00,21.28,21.32,21.26,21.32,44600.0,17.6672,17.7004,17.6506,17.7004,44600.0
2017-10-02 12:30:00,21.32,21.32,21.25,21.26,124012.0,17.7004,17.7004,17.6423,17.6506,124012.0
2017-10-02 13:00:00,21.26,21.28,21.25,21.28,95500.0,17.6506,17.6672,17.6423,17.6672,95500.0
2017-10-02 13:30:00,21.27,21.36,21.27,21.35,56656.0,17.6589,17.7336,17.6589,17.7253,56656.0
2017-10-02 14:00:00,21.35,21.35,21.32,21.35,79588.0,17.7253,17.7253,17.7004,17.7253,79588.0
2017-10-02 14:30:00,21.35,21.38,21.34,21.38,55404.0,17.7253,17.7502,17.717,17.7502,55404.0
2017-10-02 15:00:00,21.38,21.4,21.36,21.39,183848.0,17.7502,17.7668,17.7336,17.7585,183848.0
2017-10-02 15:30:00,21.38,21.39,21.32,21.35,344216.0,17.7502,17.7585,17.7004,17.7253,344216.0
2017-10-03 09:30:00,21.35,21.39,21.25,21.28,80224.0,17.7253,17.7585,17.6423,17.6672,80224.0
2017-10-03 10:00:00,21.28,21.36,21.26,21.3,30736.0,17.6672,17.7336,17.6506,17.6838,30736.0
2017-10-03 10:30:00,21.3,21.36,21.29,21.34,40060.0,17.6838,17.7336,17.6755,17.717,40060.0
2017-10-03 11:00:00,21.36,21.4,21.35,21.37,55152.0,17.7336,17.7668,17.7253,17.7419,55152.0
2017-10-03 11:30:00,21.39,21.4,21.36,21.36,45200.0,17.7585,17.7668,17.7336,17.7336,45200.0
2017-10-03 12:00:00,21.36,21.4,21.35,21.39,28220.0,17.7336,17.7668,17.7253,17.7585,28220.0
2017-10-03 12:30:00,21.4,21.4,21.37,21.39,52372.0,17.7668,17.7668,17.7419,17.7585,52372.0
2017-10-03 13:00:00,21.39,21.39,21.36,21.39,47300.0,17.7585,17.7585,17.7336,17.7585,47300.0
2017-10-03 13:30:00,21.38,21.38,21.34,21.35,62268.0,17.7502,17.7502,17.717,17.7253,62268.0
2017-10-03 14:00:00,21.35,21.38,21.35,21.38,57196.0,17.7253,17.7502,17.7253,17.7502,57196.0
2017-10-03 14:30:00,21.38,21.4,21.37,21.39,92208.0,17.7502,17.7668,17.7419,17.7585,92208.0
2017-10-03 15:00:00,21.39,21.39,21.37,21.39,106496.0,17.7585,17.7585,17.7419,17.7585,106496.0
2017-10-03 15:30:00,21.38,21.42,21.36,21.39,264132.0,17.7502,17.7834,17.7336,17.7585,264132.0
2017-10-04 09:30:00,21.41,21.41,21.3,21.37,32896.0,17.7751,17.7751,17.6838,17.7419,32896.0
2017-10-04 10:00:00,21.42,21.44,21.4,21.42,53304.0,17.7834,17.8,17.7668,17.7834,53304.0
2017-10-04 10:30:00,21.41,21.46,21.4,21.46,51692.0,17.7751,17.8166,17.7668,17.8166,51692.0
2017-10-04 11:00:00,21.46,21.49,21.43,21.48,90708.0,17.8166,17.8415,17.7917,17.8332,90708.0
2017-10-04 11:30:00,21.48,21.55,21.46,21.54,79216.0,17.8332,17.8913,17.8166,17.883,79216.0
2017-10-04 12:00:00,21.55,21.55,21.5,21.53,60976.0,17.8913,17.8913,17.8498,17.8747,60976.0
2017-10-04 12:30:00,21.53,21.54,21.49,21.53,84152.0,17.8747,17.883,17.8415,17.8747,84152.0
2017-10-04 13:00:00,21.53,21.53,21.51,21.52,45040.0,17.8747,17.8747,17.8581,17.8664,45040.0
2017-10-04 13:30:00,21.53,21.54,21.52,21.53,41888.0,17.8747,17.883,17.8664,17.8747,41888.0
2017-10-04 14:00:00,21.53,21.54,21.5,21.52,75472.0,17.8747,17.883,17.8498,17.8664,75472.0
2017-10-04 14:30:00,21.52,21.57,21.52,21.57,68472.0,17.8664,17.9079,17.8664,17.9079,68472.0
2017-10-04 15:00:00,21.57,21.62,21.56,21.61,78520.0,17.9079,17.9494,17.8996,17.9411,78520.0
2017-10-04 15:30:00,21.61,21.65,21.61,21.62,348100.0,17.9411,17.9743,17.9411,17.9494,348100.0
2017-10-05 09:30:00,21.69,21.8,21.66,21.71,43720.0,18.0075,18.0989,17.9826,18.0242,43720.0
2017-10-05 10:00:00,21.71,21.73,21.67,21.67,53240.0,18.0242,18.0408,17.9909,17.9909,53240.0
2017-10-05 10:30:00,21.68,21.72,21.66,21.7,47792.0,17.9992,18.0325,17.9826,18.0159,47792.0
2017-10-05 11:00:00,21.71,21.74,21.7,21.7,34812.0,18.0242,18.0491,18.0159,18.0159,34812.0
2017-10-05 11:30:00,21.69,21.73,21.68,21.72,25680.0,18.0075,18.0408,17.9992,18.0325,25680.0
2017-10-05 12:00:00,21.72,21.73,21.69,21.7,20932.0,18.0325,18.0408,18.0075,18.0159,20932.0
2017-10-05 12:30:00,21.72,21.73,21.7,21.71,26508.0,18.0325,18.0408,18.0159,18.0242,26508.0
2017-10-05 13:00:00,21.71,21.74,21.68,21.68,32120.0,18.0242,18.0491,17.9992,17.9992,32120.0
2017-10-05 13:30:00,21.69,21.71,21.68,21.68,14812.0,18.0075,18.0242,17.9992,17.9992,14812.0
2017-10-05 14:00:00,21.68,21.7,21.67,21.67,30700.0,17.9992,18.0159,17.9909,17.9909,30700.0
2017-10-05 14:30:00,21.67,21.7,21.66,21.68,41876.0,17.9909,18.0159,17.9826,17.9992,41876.0
2017-10-05 15:00:00,21.68,21.71,21.68,21.7,49340.0,17.9992,18.0242,17.9992,18.0159,49340.0
2017-10-05 15:30:00,21.71,21.71,21.67,21.68,155536.0,18.0242,18.0242,17.9909,17.9992,155536.0
2017-10-06 09:30:00,21.59,21.65,21.43,21.46,93584.0,17.9245,17.9743,17.7917,17.8166,93584.0
2017-10-06 10:00:00,21.48,21.61,21.48,21.61,33324.0,17.8332,17.9411,17.8332,17.9411,33324.0
2017-10-06 10:30:00,21.62,21.66,21.61,21.63,30584.0,17.9494,17.9826,17.9411,17.9577,30584.0
2017-10-06 11:00:00,21.63,21.67,21.61,21.67,35224.0,17.9577,17.9909,17.9411,17.9909,35224.0
2017-10-06 11:30:00,21.68,21.71,21.64,21.65,16000.0,17.9992,18.0242,17.966,17.9743,16000.0
2017-10-06 12:00:00,21.66,21.73,21.66,21.7,22316.0,17.9826,18.0408,17.9826,18.0159,22316.0
2017-10-06 12:30:00,21.7,21.7,21.67,21.69,30672.0,18.0159,18.0159,17.9909,18.0075,30672.0
2017-10-06 13:00:00,21.71,21.71,21.66,21.67,21224.0,18.0242,18.0242,17.9826,17.9909,21224.0
2017-10-06 13:30:00,21.67,21.68,21.66,21.66,17868.0,17.9909,17.9992,17.9826,17.9826,17868.0
2017-10-06 14:00:00,21.66,21.69,21.65,21.65,35768.0,17.9826,18.0075,17.9743,17.9743,35768.0
2017-10-06 14:30:00,21.66,21.68,21.65,21.67,38864.0,17.9826,17.9992,17.9743,17.9909,38864.0
2017-10-06 15:00:00,21.67,21.69,21.66,21.69,67924.0,17.9909,18.0075,17.9826,18.0075,67924.0
2017-10-06 15:30:00,21.68,21.68,21.62,21.62,273156.0,17.9992,17.9992,17.9494,17.9494,273156.0
2017-10-09 09:30:00,21.63,21.73,21.63,21.7,41104.0,17.9577,18.0408,17.9577,18.0159,41104.0
2017-10-09 10:00:00,21.7,21.79,21.68,21.77,30004.0,18.0159,18.0906,17.9992,18.074,30004.0
2017-10-09 10:30:00,21.79,21.89,21.76,21.86,25492.0,18.0906,18.1736,18.0657,18.1487,25492.0
2017-10-09 11:00:00,21.85,21.87,21.84,21.86,18844.0,18.1404,18.157,18.1321,18.1487,18844.0
2017-10-09 11:30:00,21.86,21.92,21.84,21.91,23724.0,18.1487,18.1985,18.1321,18.1902,23724.0
2017-10-09 12:00:00,21.92,21.92,21.88,21.9,23964.0,18.1985,18.1985,18.1653,18.1819,23964.0
2017-10-09 12:30:00,21.89,21.91,21.82,21.82,42676.0,18.1736,18.1902,18.1155,18.1155,42676.0
2017-10-09 13:00:00,21.84,21.86,21.82,21.85,25416.0,18.1321,18.1487,18.1155,18.1404,25416.0
2017-10-09 13:30:00,21.85,21.87,21.83,21.85,22076.0,18.1404,18.157,18.1238,18.1404,22076.0
2017-10-09 14:00:00,21.86,21.86,21.81,21.82,27300.0,18.1487,18.1487,18.1072,18.1155,27300.0
2017-10-09 14:30:00,21.82,21.87,21.82,21.86,40104.0,18.1155,18.157,18.1155,18.1487,40104.0
2017-10-09 15:00:00,21.86,21.86,21.84,21.85,22812.0,18.1487,18.1487,18.1321,18.1404,22812.0
2017-10-09 15:30:00,21.84,21.85,21.82,21.83,95204.0,18.1321,18.1404,18.1155,18.1238,95204.0
2017-10-10 09:30:00,21.9,22.05,21.82,22.0,62452.0,18.1819,18.3064,18.1155,18.2649,62452.0
2017-10-10 10:00:00,22.0,22.02,21.93,21.93,59688.0,18.2649,18.2815,18.2068,18.2068,59688.0
2017-10-10 10:30:00,21.95,21.98,21.92,21.93,53236.0,18.2234,18.2483,18.1985,18.2068,53236.0
2017-10-10 11:00:00,21.93,21.98,21.9,21.97,117008.0,18.2068,18.2483,18.1819,18.24,117008.0
2017-10-10 11:30:00,21.97,21.97,21.91,21.92,42484.0,18.24,18.24,18.1902,18.1985,42484.0
2017-10-10 12:00:00,21.93,21.94,21.9,21.92,40044.0,18.2068,18.2151,18.1819,18.1985,40044.0
2017-10-10 12:30:00,21.92,21.93,21.91,21.92,24852.0,18.1985,18.2068,18.1902,18.1985,24852.0
2017-10-10 13:00:00,21.92,21.92,21.87,21.87,26516.0,18.1985,18.1985,18.157,18.157,26516.0
2017-10-10 13:30:00,21.87,21.88,21.85,21.86,123736.0,18.157,18.1653,18.1404,18.1487,123736.0
2017-10-10 14:00:00,21.86,21.87,21.84,21.86,93552.0,18.1487,18.157,18.1321,18.1487,93552.0
2017-10-10 14:30:00,21.86,21.9,21.86,21.88,133864.0,18.1487,18.1819,18.1487,18.1653,133864.0
2017-10-10 15:00:00,21.88,21.94,21.88,21.91,158692.0,18.1653,18.2151,18.1653,18.1902,158692.0
2017-10-10 15:30:00,21.91,21.92,21.88,21.89,260656.0,18.1902,18.1985,18.1653,18.1736,260656.0
2017-10-11 09:30:00,21.9,21.94,21.87,21.91,18232.0,18.1819,18.2151,18.157,18.1902,18232.0
2017-10-11 10:00:00,21.92,21.97,21.89,21.97,30988.0,18.1985,18.24,18.1736,18.24,30988.0
2017-10-11 10:30:00,21.96,21.97,21.94,21.95,8236.0,18.2317,18.24,18.2151,18.2234,8236.0
2017-10-11 11:00:00,21.94,21.95,21.92,21.94,35712.0,18.2151,18.2234,18.1985,18.2151,35712.0
2017-10-11 11:30:00,21.93,21.94,21.92,21.94,13576.0,18.2068,18.2151,18.1985,18.2151,13576.0
2017-10-11 12:00:00,21.94,21.95,21.92,21.93,18404.0,18.2151,18.2234,18.1985,18.2068,18404.0
2017-10-11 12:30:00,21.92,21.96,21.92,21.96,10780.0,18.1985,18.2317,18.1985,18.2317,10780.0
2017-10-11 13:00:00,21.96,21.97,21.93,21.93,25320.0,18.2317,18.24,18.2068,18.2068,25320.0
2017-10-11 13:30:00,21.95,21.95,21.93,21.93,13940.0,18.2234,18.2234,18.2068,18.2068,13940.0
2017-10-11 14:00:00,21.93,21.95,21.86,21.87,46308.0,18.2068,18.2234,18.1487,18.157,46308.0
2017-10-11 14:30:00,21.88,21.88,21.85,21.85,19088.0,18.1653,18.1653,18.1404,18.1404,19088.0
2017-10-11 15:00:00,21.86,21.86,21.81,21.82,47860.0,18.1487,18.1487,18.1072,18.1155,47860.0
2017-10-11 15:30:00,21.82,21.82,21.78,21.82,145764.0,18.1155,18.1155,18.0823,18.1155,145764.0
2017-10-12 09:30:00,21.82,21.93,21.8,21.87,14768.0,18.1155,18.2068,18.0989,18.157,14768.0
2017-10-12 10:00:00,21.86,21.96,21.83,21.96,42320.0,18.1487,18.2317,18.1238,18.2317,42320.0
2017-10-12 10:30:00,21.96,22.01,21.96,22.0,37156.0,18.2317,18.2732,18.2317,18.2649,37156.0
2017-10-12 11:00:00,21.99,22.05,21.96,22.01,57624.0,18.2566,18.3064,18.2317,18.2732,57624.0
2017-10-12 11:30:00,22.02,22.03,21.88,21.96,472132.0,18.2815,18.2898,18.1653,18.2317,472132.0
2017-10-12 12:00:00,21.95,21.98,21.95,21.97,18024.0,18.2234,18.2483,18.2234,18.24,18024.0
2017-10-12 12:30:00,21.98,21.98,21.95,21.96,27452.0,18.2483,18.2483,18.2234,18.2317,27452.0
2017-10-12 13:00:00,21.96,21.97,21.92,21.95,46020.0,18.2317,18.24,18.1985,18.2234,46020.0
2017-10-12 13:30:00,21.95,21.96,21.92,21.95,34844.0,18.2234,18.2317,18.1985,18.2234,34844.0
2017-10-12 14:00:00,21.95,21.96,21.93,21.94,40032.0,18.2234,18.2317,18.2068,18.2151,40032.0
2017-10-12 14:30:00,21.94,21.95,21.93,21.95,66872.0,18.2151,18.2234,18.2068,18.2234,66872.0
2017-10-12 15:00:00,21.96,21.96,21.93,21.93,65600.0,18.2317,18.2317,18.2068,18.2068,65600.0
2017-10-12 15:30:00,21.93,21.96,21.93,21.95,173048.0,18.2068,18.2317,18.2068,18.2234,173048.0
2017-10-13 09:30:00,22.04,22.07,21.81,21.85,40716.0,18.2981,18.323,18.1072,18.1404,40716.0
2017-10-13 10:00:00,21.85,21.9,21.84,21.86,27652.0,18.1404,18.1819,18.1321,18.1487,27652.0
2017-10-13 10:30:00,21.86,21.87,21.77,21.79,40576.0,18.1487,18.157,18.074,18.0906,40576.0
2017-10-13 11:00:00,21.79,21.87,21.79,21.86,23064.0,18.0906,18.157,18.0906,18.1487,23064.0
2017-10-13 11:30:00,21.85,21.86,21.81,21.81,31860.0,18.1404,18.1487,18.1072,18.1072,31860.0
2017-10-13 12:00:00,21.81,21.81,21.76,21.76,28540.0,18.1072,18.1072,18.0657,18.0657,28540.0
2017-10-13 12:30:00,21.76,21.84,21.76,21.84,41292.0,18.0657,18.1321,18.0657,18.1321,41292.0
2017-10-13 13:00:00,21.85,21.86,21.84,21.86,23952.0,18.1404,18.1487,18.1321,18.1487,23952.0
2017-10-13 13:30:00,21.86,21.87,21.82,21.83,24104.0,18.1487,18.157,18.1155,18.1238,24104.0
2017-10-13 14:00:00,21.83,21.84,21.82,21.84,62716.0,18.1238,18.1321,18.1155,18.1321,62716.0
2017-10-13 14:30:00,21.85,21.89,21.85,21.87,34448.0,18.1404,18.1736,18.1404,18.157,34448.0
2017-10-13 15:00:00,21.87,21.89,21.87,21.89,44832.0,18.157,18.1736,18.157,18.1736,44832.0
2017-10-13 15:30:00,21.89,21.96,21.89,21.95,168472.0,18.1736,18.2317,18.1736,18.2234,168472.0
2017-10-16 09:30:00,21.96,22.06,21.76,21.88,116460.0,18.2317,18.3147,18.0657,18.1653,116460.0
2017-10-16 10:00:00,21.89,21.89,21.77,21.81,45620.0,18.1736,18.1736,18.074,18.1072,45620.0
2017-10-16 10:30:00,21.82,21.84,21.71,21.77,91152.0,18.1155,18.1321,18.0242,18.074,91152.0
2017-10-16 11:00:00,21.76,21.78,21.68,21.73,45224.0,18.0657,18.0823,17.9992,18.0408,45224.0
2017-10-16 11:30:00,21.72,21.75,21.72,21.75,23200.0,18.0325,18.0574,18.0325,18.0574,23200.0
2017-10-16 12:00:00,21.76,21.76,21.72,21.72,24308.0,18.0657,18.0657,18.0325,18.0325,24308.0
2017-10-16 12:30:00,21.7,21.72,21.68,21.7,55016.0,18.0159,18.0325,17.9992,18.0159,55016.0
2017-10-16 13:00:00,21.7,21.71,21.66,21.69,74668.0,18.0159,18.0242,17.9826,18.0075,74668.0
2017-10-16 13:30:00,21.7,21.71,21.65,21.67,83824.0,18.0159,18.0242,17.9743,17.9909,83824.0
2017-10-16 14:00:00,21.67,21.7,21.67,21.69,50820.0,17.9909,18.0159,17.9909,18.0075,50820.0
2017-10-16 14:30:00,21.69,21.71,21.68,21.68,68008.0,18.0075,18.0242,17.9992,17.9992,68008.0
2017-10-16 15:00:00,21.68,21.7,21.67,21.68,115652.0,17.9992,18.0159,17.9909,17.9992,115652.0
2017-10-16 15:30:00,21.69,21.72,21.67,21.68,346172.0,18.0075,18.0325,17.9909,17.9992,346172.0
2017-10-17 09:30:00,21.75,21.94,21.65,21.86,122524.0,18.0574,18.2151,17.9743,18.1487,122524.0
2017-10-17 10:00:00,21.86,21.91,21.65,21.73,105788.0,18.1487,18.1902,17.9743,18.0408,105788.0
2017-10-17 10:30:00,21.75,21.88,21.66,21.85,117620.0,18.0574,18.1653,17.9826,18.1404,117620.0
2017-10-17 11:00:00,21.87,21.98,21.8,21.95,94164.0,18.157,18.2483,18.0989,18.2234,94164.0
2017-10-17 11:30:00,21.94,22.03,21.87,21.96,69136.0,18.2151,18.2898,18.157,18.2317,69136.0
2017-10-17 12:00:00,21.96,22.01,21.89,21.9,69592.0,18.2317,18.2732,18.1736,18.1819,69592.0
2017-10-17 12:30:00,21.9,21.93,21.88,21.89,27400.0,18.1819,18.2068,18.1653,18.1736,27400.0
2017-10-17 13:00:00,21.88,21.96,21.88,21.94,47780.0,18.1653,18.2317,18.1653,18.2151,47780.0
2017-10-17 13:30:00,21.95,21.95,21.9,21.94,22712.0,18.2234,18.2234,18.1819,18.2151,22712.0
2017-10-17 14:00:00,21.93,21.93,21.87,21.88,69672.0,18.2068,18.2068,18.157,18.1653,69672.0
2017-10-17 14:30:00,21.88,21.88,21.79,21.81,67320.0,18.1653,18.1653,18.0906,18.1072,67320.0
2017-10-17 15:00:00,21.81,21.88,21.8,21.86,78204.0,18.1072,18.1653,18.0989,18.1487,78204.0
2017-10-17 15:30:00,21.86,21.93,21.84,21.88,284800.0,18.1487,18.2068,18.1321,18.1653,284800.0
2017-10-18 09:30:00,21.79,21.95,21.75,21.85,75188.0,18.0906,18.2234,18.0574,18.1404,75188.0
2017-10-18 10:00:00,21.85,21.9,21.8,21.89,64924.0,18.1404,18.1819,18.0989,18.1736,64924.0
2017-10-18 10:30:00,21.88,21.89,21.76,21.81,65348.0,18.1653,18.1736,18.0657,18.1072,65348.0
2017-10-18 11:00:00,21.8,21.8,21.77,21.79,54360.0,18.0989,18.0989,18.074,18.0906,54360.0
2017-10-18 11:30:00,21.8,21.83,21.77,21.82,40612.0,18.0989,18.1238,18.074,18.1155,40612.0
2017-10-18 12:00:00,21.81,21.87,21.8,21.86,42740.0,18.1072,18.157,18.0989,18.1487,42740.0
2017-10-18 12:30:00,21.85,21.88,21.85,21.88,52852.0,18.1404,18.1653,18.1404,18.1653,52852.0
2017-10-18 13:00:00,21.87,21.92,21.87,21.91,36800.0,18.157,18.1985,18.157,18.1902,36800.0
2017-10-18 13:30:00,21.91,21.94,21.89,21.9,61604.0,18.1902,18.2151,18.1736,18.1819,61604.0
2017-10-18 14:00:00,21.9,21.92,21.89,21.91,44832.0,18.1819,18.1985,18.1736,18.1902,44832.0
2017-10-18 14:30:00,21.92,21.92,21.86,21.88,56444.0,18.1985,18.1985,18.1487,18.1653,56444.0
2017-10-18 15:00:00,21.88,21.89,21.86,21.87,65808.0,18.1653,18.1736,18.1487,18.157,65808.0
2017-10-18 15:30:00,21.86,21.88,21.82,21.83,180876.0,18.1487,18.1653,18.1155,18.1238,180876.0
2017-10-19 09:30:00,21.9,21.93,21.79,21.83,45020.0,18.1819,18.2068,18.0906,18.1238,45020.0
2017-10-19 10:00:00,21.83,21.89,21.78,21.87,53260.0,18.1238,18.1736,18.0823,18.157,53260.0
2017-10-19 10:30:00,21.86,21.89,21.83,21.86,35588.0,18.1487,18.1736,18.1238,18.1487,35588.0
2017-10-19 11:00:00,21.87,21.9,21.82,21.82,52372.0,18.157,18.1819,18.1155,18.1155,52372.0
2017-10-19 11:30:00,21.83,21.88,21.82,21.88,31664.0,18.1238,18.1653,18.1155,18.1653,31664.0
2017-10-19 12:00:00,21.88,21.89,21.86,21.89,37200.0,18.1653,18.1736,18.1487,18.1736,37200.0
2017-10-19 12:30:00,21.88,21.88,21.84,21.86,32896.0,18.1653,18.1653,18.1321,18.1487,32896.0
2017-10-19 13:00:00,21.87,21.88,21.82,21.82,28464.0,18.157,18.1653,18.1155,18.1155,28464.0
2017-10-19 13:30:00,21.83,21.88,21.83,21.87,58552.0,18.1238,18.1653,18.1238,18.157,58552.0
2017-10-19 14:00:00,21.87,21.92,21.86,21.86,67776.0,18.157,18.1985,18.1487,18.1487,67776.0
2017-10-19 14:30:00,21.88,21.91,21.88,21.9,36884.0,18.1653,18.1902,18.1653,18.1819,36884.0
2017-10-19 15:00:00,21.9,21.94,21.9,21.94,45084.0,18.1819,18.2151,18.1819,18.2151,45084.0
2017-10-19 15:30:00,21.93,21.96,21.92,21.95,197904.0,18.2068,18.2317,18.1985,18.2234,197904.0
2017-10-20 09:30:00,21.92,21.95,21.81,21.85,15104.0,18.1985,18.2234,18.1072,18.1404,15104.0
2017-10-20 10:00:00,21.86,21.91,21.81,21.89,52908.0,18.1487,18.1902,18.1072,18.1736,52908.0
2017-10-20 10:30:00,21.89,21.9,21.87,21.88,31860.0,18.1736,18.1819,18.157,18.1653,31860.0
2017-10-20 11:00:00,21.87,21.88,21.84,21.85,44744.0,18.157,18.1653,18.1321,18.1404,44744.0
2017-10-20 11:30:00,21.84,21.86,21.82,21.84,63240.0,18.1321,18.1487,18.1155,18.1321,63240.0
2017-10-20 12:00:00,21.84,21.85,21.83,21.83,19280.0,18.1321,18.1404,18.1238,18.1238,19280.0
2017-10-20 12:30:00,21.83,21.9,21.82,21.9,31820.0,18.1238,18.1819,18.1155,18.1819,31820.0
2017-10-20 13:00:00,21.9,21.9,21.86,21.87,33648.0,18.1819,18.1819,18.1487,18.157,33648.0
2017-10-20 13:30:00,21.86,21.88,21.85,21.86,18120.0,18.1487,18.1653,18.1404,18.1487,18120.0
2017-10-20 14:00:00,21.87,21.89,21.86,21.89,23380.0,18.157,18.1736,18.1487,18.1736,23380.0
2017-10-20 14:30:00,21.9,21.91,21.86,21.87,36000.0,18.1819,18.1902,18.1487,18.157,36000.0
2017-10-20 15:00:00,21.86,21.86,21.82,21.85,47576.0,18.1487,18.1487,18.1155,18.1404,47576.0
2017-10-20 15:30:00,21.85,21.86,21.83,21.84,144176.0,18.1404,18.1487,18.1238,18.1321,144176.0
2017-10-23 09:30:00,21.89,21.89,21.8,21.84,28840.0,18.1736,18.1736,18.0989,18.1321,28840.0
2017-10-23 10:00:00,21.84,21.84,21.75,21.8,62440.0,18.1321,18.1321,18.0574,18.0989,62440.0
2017-10-23 10:30:00,21.81,21.84,21.8,21.83,17580.0,18.1072,18.1321,18.0989,18.1238,17580.0
2017-10-23 11:00:00,21.83,21.84,21.8,21.84,42928.0,18.1238,18.1321,18.0989,18.1321,42928.0
2017-10-23 11:30:00,21.83,21.85,21.81,21.83,25264.0,18.1238,18.1404,18.1072,18.1238,25264.0
2017-10-23 12:00:00,21.82,21.82,21.77,21.78,22800.0,18.1155,18.1155,18.074,18.0823,22800.0
2017-10-23 12:30:00,21.78,21.83,21.78,21.81,26800.0,18.0823,18.1238,18.0823,18.1072,26800.0
2017-10-23 13:00:00,21.83,21.83,21.77,21.79,29984.0,18.1238,18.1238,18.074,18.0906,29984.0
2017-10-23 13:30:00,21.79,21.8,21.76,21.76,39468.0,18.0906,18.0989,18.0657,18.0657,39468.0
2017-10-23 14:00:00,21.75,21.79,21.74,21.75,68748.0,18.0574,18.0906,18.0491,18.0574,68748.0
2017-10-23 14:30:00,21.77,21.81,21.74,21.78,56404.0,18.074,18.1072,18.0491,18.0823,56404.0
2017-10-23 15:00:00,21.78,21.8,21.75,21.76,65444.0,18.0823,18.0989,18.0574,18.0657,65444.0
2017-10-23 15:30:00,21.75,21.79,21.74,21.75,202116.0,18.0574,18.0906,18.0491,18.0574,202116.0
2017-10-24 09:30:00,21.76,21.86,21.74,21.86,62612.0,18.0657,18.1487,18.0491,18.1487,62612.0
2017-10-24 10:00:00,21.86,21.88,21.75,21.76,85228.0,18.1487,18.1653,18.0574,18.0657,85228.0
2017-10-24 10:30:00,21.77,21.88,21.76,21.88,98204.0,18.074,18.1653,18.0657,18.1653,98204.0
2017-10-24 11:00:00,21.85,21.87,21.83,21.86,103936.0,18.1404,18.157,18.1238,18.1487,103936.0
2017-10-24 11:30:00,21.86,21.87,21.84,21.86,159816.0,18.1487,18.157,18.1321,18.1487,159816.0
2017-10-24 12:00:00,21.85,21.86,21.83,21.85,190140.0,18.1404,18.1487,18.1238,18.1404,190140.0
2017-10-24 12:30:00,21.85,21.89,21.84,21.89,43496.0,18.1404,18.1736,18.1321,18.1736,43496.0
2017-10-24 13:00:00,21.88,21.93,21.88,21.92,39820.0,18.1653,18.2068,18.1653,18.1985,39820.0
2017-10-24 13:30:00,21.92,21.97,21.92,21.96,46984.0,18.1985,18.24,18.1985,18.2317,46984.0
2017-10-24 14:00:00,21.97,22.01,21.96,22.01,57904.0,18.24,18.2732,18.2317,18.2732,57904.0
2017-10-24 14:30:00,22.01,22.01,21.96,21.96,49692.0,18.2732,18.2732,18.2317,18.2317,49692.0
2017-10-24 15:00:00,21.96,21.96,21.92,21.94,54920.0,18.2317,18.2317,18.1985,18.2151,54920.0
2017-10-24 15:30:00,21.94,21.99,21.94,21.96,199060.0,18.2151,18.2566,18.2151,18.2317,199060.0
2017-10-25 09:30:00,21.93,21.97,21.83,21.87,72976.0,18.2068,18.24,18.1238,18.157,72976.0
2017-10-25 10:00:00,21.87,21.88,21.8,21.81,186288.0,18.157,18.1653,18.0989,18.1072,186288.0
2017-10-25 10:30:00,21.81,21.88,21.81,21.88,158208.0,18.1072,18.1653,18.1072,18.1653,158208.0
2017-10-25 11:00:00,21.86,21.93,21.86,21.9,30336.0,18.1487,18.2068,18.1487,18.1819,30336.0
2017-10-25 11:30:00,21.9,21.9,21.86,21.86,42512.0,18.1819,18.1819,18.1487,18.1487,42512.0
2017-10-25 12:00:00,21.87,21.89,21.8,21.8,175544.0,18.157,18.1736,18.0989,18.0989,175544.0
2017-10-25 12:30:00,21.81,21.83,21.79,21.79,23620.0,18.1072,18.1238,18.0906,18.0906,23620.0
2017-10-25 13:00:00,21.81,21.87,21.81,21.87,54852.0,18.1072,18.157,18.1072,18.157,54852.0
2017-10-25 13:30:00,21.86,21.9,21.85,21.87,71964.0,18.1487,18.1819,18.1404,18.157,71964.0
2017-10-25 14:00:00,21.88,21.88,21.85,21.86,42536.0,18.1653,18.1653,18.1404,18.1487,42536.0
2017-10-25 14:30:00,21.85,21.86,21.82,21.83,128720.0,18.1404,18.1487,18.1155,18.1238,128720.0
2017-10-25 15:00:00,21.85,21.89,21.83,21.88,61200.0,18.1404,18.1736,18.1238,18.1653,61200.0
2017-10-25 15:30:00,21.89,21.89,21.83,21.85,242312.0,18.1736,18.1736,18.1238,18.1404,242312.0
2017-10-26 09:30:00,21.9,21.98,21.75,21.81,38552.0,18.1819,18.2483,18.0574,18.1072,38552.0
2017-10-26 10:00:00,21.81,21.93,21.79,21.93,60892.0,18.1072,18.2068,18.0906,18.2068,60892.0
2017-10-26 10:30:00,21.91,21.96,21.85,21.9,234980.0,18.1902,18.2317,18.1404,18.1819,234980.0
2017-10-26 11:00:00,21.91,21.93,21.88,21.9,51456.0,18.1902,18.2068,18.1653,18.1819,51456.0
2017-10-26 11:30:00,21.89,21.89,21.84,21.84,28092.0,18.1736,18.1736,18.1321,18.1321,28092.0
2017-10-26 12:00:00,21.85,21.89,21.85,21.89,38896.0,18.1404,18.1736,18.1404,18.1736,38896.0
2017-10-26 12:30:00,21.87,21.88,21.86,21.87,34800.0,18.157,18.1653,18.1487,18.157,34800.0
2017-10-26 13:00:00,21.87,21.88,21.85,21.86,37200.0,18.157,18.1653,18.1404,18.1487,37200.0
2017-10-26 13:30:00,21.87,21.89,21.85,21.89,28436.0,18.157,18.1736,18.1404,18.1736,28436.0
2017-10-26 14:00:00,21.9,21.93,21.89,21.92,54024.0,18.1819,18.2068,18.1736,18.1985,54024.0
2017-10-26 14:30:00,21.91,21.92,21.86,21.89,87648.0,18.1902,18.1985,18.1487,18.1736,87648.0
2017-10-26 15:00:00,21.89,21.92,21.86,21.91,81288.0,18.1736,18.1985,18.1487,18.1902,81288.0
2017-10-26 15:30:00,21.91,21.94,21.9,21.92,369656.0,18.1902,18.2151,18.1819,18.1985,369656.0
2017-10-27 09:30:00,21.91,21.98,21.91,21.97,66268.0,18.1902,18.2483,18.1902,18.24,66268.0
2017-10-27 10:00:00,21.98,22.15,21.97,22.12,256152.0,18.2483,18.3895,18.24,18.3645,256152.0
2017-10-27 10:30:00,22.12,22.18,22.11,22.14,134044.0,18.3645,18.4144,18.3562,18.3812,134044.0
2017-10-27 11:00:00,22.14,22.17,22.11,22.13,52888.0,18.3812,18.4061,18.3562,18.3728,52888.0
2017-10-27 11:30:00,22.14,22.14,22.06,22.08,58472.0,18.3812,18.3812,18.3147,18.3313,58472.0
2017-10-27 12:00:00,22.08,22.08,21.98,22.0,55996.0,18.3313,18.3313,18.2483,18.2649,55996.0
2017-10-27 12:30:00,22.0,22.03,22.0,22.0,30600.0,18.2649,18.2898,18.2649,18.2649,30600.0
2017-10-27 13:00:00,22.01,22.02,21.99,21.99,35848.0,18.2732,18.2815,18.2566,18.2566,35848.0
2017-10-27 13:30:00,21.99,21.99,21.94,21.98,71612.0,18.2566,18.2566,18.2151,18.2483,71612.0
2017-10-27 14:00:00,21.98,22.07,21.98,22.07,56200.0,18.2483,18.323,18.2483,18.323,56200.0
2017-10-27 14:30:00,22.06,22.07,22.0,22.01,49940.0,18.3147,18.323,18.2649,18.2732,49940.0
2017-10-27 15:00:00,22.02,22.04,22.01,22.02,45736.0,18.2815,18.2981,18.2732,18.2815,45736.0
2017-10-27 15:30:00,22.02,22.03,21.98,22.03,100640.0,18.2815,18.2898,18.2483,18.2898,100640.0
2017-10-30 09:30:00,22.03,22.09,21.96,22.05,43936.0,18.2898,18.3396,18.2317,18.3064,43936.0
2017-10-30 10:00:00,22.04,22.05,21.99,21.99,41200.0,18.2981,18.3064,18.2566,18.2566,41200.0
2017-10-30 10:30:00,21.97,21.99,21.95,21.97,31196.0,18.24,18.2566,18.2234,18.24,31196.0
2017-10-30 11:00:00,21.98,21.99,21.92,21.92,27128.0,18.2483,18.2566,18.1985,18.1985,27128.0
2017-10-30 11:30:00,21.93,21.93,21.91,21.93,22748.0,18.2068,18.2068,18.1902,18.2068,22748.0
2017-10-30 12:00:00,21.93,21.93,21.9,21.91,35500.0,18.2068,18.2068,18.1819,18.1902,35500.0
2017-10-30 12:30:00,21.91,21.91,21.88,21.9,33960.0,18.1902,18.1902,18.1653,18.1819,33960.0
2017-10-30 13:00:00,21.91,21.98,21.91,21.95,55168.0,18.1902,18.2483,18.1902,18.2234,55168.0
2017-10-30 13:30:00,21.93,21.98,21.93,21.95,53748.0,18.2068,18.2483,18.2068,18.2234,53748.0
2017-10-30 14:00:00,21.95,21.96,21.92,21.93,39836.0,18.2234,18.2317,18.1985,18.2068,39836.0
2017-10-30 14:30:00,21.93,21.94,21.91,21.92,31432.0,18.2068,18.2151,18.1902,18.1985,31432.0
2017-10-30 15:00:00,21.91,21.93,21.89,21.91,53496.0,18.1902,18.2068,18.1736,18.1902,53496.0
2017-10-30 15:30:00,21.91,21.94,21.9,21.94,94316.0,18.1902,18.2151,18.1819,18.2151,94316.0
2017-10-31 09:30:00,21.94,21.97,21.85,21.87,72140.0,18.2151,18.24,18.1404,18.157,72140.0
2017-10-31 10:00:00,21.88,21.89,21.86,21.87,30172.0,18.1653,18.1736,18.1487,18.157,30172.0
2017-10-31 10:30:00,21.85,21.86,21.83,21.86,31660.0,18.1404,18.1487,18.1238,18.1487,31660.0
2017-10-31 11:00:00,21.85,21.91,21.85,21.9,20744.0,18.1404,18.1902,18.1404,18.1819,20744.0
2017-10-31 11:30:00,21.91,21.93,21.89,21.93,19868.0,18.1902,18.2068,18.1736,18.2068,19868.0
2017-10-31 12:00:00,21.93,21.93,21.88,21.9,32668.0,18.2068,18.2068,18.1653,18.1819,32668.0
2017-10-31 12:30:00,21.89,21.91,21.89,21.9,25420.0,18.1736,18.1902,18.1736,18.1819,25420.0
2017-10-31 13:00:00,21.9,22.0,21.89,21.94,69316.0,18.1819,18.2649,18.1736,18.2151,69316.0
2017-10-31 13:30:00,21.94,21.99,21.91,21.97,88520.0,18.2151,18.2566,18.1902,18.24,88520.0
2017-10-31 14:00:00,21.98,22.06,21.98,22.04,61740.0,18.2483,18.3147,18.2483,18.2981,61740.0
2017-10-31 14:30:00,22.05,22.1,22.03,22.1,51508.0,18.3064,18.3479,18.2898,18.3479,51508.0
2017-10-31 15:00:00,22.1,22.12,22.06,22.12,64188.0,18.3479,18.3645,18.3147,18.3645,64188.0
2017-10-31 15:30:00,22.12,22.14,22.1,22.11,225792.0,18.3645,18.3812,18.3479,18.3562,225792.0
2017-11-01 09:30:00,22.16,22.16,22.05,22.1,107860.0,18.3978,18.3978,18.3064,18.3479,107860.0
2017-11-01 10:00:00,22.08,22.21,22.05,22.14,48296.0,18.3313,18.4393,18.3064,18.3812,48296.0
2017-11-01 10:30:00,22.15,22.19,22.11,22.15,38356.0,18.3895,18.4227,18.3562,18.3895,38356.0
2017-11-01 11:00:00,22.15,22.17,22.12,22.14,22392.0,18.3895,18.4061,18.3645,18.3812,22392.0
2017-11-01 11:30:00,22.13,22.19,22.09,22.14,46036.0,18.3728,18.4227,18.3396,18.3812,46036.0
2017-11-01 12:00:00,22.15,22.2,22.15,22.2,19240.0,18.3895,18.431,18.3895,18.431,19240.0
2017-11-01 12:30:00,22.2,22.21,22.18,22.18,20000.0,18.431,18.4393,18.4144,18.4144,20000.0
2017-11-01 13:00:00,22.19,22.22,22.18,22.2,17860.0,18.4227,18.4476,18.4144,18.431,17860.0
2017-11-01 13:30:00,22.19,22.29,22.19,22.29,36296.0,18.4227,18.5057,18.4227,18.5057,36296.0
2017-11-01 14:00:00,22.28,22.28,22.2,22.22,145124.0,18.4974,18.4974,18.431,18.4476,145124.0
2017-11-01 14:30:00,22.23,22.27,22.22,22.25,28060.0,18.4559,18.4891,18.4476,18.4725,28060.0
2017-11-01 15:00:00,22.24,22.25,22.22,22.23,34908.0,18.4642,18.4725,18.4476,18.4559,34908.0
2017-11-01 15:30:00,22.23,22.27,22.21,22.25,184292.0,18.4559,18.4891,18.4393,18.4725,184292.0
2017-11-02 09:30:00,22.34,22.62,22.34,22.43,67392.0,18.5472,18.7797,18.5472,18.6219,67392.0
2017-11-02 10:00:00,22.39,22.45,22.36,22.36,28484.0,18.5887,18.6385,18.5638,18.5638,28484.0
2017-11-02 10:30:00,22.39,22.41,22.33,22.33,44428.0,18.5887,18.6053,18.5389,18.5389,44428.0
2017-11-02 11:00:00,22.35,22.46,22.32,22.41,40596.0,18.5555,18.6468,18.5306,18.6053,40596.0
2017-11-02 11:30:00,22.42,22.45,22.36,22.39,34800.0,18.6136,18.6385,18.5638,18.5887,34800.0
2017-11-02 12:00:00,22.39,22.39,22.3,22.32,105704.0,18.5887,18.5887,18.514,18.5306,105704.0
2017-11-02 12:30:00,22.32,22.36,22.31,22.33,47912.0,18.5306,18.5638,18.5223,18.5389,47912.0
2017-11-02 13:00:00,22.33,22.35,22.31,22.34,39272.0,18.5389,18.5555,18.5223,18.5472,39272.0
2017-11-02 13:30:00,22.35,22.35,22.27,22.27,24768.0,18.5555,18.5555,18.4891,18.4891,24768.0
2017-11-02 14:00:00,22.29,22.35,22.29,22.34,34904.0,18.5057,18.5555,18.5057,18.5472,34904.0
2017-11-02 14:30:00,22.29,22.32,22.27,22.3,43400.0,18.5057,18.5306,18.4891,18.514,43400.0
2017-11-02 15:00:00,22.29,22.31,22.26,22.29,57696.0,18.5057,18.5223,18.4808,18.5057,57696.0
2017-11-02 15:30:00,22.29,22.3,22.26,22.28,280716.0,18.5057,18.514,18.4808,18.4974,280716.0
2017-11-03 09:30:00,22.26,22.32,22.17,22.24,78684.0,18.4808,18.5306,18.4061,18.4642,78684.0
2017-11-03 10:00:00,22.31,22.38,22.28,22.38,65064.0,18.5223,18.5804,18.4974,18.5804,65064.0
2017-11-03 10:30:00,22.38,22.48,22.37,22.38,61740.0,18.5804,18.6634,18.5721,18.5804,61740.0
2017-11-03 11:00:00,22.38,22.38,22.29,22.34,47052.0,18.5804,18.5804,18.5057,18.5472,47052.0
2017-11-03 11:30:00,22.35,22.39,22.34,22.39,39712.0,18.5555,18.5887,18.5472,18.5887,39712.0
2017-11-03 12:00:00,22.41,22.46,22.38,22.42,54984.0,18.6053,18.6468,18.5804,18.6136,54984.0
2017-11-03 12:30:00,22.43,22.44,22.39,22.4,79124.0,18.6219,18.6302,18.5887,18.597,79124.0
2017-11-03 13:00:00,22.4,22.42,22.38,22.41,34088.0,18.597,18.6136,18.5804,18.6053,34088.0
2017-11-03 13:30:00,22.4,22.45,22.38,22.42,49200.0,18.597,18.6385,18.5804,18.6136,49200.0
2017-11-03 14:00:00,22.42,22.47,22.39,22.43,142940.0,18.6136,18.6551,18.5887,18.6219,142940.0
2017-11-03 14:30:00,22.43,22.46,22.41,22.43,48012.0,18.6219,18.6468,18.6053,18.6219,48012.0
2017-11-03 15:00:00,22.43,22.43,22.39,22.43,68732.0,18.6219,18.6219,18.5887,18.6219,68732.0
2017-11-03 15:30:00,22.44,22.48,22.41,22.47,233544.0,18.6302,18.6634,18.6053,18.6551,233544.0
2017-11-06 09:30:00,22.52,22.6,22.48,22.6,35944.0,18.6966,18.7631,18.6634,18.7631,35944.0
2017-11-06 10:00:00,22.61,22.61,22.55,22.56,99540.0,18.7714,18.7714,18.7215,18.7298,99540.0
2017-11-06 10:30:00,22.56,22.58,22.49,22.49,109684.0,18.7298,18.7464,18.6717,18.6717,109684.0
2017-11-06 11:00:00,22.5,22.53,22.44,22.48,297444.0,18.68,18.7049,18.6302,18.6634,297444.0
2017-11-06 11:30:00,22.48,22.56,22.4,22.49,237868.0,18.6634,18.7298,18.597,18.6717,237868.0
2017-11-06 12:00:00,22.48,22.55,22.48,22.54,67328.0,18.6634,18.7215,18.6634,18.7132,67328.0
2017-11-06 12:30:00,22.54,22.54,22.48,22.51,65172.0,18.7132,18.7132,18.6634,18.6883,65172.0
2017-11-06 13:00:00,22.51,22.52,22.48,22.49,29708.0,18.6883,18.6966,18.6634,18.6717,29708.0
2017-11-06 13:30:00,22.5,22.5,22.45,22.45,39260.0,18.68,18.68,18.6385,18.6385,39260.0
2017-11-06 14:00:00,22.46,22.47,22.42,22.42,42276.0,18.6468,18.6551,18.6136,18.6136,42276.0
2017-11-06 14:30:00,22.42,22.46,22.41,22.45,33736.0,18.6136,18.6468,18.6053,18.6385,33736.0
2017-11-06 15:00:00,22.45,22.5,22.45,22.5,39872.0,18.6385,18.68,18.6385,18.68,39872.0
2017-11-06 15:30:00,22.5,22.5,22.4,22.4,357532.0,18.68,18.68,18.597,18.597,357532.0
2017-11-07 09:30:00,22.36,22.56,22.34,22.52,62296.0,18.5638,18.7298,18.5472,18.6966,62296.0
2017-11-07 10:00:00,22.5,22.51,22.45,22.46,59844.0,18.68,18.6883,18.6385,18.6468,59844.0
2017-11-07 10:30:00,22.47,22.47,22.33,22.34,87056.0,18.6551,18.6551,18.5389,18.5472,87056.0
2017-11-07 11:00:00,22.34,22.39,22.29,22.37,67876.0,18.5472,18.5887,18.5057,18.5721,67876.0
2017-11-07 11:30:00,22.36,22.4,22.32,22.33,70896.0,18.5638,18.597,18.5306,18.5389,70896.0
2017-11-07 12:00:00,22.34,22.38,22.31,22.38,44180.0,18.5472,18.5804,18.5223,18.5804,44180.0
2017-11-07 12:30:00,22.37,22.38,22.35,22.38,43900.0,18.5721,18.5804,18.5555,18.5804,43900.0
2017-11-07 13:00:00,22.38,22.41,22.36,22.4,53732.0,18.5804,18.6053,18.5638,18.597,53732.0
2017-11-07 13:30:00,22.39,22.4,22.37,22.38,29580.0,18.5887,18.597,18.5721,18.5804,29580.0
2017-11-07 14:00:00,22.37,22.39,22.35,22.35,42884.0,18.5721,18.5887,18.5555,18.5555,42884.0
2017-11-07 14:30:00,22.35,22.38,22.35,22.38,52516.0,18.5555,18.5804,18.5555,18.5804,52516.0
2017-11-07 15:00:00,22.37,22.4,22.33,22.35,124412.0,18.5721,18.597,18.5389,18.5555,124412.0
2017-11-07 15:30:00,22.35,22.36,22.32,22.34,294396.0,18.5555,18.5638,18.5306,18.5472,294396.0
2017-11-08 09:30:00,22.38,22.49,22.36,22.43,59028.0,18.5804,18.6717,18.5638,18.6219,59028.0
2017-11-08 10:00:00,22.44,22.46,22.35,22.44,426616.0,18.6302,18.6468,18.5555,18.6302,426616.0
2017-11-08 10:30:00,22.45,22.46,22.39,22.41,93172.0,18.6385,18.6468,18.5887,18.6053,93172.0
2017-11-08 11:00:00,22.41,22.44,22.39,22.41,46172.0,18.6053,18.6302,18.5887,18.6053,46172.0
2017-11-08 11:30:00,22.43,22.44,22.39,22.41,47880.0,18.6219,18.6302,18.5887,18.6053,47880.0
2017-11-08 12:00:00,22.39,22.4,22.36,22.38,57804.0,18.5887,18.597,18.5638,18.5804,57804.0
2017-11-08 12:30:00,22.4,22.4,22.38,22.4,56056.0,18.597,18.597,18.5804,18.597,56056.0
2017-11-08 13:00:00,22.4,22.41,22.38,22.39,48344.0,18.597,18.6053,18.5804,18.5887,48344.0
2017-11-08 13:30:00,22.4,22.42,22.38,22.4,66204.0,18.597,18.6136,18.5804,18.597,66204.0
2017-11-08 14:00:00,22.4,22.43,22.4,22.42,67160.0,18.597,18.6219,18.597,18.6136,67160.0
2017-11-08 14:30:00,22.42,22.43,22.4,22.41,56872.0,18.6136,18.6219,18.597,18.6053,56872.0
2017-11-08 15:00:00,22.42,22.43,22.4,22.42,67936.0,18.6136,18.6219,18.597,18.6136,67936.0
2017-11-08 15:30:00,22.41,22.43,22.39,22.42,240848.0,18.6053,18.6219,18.5887,18.6136,240848.0
2017-11-09 09:30:00,22.33,22.46,22.33,22.43,29316.0,18.5389,18.6468,18.5389,18.6219,29316.0
2017-11-09 10:00:00,22.43,22.45,22.36,22.39,57440.0,18.6219,18.6385,18.5638,18.5887,57440.0
2017-11-09 10:30:00,22.39,22.44,22.38,22.41,25200.0,18.5887,18.6302,18.5804,18.6053,25200.0
2017-11-09 11:00:00,22.42,22.47,22.42,22.47,18944.0,18.6136,18.6551,18.6136,18.6551,18944.0
2017-11-09 11:30:00,22.47,22.49,22.46,22.48,26524.0,18.6551,18.6717,18.6468,18.6634,26524.0
2017-11-09 12:00:00,22.47,22.49,22.43,22.43,28572.0,18.6551,18.6717,18.6219,18.6219,28572.0
2017-11-09 12:30:00,22.42,22.48,22.42,22.46,27744.0,18.6136,18.6634,18.6136,18.6468,27744.0
2017-11-09 13:00:00,22.46,22.5,22.45,22.46,84104.0,18.6468,18.68,18.6385,18.6468,84104.0
2017-11-09 13:30:00,22.46,22.48,22.44,22.44,76560.0,18.6468,18.6634,18.6302,18.6302,76560.0
2017-11-09 14:00:00,22.44,22.45,22.41,22.42,47256.0,18.6302,18.6385,18.6053,18.6136,47256.0
2017-11-09 14:30:00,22.43,22.46,22.41,22.45,298928.0,18.6219,18.6468,18.6053,18.6385,298928.0
2017-11-09 15:00:00,22.45,22.47,22.43,22.47,105836.0,18.6385,18.6551,18.6219,18.6551,105836.0
2017-11-09 15:30:00,22.48,22.48,22.44,22.45,135528.0,18.6634,18.6634,18.6302,18.6385,135528.0
2017-11-10 09:30:00,22.35,22.54,22.35,22.48,21912.0,18.5555,18.7132,18.5555,18.6634,21912.0
2017-11-10 10:00:00,22.5,22.53,22.43,22.48,17720.0,18.68,18.7049,18.6219,18.6634,17720.0
2017-11-10 10:30:00,22.48,22.49,22.45,22.46,41188.0,18.6634,18.6717,18.6385,18.6468,41188.0
2017-11-10 11:00:00,22.43,22.45,22.38,22.4,39024.0,18.6219,18.6385,18.5804,18.597,39024.0
2017-11-10 11:30:00,22.41,22.47,22.41,22.45,32528.0,18.6053,18.6551,18.6053,18.6385,32528.0
2017-11-10 12:00:00,22.44,22.48,22.43,22.45,26236.0,18.6302,18.6634,18.6219,18.6385,26236.0
2017-11-10 12:30:00,22.46,22.47,22.43,22.44,15308.0,18.6468,18.6551,18.6219,18.6302,15308.0
2017-11-10 13:00:00,22.44,22.46,22.41,22.42,19596.0,18.6302,18.6468,18.6053,18.6136,19596.0
2017-11-10 13:30:00,22.42,22.44,22.41,22.42,21040.0,18.6136,18.6302,18.6053,18.6136,21040.0
2017-11-10 14:00:00,22.43,22.43,22.36,22.4,39500.0,18.6219,18.6219,18.5638,18.597,39500.0
2017-11-10 14:30:00,22.4,22.4,22.34,22.36,29800.0,18.597,18.597,18.5472,18.5638,29800.0
2017-11-10 15:00:00,22.36,22.39,22.35,22.36,42276.0,18.5638,18.5887,18.5555,18.5638,42276.0
2017-11-10 15:30:00,22.35,22.4,22.35,22.36,137060.0,18.5555,18.597,18.5555,18.5638,137060.0
2017-11-13 09:30:00,22.41,22.6,22.41,22.52,29864.0,18.6053,18.7631,18.6053,18.6966,29864.0
2017-11-13 10:00:00,22.54,22.56,22.46,22.51,44288.0,18.7132,18.7298,18.6468,18.6883,44288.0
2017-11-13 10:30:00,22.5,22.5,22.37,22.46,46552.0,18.68,18.68,18.5721,18.6468,46552.0
2017-11-13 11:00:00,22.46,22.5,22.46,22.5,39192.0,18.6468,18.68,18.6468,18.68,39192.0
2017-11-13 11:30:00,22.5,22.51,22.47,22.47,47808.0,18.68,18.6883,18.6551,18.6551,47808.0
2017-11-13 12:00:00,22.48,22.48,22.45,22.46,30784.0,18.6634,18.6634,18.6385,18.6468,30784.0
2017-11-13 12:30:00,22.45,22.46,22.42,22.43,61024.0,18.6385,18.6468,18.6136,18.6219,61024.0
2017-11-13 13:00:00,22.44,22.51,22.44,22.5,41072.0,18.6302,18.6883,18.6302,18.68,41072.0
2017-11-13 13:30:00,22.5,22.53,22.48,22.52,88556.0,18.68,18.7049,18.6634,18.6966,88556.0
2017-11-13 14:00:00,22.52,22.53,22.5,22.51,64680.0,18.6966,18.7049,18.68,18.6883,64680.0
2017-11-13 14:30:00,22.52,22.61,22.52,22.61,105200.0,18.6966,18.7714,18.6966,18.7714,105200.0
2017-11-13 15:00:00,22.62,22.69,22.62,22.69,103984.0,18.7797,18.8378,18.7797,18.8378,103984.0
2017-11-13 15:30:00,22.69,22.7,22.63,22.64,258416.0,18.8378,18.8461,18.788,18.7963,258416.0
2017-11-14 09:30:00,22.61,22.68,22.53,22.63,62792.0,18.7714,18.8295,18.7049,18.788,62792.0
2017-11-14 10:00:00,22.63,22.65,22.56,22.6,95512.0,18.788,18.8046,18.7298,18.7631,95512.0
2017-11-14 10:30:00,22.61,22.64,22.59,22.61,111044.0,18.7714,18.7963,18.7548,18.7714,111044.0
2017-11-14 11:00:00,22.61,22.64,22.58,22.61,48272.0,18.7714,18.7963,18.7464,18.7714,48272.0
2017-11-14 11:30:00,22.61,22.64,22.61,22.63,66852.0,18.7714,18.7963,18.7714,18.788,66852.0
2017-11-14 12:00:00,22.63,22.68,22.61,22.68,58228.0,18.788,18.8295,18.7714,18.8295,58228.0
2017-11-14 12:30:00,22.68,22.68,22.62,22.62,43748.0,18.8295,18.8295,18.7797,18.7797,43748.0
2017-11-14 13:00:00,22.63,22.65,22.6,22.6,61244.0,18.788,18.8046,18.7631,18.7631,61244.0
2017-11-14 13:30:00,22.59,22.67,22.59,22.66,85928.0,18.7548,18.8212,18.7548,18.8129,85928.0
2017-11-14 14:00:00,22.67,22.72,22.67,22.68,45616.0,18.8212,18.8627,18.8212,18.8295,45616.0
2017-11-14 14:30:00,22.67,22.68,22.63,22.63,34400.0,18.8212,18.8295,18.788,18.788,34400.0
2017-11-14 15:00:00,22.63,22.63,22.61,22.62,35672.0,18.788,18.788,18.7714,18.7797,35672.0
2017-11-14 15:30:00,22.63,22.63,22.6,22.61,137712.0,18.788,18.788,18.7631,18.7714,137712.0
2017-11-15 09:30:00,22.6,22.62,22.39,22.59,57108.0,18.7631,18.7797,18.5887,18.7548,57108.0
2017-11-15 10:00:00,22.59,22.59,22.47,22.49,43204.0,18.7548,18.7548,18.6551,18.6717,43204.0
2017-11-15 10:30:00,22.47,22.48,22.4,22.4,27148.0,18.6551,18.6634,18.597,18.597,27148.0
2017-11-15 11:00:00,22.42,22.42,22.36,22.38,101036.0,18.6136,18.6136,18.5638,18.5804,101036.0
2017-11-15 11:30:00,22.38,22.41,22.34,22.37,171336.0,18.5804,18.6053,18.5472,18.5721,171336.0
2017-11-15 12:00:00,22.36,22.38,22.34,22.36,46872.0,18.5638,18.5804,18.5472,18.5638,46872.0
2017-11-15 12:30:00,22.36,22.4,22.34,22.38,44352.0,18.5638,18.597,18.5472,18.5804,44352.0
2017-11-15 13:00:00,22.39,22.39,22.36,22.38,36392.0,18.5887,18.5887,18.5638,18.5804,36392.0
2017-11-15 13:30:00,22.38,22.38,22.35,22.36,73148.0,18.5804,18.5804,18.5555,18.5638,73148.0
2017-11-15 14:00:00,22.36,22.36,22.35,22.35,72988.0,18.5638,18.5638,18.5555,18.5555,72988.0
2017-11-15 14:30:00,22.35,22.36,22.19,22.29,231152.0,18.5555,18.5638,18.4227,18.5057,231152.0
2017-11-15 15:00:00,22.28,22.33,22.28,22.31,63032.0,18.4974,18.5389,18.4974,18.5223,63032.0
2017-11-15 15:30:00,22.32,22.32,22.25,22.28,192532.0,18.5306,18.5306,18.4725,18.4974,192532.0
2017-11-16 09:30:00,22.4,22.5,22.34,22.43,94796.0,18.597,18.68,18.5472,18.6219,94796.0
2017-11-16 10:00:00,22.43,22.46,22.3,22.32,56620.0,18.6219,18.6468,18.514,18.5306,56620.0
2017-11-16 10:30:00,22.32,22.38,22.29,22.35,39700.0,18.5306,18.5804,18.5057,18.5555,39700.0
2017-11-16 11:00:00,22.36,22.37,22.34,22.36,43600.0,18.5638,18.5721,18.5472,18.5638,43600.0
2017-11-16 11:30:00,22.37,22.44,22.36,22.44,59232.0,18.5721,18.6302,18.5638,18.6302,59232.0
2017-11-16 12:00:00,22.44,22.46,22.43,22.45,31688.0,18.6302,18.6468,18.6219,18.6385,31688.0
2017-11-16 12:30:00,22.45,22.46,22.44,22.44,32000.0,18.6385,18.6468,18.6302,18.6302,32000.0
2017-11-16 13:00:00,22.45,22.48,22.44,22.48,36536.0,18.6385,18.6634,18.6302,18.6634,36536.0
2017-11-16 13:30:00,22.47,22.51,22.47,22.51,50028.0,18.6551,18.6883,18.6551,18.6883,50028.0
2017-11-16 14:00:00,22.51,22.54,22.51,22.53,44084.0,18.6883,18.7132,18.6883,18.7049,44084.0
2017-11-16 14:30:00,22.53,22.54,22.51,22.52,34684.0,18.7049,18.7132,18.6883,18.6966,34684.0
2017-11-16 15:00:00,22.52,22.56,22.5,22.55,67928.0,18.6966,18.7298,18.68,18.7215,67928.0
2017-11-16 15:30:00,22.54,22.57,22.5,22.53,250476.0,18.7132,18.7381,18.68,18.7049,250476.0
2017-11-17 09:30:00,22.45,22.47,22.38,22.43,28852.0,18.6385,18.6551,18.5804,18.6219,28852.0
2017-11-17 10:00:00,22.45,22.48,22.36,22.38,26736.0,18.6385,18.6634,18.5638,18.5804,26736.0
2017-11-17 10:30:00,22.36,22.4,22.34,22.37,31680.0,18.5638,18.597,18.5472,18.5721,31680.0
2017-11-17 11:00:00,22.38,22.38,22.32,22.35,40140.0,18.5804,18.5804,18.5306,18.5555,40140.0
2017-11-17 11:30:00,22.35,22.36,22.32,22.35,33356.0,18.5555,18.5638,18.5306,18.5555,33356.0
2017-11-17 12:00:00,22.33,22.35,22.29,22.3,52788.0,18.5389,18.5555,18.5057,18.514,52788.0
2017-11-17 12:30:00,22.3,22.31,22.24,22.24,119760.0,18.514,18.5223,18.4642,18.4642,119760.0
2017-11-17 13:00:00,22.24,22.25,22.2,22.23,82248.0,18.4642,18.4725,18.431,18.4559,82248.0
2017-11-17 13:30:00,22.23,22.25,22.21,22.23,77856.0,18.4559,18.4725,18.4393,18.4559,77856.0
2017-11-17 14:00:00,22.24,22.25,22.23,22.23,22400.0,18.4642,18.4725,18.4559,18.4559,22400.0
2017-11-17 14:30:00,22.23,22.25,22.23,22.25,157468.0,18.4559,18.4725,18.4559,18.4725,157468.0
2017-11-17 15:00:00,22.23,22.25,22.23,22.24,35692.0,18.4559,18.4725,18.4559,18.4642,35692.0
2017-11-17 15:30:00,22.25,22.28,22.23,22.27,360780.0,18.4725,18.4974,18.4559,18.4891,360780.0
2017-11-20 09:30:00,22.29,22.42,22.28,22.42,63888.0,18.5057,18.6136,18.4974,18.6136,63888.0
2017-11-20 10:00:00,22.4,22.46,22.37,22.43,37528.0,18.597,18.6468,18.5721,18.6219,37528.0
2017-11-20 10:30:00,22.43,22.48,22.41,22.45,208688.0,18.6219,18.6634,18.6053,18.6385,208688.0
2017-11-20 11:00:00,22.44,22.44,22.33,22.33,453156.0,18.6302,18.6302,18.5389,18.5389,453156.0
2017-11-20 11:30:00,22.34,22.43,22.33,22.42,137736.0,18.5472,18.6219,18.5389,18.6136,137736.0
2017-11-20 12:00:00,22.42,22.48,22.41,22.43,168536.0,18.6136,18.6634,18.6053,18.6219,168536.0
2017-11-20 12:30:00,22.43,22.43,22.36,22.38,68352.0,18.6219,18.6219,18.5638,18.5804,68352.0
2017-11-20 13:00:00,22.37,22.38,22.35,22.36,81308.0,18.5721,18.5804,18.5555,18.5638,81308.0
2017-11-20 13:30:00,22.36,22.4,22.34,22.38,151608.0,18.5638,18.597,18.5472,18.5804,151608.0
2017-11-20 14:00:00,22.38,22.46,22.37,22.38,164020.0,18.5804,18.6468,18.5721,18.5804,164020.0
2017-11-20 14:30:00,22.38,22.39,22.36,22.37,41716.0,18.5804,18.5887,18.5638,18.5721,41716.0
2017-11-20 15:00:00,22.36,22.38,22.33,22.33,42816.0,18.5638,18.5804,18.5389,18.5389,42816.0
2017-11-20 15:30:00,22.33,22.35,22.31,22.32,105080.0,18.5389,18.5555,18.5223,18.5306,105080.0
2017-11-21 09:30:00,22.37,22.49,22.37,22.45,61216.0,18.5721,18.6717,18.5721,18.6385,61216.0
2017-11-21 10:00:00,22.45,22.45,22.39,22.39,54808.0,18.6385,18.6385,18.5887,18.5887,54808.0
2017-11-21 10:30:00,22.38,22.43,22.38,22.41,146624.0,18.5804,18.6219,18.5804,18.6053,146624.0
2017-11-21 11:00:00,22.42,22.47,22.41,22.42,182804.0,18.6136,18.6551,18.6053,18.6136,182804.0
2017-11-21 11:30:00,22.42,22.49,22.42,22.48,45648.0,18.6136,18.6717,18.6136,18.6634,45648.0
2017-11-21 12:00:00,22.49,22.53,22.48,22.53,28656.0,18.6717,18.7049,18.6634,18.7049,28656.0
2017-11-21 12:30:00,22.52,22.54,22.51,22.52,38564.0,18.6966,18.7132,18.6883,18.6966,38564.0
2017-11-21 13:00:00,22.52,22.63,22.52,22.63,39112.0,18.6966,18.788,18.6966,18.788,39112.0
2017-11-21 13:30:00,22.63,22.69,22.62,22.65,60904.0,18.788,18.8378,18.7797,18.8046,60904.0
2017-11-21 14:00:00,22.65,22.7,22.64,22.68,126984.0,18.8046,18.8461,18.7963,18.8295,126984.0
2017-11-21 14:30:00,22.68,22.7,22.67,22.69,120040.0,18.8295,18.8461,18.8212,18.8378,120040.0
2017-11-21 15:00:00,22.68,22.68,22.59,22.63,147708.0,18.8295,18.8295,18.7548,18.788,147708.0
2017-11-21 15:30:00,22.64,22.68,22.61,22.67,168844.0,18.7963,18.8295,18.7714,18.8212,168844.0
2017-11-22 09:30:00,22.63,22.7,22.44,22.55,64836.0,18.788,18.8461,18.6302,18.7215,64836.0
2017-11-22 10:00:00,22.55,22.55,22.41,22.42,62008.0,18.7215,18.7215,18.6053,18.6136,62008.0
2017-11-22 10:30:00,22.41,22.43,22.4,22.41,50148.0,18.6053,18.6219,18.597,18.6053,50148.0
2017-11-22 11:00:00,22.41,22.47,22.39,22.47,51748.0,18.6053,18.6551,18.5887,18.6551,51748.0
2017-11-22 11:30:00,22.46,22.46,22.41,22.43,36024.0,18.6468,18.6468,18.6053,18.6219,36024.0
2017-11-22 12:00:00,22.43,22.43,22.41,22.42,26804.0,18.6219,18.6219,18.6053,18.6136,26804.0
2017-11-22 12:30:00,22.42,22.44,22.41,22.43,31428.0,18.6136,18.6302,18.6053,18.6219,31428.0
2017-11-22 13:00:00,22.44,22.48,22.44,22.46,44264.0,18.6302,18.6634,18.6302,18.6468,44264.0
2017-11-22 13:30:00,22.45,22.46,22.43,22.43,32000.0,18.6385,18.6468,18.6219,18.6219,32000.0
2017-11-22 14:00:00,22.43,22.5,22.43,22.5,53536.0,18.6219,18.68,18.6219,18.68,53536.0
2017-11-22 14:30:00,22.5,22.51,22.46,22.48,48844.0,18.68,18.6883,18.6468,18.6634,48844.0
2017-11-22 15:00:00,22.47,22.48,22.46,22.46,61224.0,18.6551,18.6634,18.6468,18.6468,61224.0
2017-11-22 15:30:00,22.47,22.49,22.45,22.45,137500.0,18.6551,18.6717,18.6385,18.6385,137500.0
2017-11-24 09:30:00,22.53,22.66,22.43,22.51,35948.0,18.7049,18.8129,18.6219,18.6883,35948.0
2017-11-24 10:00:00,22.5,22.56,22.47,22.47,63088.0,18.68,18.7298,18.6551,18.6551,63088.0
2017-11-24 10:30:00,22.48,22.56,22.46,22.55,26436.0,18.6634,18.7298,18.6468,18.7215,26436.0
2017-11-24 11:00:00,22.57,22.57,22.51,22.55,25908.0,18.7381,18.7381,18.6883,18.7215,25908.0
2017-11-24 11:30:00,22.55,22.6,22.55,22.6,35344.0,18.7215,18.7631,18.7215,18.7631,35344.0
2017-11-24 12:00:00,22.61,22.64,22.61,22.64,32096.0,18.7714,18.7963,18.7714,18.7963,32096.0
2017-11-24 12:30:00,22.65,22.66,22.6,22.6,114704.0,18.8046,18.8129,18.7631,18.7631,114704.0
2017-11-27 09:30:00,22.67,22.72,22.6,22.61,36904.0,18.8212,18.8627,18.7631,18.7714,36904.0
2017-11-27 10:00:00,22.59,22.64,22.56,22.58,34832.0,18.7548,18.7963,18.7298,18.7464,34832.0
2017-11-27 10:30:00,22.58,22.61,22.53,22.58,34108.0,18.7464,18.7714,18.7049,18.7464,34108.0
2017-11-27 11:00:00,22.59,22.6,22.55,22.56,20336.0,18.7548,18.7631,18.7215,18.7298,20336.0
2017-11-27 11:30:00,22.57,22.61,22.54,22.54,85496.0,18.7381,18.7714,18.7132,18.7132,85496.0
2017-11-27 12:00:00,22.54,22.54,22.48,22.49,83000.0,18.7132,18.7132,18.6634,18.6717,83000.0
2017-11-27 12:30:00,22.49,22.56,22.49,22.56,73184.0,18.6717,18.7298,18.6717,18.7298,73184.0
2017-11-27 13:00:00,22.55,22.64,22.55,22.64,36196.0,18.7215,18.7963,18.7215,18.7963,36196.0
2017-11-27 13:30:00,22.64,22.64,22.59,22.59,29764.0,18.7963,18.7963,18.7548,18.7548,29764.0
2017-11-27 14:00:00,22.59,22.6,22.57,22.58,37496.0,18.7548,18.7631,18.7381,18.7464,37496.0
2017-11-27 14:30:00,22.58,22.59,22.55,22.57,104720.0,18.7464,18.7548,18.7215,18.7381,104720.0
2017-11-27 15:00:00,22.57,22.57,22.49,22.49,101916.0,18.7381,18.7381,18.6717,18.6717,101916.0
2017-11-27 15:30:00,22.49,22.51,22.48,22.49,216068.0,18.6717,18.6883,18.6634,18.6717,216068.0
2017-11-28 09:30:00,22.51,22.51,22.33,22.39,79708.0,18.6883,18.6883,18.5389,18.5887,79708.0
2017-11-28 10:00:00,22.4,22.41,22.27,22.29,146412.0,18.597,18.6053,18.4891,18.5057,146412.0
2017-11-28 10:30:00,22.3,22.37,22.28,22.31,110968.0,18.514,18.5721,18.4974,18.5223,110968.0
2017-11-28 11:00:00,22.31,22.33,22.24,22.3,249940.0,18.5223,18.5389,18.4642,18.514,249940.0
2017-11-28 11:30:00,22.3,22.34,22.3,22.34,121200.0,18.514,18.5472,18.514,18.5472,121200.0
2017-11-28 12:00:00,22.33,22.33,22.31,22.32,47364.0,18.5389,18.5389,18.5223,18.5306,47364.0
2017-11-28 12:30:00,22.31,22.33,22.27,22.3,110684.0,18.5223,18.5389,18.4891,18.514,110684.0
2017-11-28 13:00:00,22.3,22.41,22.3,22.4,61788.0,18.514,18.6053,18.514,18.597,61788.0
2017-11-28 13:30:00,22.4,22.55,22.4,22.53,82136.0,18.597,18.7215,18.597,18.7049,82136.0
2017-11-28 14:00:00,22.54,22.54,22.49,22.52,81288.0,18.7132,18.7132,18.6717,18.6966,81288.0
2017-11-28 14:30:00,22.52,22.58,22.48,22.48,101712.0,18.6966,18.7464,18.6634,18.6634,101712.0
2017-11-28 15:00:00,22.48,22.49,22.41,22.43,58704.0,18.6634,18.6717,18.6053,18.6219,58704.0
2017-11-28 15:30:00,22.42,22.46,22.4,22.45,151516.0,18.6136,18.6468,18.597,18.6385,151516.0
2017-11-29 09:30:00,22.33,22.57,22.32,22.39,123836.0,18.5389,18.7381,18.5306,18.5887,123836.0
2017-11-29 10:00:00,22.38,22.4,22.24,22.31,140796.0,18.5804,18.597,18.4642,18.5223,140796.0
2017-11-29 10:30:00,22.32,22.37,22.26,22.31,179124.0,18.5306,18.5721,18.4808,18.5223,179124.0
2017-11-29 11:00:00,22.31,22.32,22.27,22.29,38992.0,18.5223,18.5306,18.4891,18.5057,38992.0
2017-11-29 11:30:00,22.31,22.4,22.28,22.39,43772.0,18.5223,18.597,18.4974,18.5887,43772.0
2017-11-29 12:00:00,22.39,22.47,22.39,22.43,158596.0,18.5887,18.6551,18.5887,18.6219,158596.0
2017-11-29 12:30:00,22.43,22.45,22.41,22.45,32804.0,18.6219,18.6385,18.6053,18.6385,32804.0
2017-11-29 13:00:00,22.45,22.46,22.42,22.46,38604.0,18.6385,18.6468,18.6136,18.6468,38604.0
2017-11-29 13:30:00,22.46,22.46,22.4,22.42,37336.0,18.6468,18.6468,18.597,18.6136,37336.0
2017-11-29 14:00:00,22.42,22.45,22.42,22.43,85880.0,18.6136,18.6385,18.6136,18.6219,85880.0
2017-11-29 14:30:00,22.43,22.43,22.38,22.39,61100.0,18.6219,18.6219,18.5804,18.5887,61100.0
2017-11-29 15:00:00,22.39,22.42,22.36,22.4,75648.0,18.5887,18.6136,18.5638,18.597,75648.0
2017-11-29 15:30:00,22.4,22.44,22.36,22.41,296748.0,18.597,18.6302,18.5638,18.6053,296748.0
2017-11-30 09:30:00,22.47,22.53,22.38,22.45,81832.0,18.6551,18.7049,18.5804,18.6385,81832.0
2017-11-30 10:00:00,22.43,22.45,22.38,22.44,19100.0,18.6219,18.6385,18.5804,18.6302,19100.0
2017-11-30 10:30:00,22.45,22.5,22.42,22.5,55400.0,18.6385,18.68,18.6136,18.68,55400.0
2017-11-30 11:00:00,22.51,22.55,22.39,22.51,70456.0,18.6883,18.7215,18.5887,18.6883,70456.0
2017-11-30 11:30:00,22.49,22.51,22.44,22.51,40872.0,18.6717,18.6883,18.6302,18.6883,40872.0
2017-11-30 12:00:00,22.52,22.55,22.5,22.54,26372.0,18.6966,18.7215,18.68,18.7132,26372.0
2017-11-30 12:30:00,22.55,22.55,22.52,22.54,56136.0,18.7215,18.7215,18.6966,18.7132,56136.0
2017-11-30 13:00:00,22.54,22.55,22.47,22.49,45020.0,18.7132,18.7215,18.6551,18.6717,45020.0
2017-11-30 13:30:00,22.49,22.5,22.47,22.47,44628.0,18.6717,18.68,18.6551,18.6551,44628.0
2017-11-30 14:00:00,22.47,22.53,22.46,22.53,119364.0,18.6551,18.7049,18.6468,18.7049,119364.0
2017-11-30 14:30:00,22.53,22.58,22.52,22.58,51268.0,18.7049,18.7464,18.6966,18.7464,51268.0
2017-11-30 15:00:00,22.58,22.61,22.57,22.6,134564.0,18.7464,18.7714,18.7381,18.7631,134564.0
2017-11-30 15:30:00,22.6,22.64,22.56,22.59,329176.0,18.7631,18.7963,18.7298,18.7548,329176.0
2017-12-01 09:30:00,22.59,22.74,22.56,22.67,65132.0,18.7548,18.8793,18.7298,18.8212,65132.0
2017-12-01 10:00:00,22.64,22.65,22.5,22.51,130380.0,18.7963,18.8046,18.68,18.6883,130380.0
2017-12-01 10:30:00,22.49,22.52,22.47,22.47,58840.0,18.6717,18.6966,18.6551,18.6551,58840.0
2017-12-01 11:00:00,22.47,22.47,22.38,22.45,114156.0,18.6551,18.6551,18.5804,18.6385,114156.0
2017-12-01 11:30:00,22.45,22.48,22.38,22.47,107120.0,18.6385,18.6634,18.5804,18.6551,107120.0
2017-12-01 12:00:00,22.47,22.54,22.47,22.53,66652.0,18.6551,18.7132,18.6551,18.7049,66652.0
2017-12-01 12:30:00,22.52,22.52,22.46,22.48,19252.0,18.6966,18.6966,18.6468,18.6634,19252.0
2017-12-01 13:00:00,22.48,22.55,22.48,22.55,25292.0,18.6634,18.7215,18.6634,18.7215,25292.0
2017-12-01 13:30:00,22.54,22.57,22.48,22.54,102000.0,18.7132,18.7381,18.6634,18.7132,102000.0
2017-12-01 14:00:00,22.54,22.55,22.49,22.54,108408.0,18.7132,18.7215,18.6717,18.7132,108408.0
2017-12-01 14:30:00,22.54,22.58,22.52,22.57,54796.0,18.7132,18.7464,18.6966,18.7381,54796.0
2017-12-01 15:00:00,22.57,22.6,22.56,22.57,94492.0,18.7381,18.7631,18.7298,18.7381,94492.0
2017-12-01 15:30:00,22.57,22.61,22.54,22.57,234840.0,18.7381,18.7714,18.7132,18.7381,234840.0
2017-12-04 09:30:00,22.72,22.88,22.7,22.7,227716.0,18.8627,18.9955,18.8461,18.8461,227716.0
2017-12-04 10:00:00,22.72,22.76,22.67,22.75,113064.0,18.8627,18.8959,18.8212,18.8876,113064.0
2017-12-04 10:30:00,22.74,22.75,22.68,22.72,49388.0,18.8793,18.8876,18.8295,18.8627,49388.0
2017-12-04 11:00:00,22.71,22.8,22.71,22.8,51672.0,18.8544,18.9291,18.8544,18.9291,51672.0
2017-12-04 11:30:00,22.81,22.81,22.75,22.76,57088.0,18.9374,18.9374,18.8876,18.8959,57088.0
2017-12-04 12:00:00,22.76,22.79,22.68,22.68,106300.0,18.8959,18.9208,18.8295,18.8295,106300.0
2017-12-04 12:30:00,22.7,22.76,22.7,22.74,61152.0,18.8461,18.8959,18.8461,18.8793,61152.0
2017-12-04 13:00:00,22.73,22.75,22.72,22.74,41068.0,18.871,18.8876,18.8627,18.8793,41068.0
2017-12-04 13:30:00,22.72,22.76,22.7,22.76,41172.0,18.8627,18.8959,18.8461,18.8959,41172.0
2017-12-04 14:00:00,22.76,22.79,22.75,22.76,31684.0,18.8959,18.9208,18.8876,18.8959,31684.0
2017-12-04 14:30:00,22.76,22.79,22.75,22.76,73700.0,18.8959,18.9208,18.8876,18.8959,73700.0
2017-12-04 15:00:00,22.75,22.81,22.74,22.8,72836.0,18.8876,18.9374,18.8793,18.9291,72836.0
2017-12-04 15:30:00,22.8,22.82,22.76,22.79,210836.0,18.9291,18.9457,18.8959,18.9208,210836.0
2017-12-05 09:30:00,22.74,22.87,22.59,22.67,95348.0,18.8793,18.9872,18.7548,18.8212,95348.0
2017-12-05 10:00:00,22.7,22.75,22.68,22.72,57648.0,18.8461,18.8876,18.8295,18.8627,57648.0
2017-12-05 10:30:00,22.71,22.73,22.7,22.7,35368.0,18.8544,18.871,18.8461,18.8461,35368.0
2017-12-05 11:00:00,22.7,22.7,22.63,22.65,39712.0,18.8461,18.8461,18.788,18.8046,39712.0
2017-12-05 11:30:00,22.67,22.73,22.65,22.67,27916.0,18.8212,18.871,18.8046,18.8212,27916.0
2017-12-05 12:00:00,22.7,22.7,22.58,22.65,43572.0,18.8461,18.8461,18.7464,18.8046,43572.0
2017-12-05 12:30:00,22.66,22.67,22.61,22.63,37496.0,18.8129,18.8212,18.7714,18.788,37496.0
2017-12-05 13:00:00,22.63,22.64,22.58,22.59,24880.0,18.788,18.7963,18.7464,18.7548,24880.0
2017-12-05 13:30:00,22.6,22.64,22.57,22.58,35428.0,18.7631,18.7963,18.7381,18.7464,35428.0
2017-12-05 14:00:00,22.6,22.63,22.56,22.59,35892.0,18.7631,18.788,18.7298,18.7548,35892.0
2017-12-05 14:30:00,22.59,22.64,22.56,22.58,43636.0,18.7548,18.7963,18.7298,18.7464,43636.0
2017-12-05 15:00:00,22.58,22.64,22.56,22.62,60596.0,18.7464,18.7963,18.7298,18.7797,60596.0
2017-12-05 15:30:00,22.62,22.65,22.61,22.61,163820.0,18.7797,18.8046,18.7714,18.7714,163820.0
2017-12-06 09:30:00,22.57,22.72,22.55,22.6,36944.0,18.7381,18.8627,18.7215,18.7631,36944.0
2017-12-06 10:00:00,22.63,22.63,22.5,22.54,34592.0,18.788,18.788,18.68,18.7132,34592.0
2017-12-06 10:30:00,22.55,22.57,22.5,22.56,42504.0,18.7215,18.7381,18.68,18.7298,42504.0
2017-12-06 11:00:00,22.56,22.58,22.53,22.55,30156.0,18.7298,18.7464,18.7049,18.7215,30156.0
2017-12-06 11:30:00,22.55,22.57,22.53,22.55,36652.0,18.7215,18.7381,18.7049,18.7215,36652.0
2017-12-06 12:00:00,22.56,22.56,22.49,22.53,39976.0,18.7298,18.7298,18.6717,18.7049,39976.0
2017-12-06 12:30:00,22.52,22.53,22.5,22.51,15496.0,18.6966,18.7049,18.68,18.6883,15496.0
2017-12-06 13:00:00,22.52,22.58,22.5,22.57,32356.0,18.6966,18.7464,18.68,18.7381,32356.0
2017-12-06 13:30:00,22.58,22.63,22.57,22.61,34796.0,18.7464,18.788,18.7381,18.7714,34796.0
2017-12-06 14:00:00,22.61,22.62,22.57,22.59,26668.0,18.7714,18.7797,18.7381,18.7548,26668.0
2017-12-06 14:30:00,22.59,22.61,22.58,22.59,29360.0,18.7548,18.7714,18.7464,18.7548,29360.0
2017-12-06 15:00:00,22.59,22.62,22.58,22.62,37692.0,18.7548,18.7797,18.7464,18.7797,37692.0
2017-12-06 15:30:00,22.63,22.71,22.63,22.69,155568.0,18.788,18.8544,18.788,18.8378,155568.0
2017-12-07 09:30:00,22.69,22.72,22.58,22.65,32024.0,18.8378,18.8627,18.7464,18.8046,32024.0
2017-12-07 10:00:00,22.63,22.67,22.59,22.59,53664.0,18.788,18.8212,18.7548,18.7548,53664.0
2017-12-07 10:30:00,22.58,22.7,22.58,22.67,44000.0,18.7464,18.8461,18.7464,18.8212,44000.0
2017-12-07 11:00:00,22.65,22.7,22.65,22.68,49004.0,18.8046,18.8461,18.8046,18.8295,49004.0
2017-12-07 11:30:00,22.69,22.8,22.68,22.78,168344.0,18.8378,18.9291,18.8295,18.9125,168344.0
2017-12-07 12:00:00,22.79,22.84,22.78,22.78,58372.0,18.9208,18.9623,18.9125,18.9125,58372.0
2017-12-07 12:30:00,22.78,22.82,22.78,22.79,28800.0,18.9125,18.9457,18.9125,18.9208,28800.0
2017-12-07 13:00:00,22.79,22.84,22.79,22.84,27248.0,18.9208,18.9623,18.9208,18.9623,27248.0
2017-12-07 13:30:00,22.84,22.86,22.8,22.84,46044.0,18.9623,18.9789,18.9291,18.9623,46044.0
2017-12-07 14:00:00,22.86,22.92,22.85,22.92,42744.0,18.9789,19.0287,18.9706,19.0287,42744.0
2017-12-07 14:30:00,22.93,22.95,22.86,22.89,65492.0,19.037,19.0536,18.9789,19.0038,65492.0
2017-12-07 15:00:00,22.89,22.9,22.86,22.86,55876.0,19.0038,19.0121,18.9789,18.9789,55876.0
2017-12-07 15:30:00,22.86,22.87,22.83,22.86,101048.0,18.9789,18.9872,18.954,18.9789,101048.0
2017-12-08 09:30:00,22.87,22.96,22.79,22.88,82332.0,18.9872,19.0619,18.9208,18.9955,82332.0
2017-12-08 10:00:00,22.87,22.89,22.8,22.83,130144.0,18.9872,19.0038,18.9291,18.954,130144.0
2017-12-08 10:30:00,22.83,22.9,22.82,22.9,85548.0,18.954,19.0121,18.9457,19.0121,85548.0
2017-12-08 11:00:00,22.91,22.92,22.88,22.9,33144.0,19.0204,19.0287,18.9955,19.0121,33144.0
2017-12-08 11:30:00,22.91,22.93,22.89,22.93,53448.0,19.0204,19.037,19.0038,19.037,53448.0
2017-12-08 12:00:00,22.91,22.98,22.91,22.97,34200.0,19.0204,19.0785,19.0204,19.0702,34200.0
2017-12-08 12:30:00,22.97,22.98,22.91,22.92,83544.0,19.0702,19.0785,19.0204,19.0287,83544.0
2017-12-08 13:00:00,22.93,22.93,22.91,22.92,48400.0,19.037,19.037,19.0204,19.0287,48400.0
2017-12-08 13:30:00,22.92,22.92,22.88,22.88,44900.0,19.0287,19.0287,18.9955,18.9955,44900.0
2017-12-08 14:00:00,22.88,22.89,22.86,22.89,63404.0,18.9955,19.0038,18.9789,19.0038,63404.0
2017-12-08 14:30:00,22.88,22.89,22.85,22.86,87344.0,18.9955,19.0038,18.9706,18.9789,87344.0
2017-12-08 15:00:00,22.84,22.86,22.84,22.85,46660.0,18.9623,18.9789,18.9623,18.9706,46660.0
2017-12-08 15:30:00,22.85,22.85,22.78,22.82,260540.0,18.9706,18.9706,18.9125,18.9457,260540.0
2017-12-11 09:30:00,22.9,22.91,22.71,22.73,60548.0,19.0121,19.0204,18.8544,18.871,60548.0
2017-12-11 10:00:00,22.77,22.83,22.75,22.81,22128.0,18.9042,18.954,18.8876,18.9374,22128.0
2017-12-11 10:30:00,22.81,22.82,22.74,22.75,49024.0,18.9374,18.9457,18.8793,18.8876,49024.0
2017-12-11 11:00:00,22.77,22.77,22.73,22.73,19200.0,18.9042,18.9042,18.871,18.871,19200.0
2017-12-11 11:30:00,22.75,22.79,22.72,22.78,58556.0,18.8876,18.9208,18.8627,18.9125,58556.0
2017-12-11 12:00:00,22.78,22.83,22.78,22.8,64948.0,18.9125,18.954,18.9125,18.9291,64948.0
2017-12-11 12:30:00,22.81,22.82,22.8,22.82,19920.0,18.9374,18.9457,18.9291,18.9457,19920.0
2017-12-11 13:00:00,22.82,22.82,22.77,22.78,20800.0,18.9457,18.9457,18.9042,18.9125,20800.0
2017-12-11 13:30:00,22.77,22.79,22.76,22.78,18064.0,18.9042,18.9208,18.8959,18.9125,18064.0
2017-12-11 14:00:00,22.78,22.82,22.76,22.79,39784.0,18.9125,18.9457,18.8959,18.9208,39784.0
2017-12-11 14:30:00,22.78,22.81,22.78,22.79,54100.0,18.9125,18.9374,18.9125,18.9208,54100.0
2017-12-11 15:00:00,22.8,22.82,22.79,22.81,58400.0,18.9291,18.9457,18.9208,18.9374,58400.0
2017-12-11 15:30:00,22.8,22.82,22.78,22.81,156900.0,18.9291,18.9457,18.9125,18.9374,156900.0
2017-12-12 09:30:00,22.75,22.81,22.68,22.77,44268.0,18.8876,18.9374,18.8295,18.9042,44268.0
2017-12-12 10:00:00,22.78,22.82,22.75,22.8,21796.0,18.9125,18.9457,18.8876,18.9291,21796.0
2017-12-12 10:30:00,22.81,22.82,22.8,22.81,82372.0,18.9374,18.9457,18.9291,18.9374,82372.0
2017-12-12 11:00:00,22.81,22.82,22.79,22.8,78932.0,18.9374,18.9457,18.9208,18.9291,78932.0
2017-12-12 11:30:00,22.8,22.86,22.8,22.86,81168.0,18.9291,18.9789,18.9291,18.9789,81168.0
2017-12-12 12:00:00,22.86,22.93,22.86,22.89,53776.0,18.9789,19.037,18.9789,19.0038,53776.0
2017-12-12 12:30:00,22.89,22.89,22.86,22.89,49872.0,19.0038,19.0038,18.9789,19.0038,49872.0
2017-12-12 13:00:00,22.88,22.89,22.86,22.89,46656.0,18.9955,19.0038,18.9789,19.0038,46656.0
2017-12-12 13:30:00,22.89,22.95,22.89,22.93,43016.0,19.0038,19.0536,19.0038,19.037,43016.0
2017-12-12 14:00:00,22.93,22.94,22.91,22.92,16628.0,19.037,19.0453,19.0204,19.0287,16628.0
2017-12-12 14:30:00,22.93,22.94,22.91,22.93,38628.0,19.037,19.0453,19.0204,19.037,38628.0
2017-12-12 15:00:00,22.94,22.94,22.89,22.89,45528.0,19.0453,19.0453,19.0038,19.0038,45528.0
2017-12-12 15:30:00,22.89,22.89,22.85,22.86,198396.0,19.0038,19.0038,18.9706,18.9789,198396.0
2017-12-13 09:30:00,22.9,22.98,22.81,22.81,78228.0,19.0121,19.0785,18.9374,18.9374,78228.0
2017-12-13 10:00:00,22.8,22.84,22.74,22.75,38000.0,18.9291,18.9623,18.8793,18.8876,38000.0
2017-12-13 10:30:00,22.77,22.8,22.74,22.78,71116.0,18.9042,18.9291,18.8793,18.9125,71116.0
2017-12-13 11:00:00,22.79,22.81,22.75,22.75,51464.0,18.9208,18.9374,18.8876,18.8876,51464.0
2017-12-13 11:30:00,22.76,22.86,22.76,22.84,48620.0,18.8959,18.9789,18.8959,18.9623,48620.0
2017-12-13 12:00:00,22.86,22.86,22.78,22.82,32956.0,18.9789,18.9789,18.9125,18.9457,32956.0
2017-12-13 12:30:00,22.83,22.83,22.81,22.81,29744.0,18.954,18.954,18.9374,18.9374,29744.0
2017-12-13 13:00:00,22.83,22.86,22.81,22.84,127252.0,18.954,18.9789,18.9374,18.9623,127252.0
2017-12-13 13:30:00,22.85,22.88,22.78,22.78,128956.0,18.9706,18.9955,18.9125,18.9125,128956.0
2017-12-13 14:00:00,22.83,22.88,22.81,22.83,39888.0,18.954,18.9955,18.9374,18.954,39888.0
2017-12-13 14:30:00,22.84,22.86,22.82,22.84,38420.0,18.9623,18.9789,18.9457,18.9623,38420.0
2017-12-13 15:00:00,22.83,22.85,22.81,22.82,26588.0,18.954,18.9706,18.9374,18.9457,26588.0
2017-12-13 15:30:00,22.82,22.85,22.8,22.81,124176.0,18.9457,18.9706,18.9291,18.9374,124176.0
2017-12-14 09:30:00,22.84,22.87,22.7,22.7,38556.0,18.9623,18.9872,18.8461,18.8461,38556.0
2017-12-14 10:00:00,22.71,22.81,22.71,22.81,49300.0,18.8544,18.9374,18.8544,18.9374,49300.0
2017-12-14 10:30:00,22.8,22.82,22.78,22.81,23216.0,18.9291,18.9457,18.9125,18.9374,23216.0
2017-12-14 11:00:00,22.82,22.83,22.8,22.81,28708.0,18.9457,18.954,18.9291,18.9374,28708.0
2017-12-14 11:30:00,22.83,22.85,22.82,22.84,8812.0,18.954,18.9706,18.9457,18.9623,8812.0
2017-12-14 12:00:00,22.84,22.88,22.84,22.85,20384.0,18.9623,18.9955,18.9623,18.9706,20384.0
2017-12-14 12:30:00,22.86,22.87,22.85,22.85,17276.0,18.9789,18.9872,18.9706,18.9706,17276.0
2017-12-14 13:00:00,22.86,22.86,22.84,22.84,11144.0,18.9789,18.9789,18.9623,18.9623,11144.0
2017-12-14 13:30:00,22.84,22.84,22.81,22.81,8800.0,18.9623,18.9623,18.9374,18.9374,8800.0
2017-12-14 14:00:00,22.81,22.82,22.8,22.8,16452.0,18.9374,18.9457,18.9291,18.9291,16452.0
2017-12-14 14:30:00,22.8,22.8,22.77,22.78,20956.0,18.9291,18.9291,18.9042,18.9125,20956.0
2017-12-14 15:00:00,22.79,22.79,22.77,22.78,33280.0,18.9208,18.9208,18.9042,18.9125,33280.0
2017-12-14 15:30:00,22.78,22.78,22.71,22.74,191604.0,18.9125,18.9125,18.8544,18.8793,191604.0
2017-12-15 09:30:00,22.86,22.87,22.8,22.82,241492.0,18.9789,18.9872,18.9291,18.9457,241492.0
2017-12-15 10:00:00,22.85,22.92,22.85,22.87,61440.0,18.9706,19.0287,18.9706,18.9872,61440.0
2017-12-15 10:30:00,22.87,22.88,22.84,22.86,29504.0,18.9872,18.9955,18.9623,18.9789,29504.0
2017-12-15 11:00:00,22.86,22.87,22.8,22.85,207348.0,18.9789,18.9872,18.9291,18.9706,207348.0
2017-12-15 11:30:00,22.85,22.86,22.82,22.82,40588.0,18.9706,18.9789,18.9457,18.9457,40588.0
2017-12-15 12:00:00,22.82,22.84,22.81,22.81,67020.0,18.9457,18.9623,18.9374,18.9374,67020.0
2017-12-15 12:30:00,22.81,22.82,22.78,22.78,32004.0,18.9374,18.9457,18.9125,18.9125,32004.0
2017-12-15 13:00:00,22.79,22.8,22.78,22.79,12468.0,18.9208,18.9291,18.9125,18.9208,12468.0
2017-12-15 13:30:00,22.78,22.83,22.78,22.82,16060.0,18.9125,18.954,18.9125,18.9457,16060.0
2017-12-15 14:00:00,22.81,22.83,22.81,22.83,17792.0,18.9374,18.954,18.9374,18.954,17792.0
2017-12-15 14:30:00,22.83,22.85,22.82,22.84,12436.0,18.954,18.9706,18.9457,18.9623,12436.0
2017-12-15 15:00:00,22.84,22.85,22.81,22.85,92616.0,18.9623,18.9706,18.9374,18.9706,92616.0
2017-12-15 15:30:00,22.85,22.86,22.82,22.86,223496.0,18.9706,18.9789,18.9457,18.9789,223496.0
2017-12-18 09:30:00,22.76,22.97,22.72,22.82,173944.0,18.8959,19.0702,18.8627,18.9457,173944.0
2017-12-18 10:00:00,22.84,22.9,22.81,22.88,239172.0,18.9623,19.0121,18.9374,18.9955,239172.0
2017-12-18 10:30:00,22.89,22.98,22.88,22.95,103128.0,19.0038,19.0785,18.9955,19.0536,103128.0
2017-12-18 11:00:00,22.92,22.97,22.92,22.93,40556.0,19.0287,19.0702,19.0287,19.037,40556.0
2017-12-18 11:30:00,22.94,22.97,22.93,22.95,27992.0,19.0453,19.0702,19.037,19.0536,27992.0
2017-12-18 12:00:00,22.96,22.97,22.95,22.97,21280.0,19.0619,19.0702,19.0536,19.0702,21280.0
2017-12-18 12:30:00,22.97,22.98,22.96,22.97,56376.0,19.0702,19.0785,19.0619,19.0702,56376.0
2017-12-18 13:00:00,22.97,22.98,22.95,22.96,27480.0,19.0702,19.0785,19.0536,19.0619,27480.0
2017-12-18 13:30:00,22.95,22.98,22.94,22.94,41176.0,19.0536,19.0785,19.0453,19.0453,41176.0
2017-12-18 14:00:00,22.94,22.97,22.93,22.96,40848.0,19.0453,19.0702,19.037,19.0619,40848.0
2017-12-18 14:30:00,22.96,22.99,22.94,22.95,175072.0,19.0619,19.0868,19.0453,19.0536,175072.0
2017-12-18 15:00:00,22.95,22.97,22.93,22.96,86524.0,19.0536,19.0702,19.037,19.0619,86524.0
2017-12-18 15:30:00,22.96,22.97,22.93,22.93,232404.0,19.0619,19.0702,19.037,19.037,232404.0
2017-12-19 09:30:00,22.97,22.97,22.62,22.63,201320.0,19.0702,19.0702,18.7797,18.788,201320.0
2017-12-19 10:00:00,22.65,22.65,22.59,22.61,255732.0,18.8046,18.8046,18.7548,18.7714,255732.0
2017-12-19 10:30:00,22.61,22.62,22.57,22.59,199696.0,18.7714,18.7797,18.7381,18.7548,199696.0
2017-12-19 11:00:00,22.6,22.62,22.45,22.47,82820.0,18.7631,18.7797,18.6385,18.6551,82820.0
2017-12-19 11:30:00,22.47,22.51,22.46,22.5,150448.0,18.6551,18.6883,18.6468,18.68,150448.0
2017-12-19 12:00:00,22.49,22.5,22.32,22.33,75988.0,18.6717,18.68,18.5306,18.5389,75988.0
2017-12-19 12:30:00,22.32,22.34,22.28,22.31,67224.0,18.5306,18.5472,18.4974,18.5223,67224.0
2017-12-19 13:00:00,22.29,22.36,22.27,22.32,71728.0,18.5057,18.5638,18.4891,18.5306,71728.0
2017-12-19 13:30:00,22.31,22.39,22.31,22.39,145832.0,18.5223,18.5887,18.5223,18.5887,145832.0
2017-12-19 14:00:00,22.4,22.41,22.38,22.4,89196.0,18.597,18.6053,18.5804,18.597,89196.0
2017-12-19 14:30:00,22.39,22.41,22.38,22.38,86008.0,18.5887,18.6053,18.5804,18.5804,86008.0
2017-12-19 15:00:00,22.38,22.4,22.34,22.34,153576.0,18.5804,18.597,18.5472,18.5472,153576.0
2017-12-19 15:30:00,22.35,22.36,22.31,22.33,259772.0,18.5555,18.5638,18.5223,18.5389,259772.0
2017-12-20 09:30:00,22.27,22.28,22.15,22.25,296108.0,18.4891,18.4974,18.3895,18.4725,296108.0
2017-12-20 10:00:00,22.28,22.3,22.2,22.2,218236.0,18.4974,18.514,18.431,18.431,218236.0
2017-12-20 10:30:00,22.2,22.27,22.2,22.22,107080.0,18.431,18.4891,18.431,18.4476,107080.0
2017-12-20 11:00:00,22.22,22.27,22.22,22.24,239332.0,18.4476,18.4891,18.4476,18.4642,239332.0
2017-12-20 11:30:00,22.24,22.32,22.24,22.29,70732.0,18.4642,18.5306,18.4642,18.5057,70732.0
2017-12-20 12:00:00,22.28,22.3,22.26,22.27,42400.0,18.4974,18.514,18.4808,18.4891,42400.0
2017-12-20 12:30:00,22.27,22.28,22.25,22.27,64280.0,18.4891,18.4974,18.4725,18.4891,64280.0
2017-12-20 13:00:00,22.27,22.27,22.25,22.25,25204.0,18.4891,18.4891,18.4725,18.4725,25204.0
2017-12-20 13:30:00,22.25,22.28,22.23,22.24,295888.0,18.4725,18.4974,18.4559,18.4642,295888.0
2017-12-20 14:00:00,22.24,22.25,22.23,22.24,114772.0,18.4642,18.4725,18.4559,18.4642,114772.0
2017-12-20 14:30:00,22.24,22.24,22.2,22.21,78000.0,18.4642,18.4642,18.431,18.4393,78000.0
2017-12-20 15:00:00,22.21,22.23,22.2,22.21,68812.0,18.4393,18.4559,18.431,18.4393,68812.0
2017-12-20 15:30:00,22.21,22.25,22.18,22.18,331340.0,18.4393,18.4725,18.4144,18.4144,331340.0
2017-12-21 09:30:00,22.21,22.24,21.98,22.0,112804.0,18.4393,18.4642,18.2483,18.2649,112804.0
2017-12-21 10:00:00,22.0,22.05,21.97,21.98,85492.0,18.2649,18.3064,18.24,18.2483,85492.0
2017-12-21 10:30:00,21.98,22.03,21.97,22.0,403704.0,18.2483,18.2898,18.24,18.2649,403704.0
2017-12-21 11:00:00,22.0,22.07,21.97,22.04,141300.0,18.2649,18.323,18.24,18.2981,141300.0
2017-12-21 11:30:00,22.03,22.04,21.98,21.99,42080.0,18.2898,18.2981,18.2483,18.2566,42080.0
2017-12-21 12:00:00,21.98,21.99,21.93,21.93,35380.0,18.2483,18.2566,18.2068,18.2068,35380.0
2017-12-21 12:30:00,21.94,22.02,21.92,22.01,61592.0,18.2151,18.2815,18.1985,18.2732,61592.0
2017-12-21 13:00:00,22.0,22.02,21.97,21.97,29176.0,18.2649,18.2815,18.24,18.24,29176.0
2017-12-21 13:30:00,21.98,21.98,21.94,21.95,30800.0,18.2483,18.2483,18.2151,18.2234,30800.0
2017-12-21 14:00:00,21.94,21.95,21.91,21.91,22872.0,18.2151,18.2234,18.1902,18.1902,22872.0
2017-12-21 14:30:00,21.93,21.94,21.9,21.93,100088.0,18.2068,18.2151,18.1819,18.2068,100088.0
2017-12-21 15:00:00,21.94,21.94,21.91,21.93,53008.0,18.2151,18.2151,18.1902,18.2068,53008.0
2017-12-21 15:30:00,21.92,21.97,21.92,21.93,202240.0,18.1985,18.24,18.1985,18.2068,202240.0
2017-12-22 09:30:00,21.99,21.99,21.91,21.96,37800.0,18.2566,18.2566,18.1902,18.2317,37800.0
2017-12-22 10:00:00,21.97,22.02,21.95,22.02,219736.0,18.24,18.2815,18.2234,18.2815,219736.0
2017-12-22 10:30:00,22.04,22.08,22.04,22.06,37600.0,18.2981,18.3313,18.2981,18.3147,37600.0
2017-12-22 11:00:00,22.05,22.11,22.04,22.08,107008.0,18.3064,18.3562,18.2981,18.3313,107008.0
2017-12-22 11:30:00,22.07,22.08,22.05,22.05,21356.0,18.323,18.3313,18.3064,18.3064,21356.0
2017-12-22 12:00:00,22.05,22.06,22.01,22.03,32480.0,18.3064,18.3147,18.2732,18.2898,32480.0
2017-12-22 12:30:00,22.02,22.05,22.02,22.04,15352.0,18.2815,18.3064,18.2815,18.2981,15352.0
2017-12-22 13:00:00,22.04,22.06,22.03,22.05,17260.0,18.2981,18.3147,18.2898,18.3064,17260.0
2017-12-22 13:30:00,22.05,22.1,22.05,22.1,29264.0,18.3064,18.3479,18.3064,18.3479,29264.0
2017-12-22 14:00:00,22.09,22.09,22.07,22.08,27116.0,18.3396,18.3396,18.323,18.3313,27116.0
2017-12-22 14:30:00,22.07,22.08,22.05,22.06,44844.0,18.323,18.3313,18.3064,18.3147,44844.0
2017-12-22 15:00:00,22.06,22.07,22.05,22.06,59332.0,18.3147,18.323,18.3064,18.3147,59332.0
2017-12-22 15:30:00,22.06,22.09,22.06,22.07,150004.0,18.3147,18.3396,18.3147,18.323,150004.0
2017-12-26 09:30:00,22.08,22.15,21.95,22.12,204028.0,18.3313,18.3895,18.2234,18.3645,204028.0
2017-12-26 10:00:00,22.15,22.15,22.09,22.12,16360.0,18.3895,18.3895,18.3396,18.3645,16360.0
2017-12-26 10:30:00,22.12,22.15,22.12,22.14,15904.0,18.3645,18.3895,18.3645,18.3812,15904.0
2017-12-26 11:00:00,22.14,22.15,22.13,22.15,31988.0,18.3812,18.3895,18.3728,18.3895,31988.0
2017-12-26 11:30:00,22.14,22.18,22.13,22.18,28504.0,18.3812,18.4144,18.3728,18.4144,28504.0
2017-12-26 12:00:00,22.17,22.18,22.15,22.16,20392.0,18.4061,18.4144,18.3895,18.3978,20392.0
2017-12-26 12:30:00,22.16,22.2,22.16,22.2,19024.0,18.3978,18.431,18.3978,18.431,19024.0
2017-12-26 13:00:00,22.21,22.21,22.17,22.2,65844.0,18.4393,18.4393,18.4061,18.431,65844.0
2017-12-26 13:30:00,22.19,22.2,22.15,22.18,41552.0,18.4227,18.431,18.3895,18.4144,41552.0
2017-12-26 14:00:00,22.17,22.17,22.15,22.15,29016.0,18.4061,18.4061,18.3895,18.3895,29016.0
2017-12-26 14:30:00,22.16,22.16,22.12,22.14,22400.0,18.3978,18.3978,18.3645,18.3812,22400.0
2017-12-26 15:00:00,22.14,22.17,22.14,22.15,29848.0,18.3812,18.4061,18.3812,18.3895,29848.0
2017-12-26 15:30:00,22.14,22.16,22.1,22.1,222340.0,18.3812,18.3978,18.3479,18.3479,222340.0
2017-12-27 09:30:00,22.16,22.21,22.03,22.08,59852.0,18.3978,18.4393,18.2898,18.3313,59852.0
2017-12-27 10:00:00,22.08,22.09,22.03,22.08,36976.0,18.3313,18.3396,18.2898,18.3313,36976.0
2017-12-27 10:30:00,22.08,22.11,22.07,22.11,35080.0,18.3313,18.3562,18.323,18.3562,35080.0
2017-12-27 11:00:00,22.11,22.17,22.11,22.15,26512.0,18.3562,18.4061,18.3562,18.3895,26512.0
2017-12-27 11:30:00,22.15,22.21,22.15,22.19,21200.0,18.3895,18.4393,18.3895,18.4227,21200.0
2017-12-27 12:00:00,22.18,22.2,22.15,22.2,30324.0,18.4144,18.431,18.3895,18.431,30324.0
2017-12-27 12:30:00,22.21,22.23,22.19,22.22,17492.0,18.4393,18.4559,18.4227,18.4476,17492.0
2017-12-27 13:00:00,22.22,22.29,22.22,22.26,39580.0,18.4476,18.5057,18.4476,18.4808,39580.0
2017-12-27 13:30:00,22.27,22.34,22.27,22.33,48844.0,18.4891,18.5472,18.4891,18.5389,48844.0
2017-12-27 14:00:00,22.33,22.33,22.31,22.31,18136.0,18.5389,18.5389,18.5223,18.5223,18136.0
2017-12-27 14:30:00,22.3,22.3,22.21,22.24,47884.0,18.514,18.514,18.4393,18.4642,47884.0
2017-12-27 15:00:00,22.25,22.25,22.18,22.22,53748.0,18.4725,18.4725,18.4144,18.4476,53748.0
2017-12-27 15:30:00,22.23,22.26,22.2,22.22,241684.0,18.4559,18.4808,18.431,18.4476,241684.0
2017-12-28 09:30:00,22.11,22.13,22.0,22.0,36620.0,18.4568,18.4735,18.365,18.365,36620.0
2017-12-28 10:00:00,22.0,22.05,21.93,22.05,63760.0,18.365,18.4067,18.3066,18.4067,63760.0
2017-12-28 10:30:00,22.05,22.15,22.04,22.15,42916.0,18.4067,18.4902,18.3984,18.4902,42916.0
2017-12-28 11:00:00,22.14,22.19,22.1,22.19,13744.0,18.4819,18.5236,18.4485,18.5236,13744.0
2017-12-28 11:30:00,22.2,22.2,22.17,22.19,13600.0,18.532,18.532,18.5069,18.5236,13600.0
2017-12-28 12:00:00,22.2,22.2,22.17,22.18,13600.0,18.532,18.532,18.5069,18.5153,13600.0
2017-12-28 12:30:00,22.16,22.18,22.15,22.16,13432.0,18.4986,18.5153,18.4902,18.4986,13432.0
2017-12-28 13:00:00,22.14,22.15,22.13,22.15,10032.0,18.4819,18.4902,18.4735,18.4902,10032.0
2017-12-28 13:30:00,22.14,22.18,22.14,22.17,15432.0,18.4819,18.5153,18.4819,18.5069,15432.0
2017-12-28 14:00:00,22.18,22.18,22.14,22.17,10412.0,18.5153,18.5153,18.4819,18.5069,10412.0
2017-12-28 14:30:00,22.17,22.2,22.16,22.2,22092.0,18.5069,18.532,18.4986,18.532,22092.0
2017-12-28 15:00:00,22.2,22.24,22.2,22.23,63048.0,18.532,18.5654,18.532,18.557,63048.0
2017-12-28 15:30:00,22.23,22.26,22.22,22.24,143688.0,18.557,18.5821,18.5487,18.5654,143688.0
2017-12-29 09:30:00,22.25,22.3,22.19,22.26,21872.0,18.5737,18.6154,18.5236,18.5821,21872.0
2017-12-29 10:00:00,22.29,22.29,22.18,22.23,81632.0,18.6071,18.6071,18.5153,18.557,81632.0
2017-12-29 10:30:00,22.25,22.27,22.23,22.26,10244.0,18.5737,18.5904,18.557,18.5821,10244.0
2017-12-29 11:00:00,22.27,22.27,22.21,22.24,67168.0,18.5904,18.5904,18.5403,18.5654,67168.0
2017-12-29 11:30:00,22.24,22.3,22.24,22.29,26376.0,18.5654,18.6154,18.5654,18.6071,26376.0
2017-12-29 12:00:00,22.3,22.33,22.27,22.27,12404.0,18.6154,18.6405,18.5904,18.5904,12404.0
2017-12-29 12:30:00,22.26,22.27,22.2,22.21,31360.0,18.5821,18.5904,18.532,18.5403,31360.0
2017-12-29 13:00:00,22.21,22.24,22.18,22.22,27044.0,18.5403,18.5654,18.5153,18.5487,27044.0
2017-12-29 13:30:00,22.22,22.27,22.21,22.22,46956.0,18.5487,18.5904,18.5403,18.5487,46956.0
2017-12-29 14:00:00,22.21,22.22,22.2,22.21,24104.0,18.5403,18.5487,18.532,18.5403,24104.0
2017-12-29 14:30:00,22.21,22.24,22.19,22.23,41996.0,18.5403,18.5654,18.5236,18.557,41996.0
2017-12-29 15:00:00,22.23,22.27,22.23,22.24,33468.0,18.557,18.5904,18.557,18.5654,33468.0
2017-12-29 15:30:00,22.25,22.3,22.24,22.25,222452.0,18.5737,18.6154,18.5654,18.5737,222452.0
2018-01-02 09:30:00,22.3,22.31,22.03,22.14,59856.0,18.6154,18.6238,18.3901,18.4819,59856.0
2018-01-02 10:00:00,22.12,22.12,22.05,22.1,146500.0,18.4652,18.4652,18.4067,18.4485,146500.0
2018-01-02 10:30:00,22.1,22.11,22.06,22.08,106808.0,18.4485,18.4568,18.4151,18.4318,106808.0
2018-01-02 11:00:00,22.07,22.1,22.07,22.07,20304.0,18.4234,18.4485,18.4234,18.4234,20304.0
2018-01-02 11:30:00,22.07,22.2,22.07,22.2,29428.0,18.4234,18.532,18.4234,18.532,29428.0
2018-01-02 12:00:00,22.2,22.23,22.19,22.2,37124.0,18.532,18.557,18.5236,18.532,37124.0
2018-01-02 12:30:00,22.2,22.24,22.17,22.21,118060.0,18.532,18.5654,18.5069,18.5403,118060.0
2018-01-02 13:00:00,22.21,22.22,22.18,22.18,141340.0,18.5403,18.5487,18.5153,18.5153,141340.0
2018-01-02 13:30:00,22.18,22.18,22.14,22.17,86584.0,18.5153,18.5153,18.4819,18.5069,86584.0
2018-01-02 14:00:00,22.16,22.18,22.14,22.16,58404.0,18.4986,18.5153,18.4819,18.4986,58404.0
2018-01-02 14:30:00,22.16,22.16,22.07,22.11,151252.0,18.4986,18.4986,18.4234,18.4568,151252.0
2018-01-02 15:00:00,22.12,22.15,22.11,22.14,66932.0,18.4652,18.4902,18.4568,18.4819,66932.0
2018-01-02 15:30:00,22.14,22.17,22.08,22.1,237448.0,18.4819,18.5069,18.4318,18.4485,237448.0
2018-01-03 09:30:00,22.12,22.19,22.09,22.13,56552.0,18.4652,18.5236,18.4401,18.4735,56552.0
2018-01-03 10:00:00,22.14,22.16,22.1,22.14,111792.0,18.4819,18.4986,18.4485,18.4819,111792.0
2018-01-03 10:30:00,22.13,22.16,22.09,22.11,130352.0,18.4735,18.4986,18.4401,18.4568,130352.0
2018-01-03 11:00:00,22.1,22.11,22.06,22.07,45920.0,18.4485,18.4568,18.4151,18.4234,45920.0
2018-01-03 11:30:00,22.07,22.11,22.06,22.1,158908.0,18.4234,18.4568,18.4151,18.4485,158908.0
2018-01-03 12:00:00,22.11,22.11,22.01,22.04,107172.0,18.4568,18.4568,18.3734,18.3984,107172.0
2018-01-03 12:30:00,22.03,22.06,22.01,22.06,19420.0,18.3901,18.4151,18.3734,18.4151,19420.0
2018-01-03 13:00:00,22.06,22.08,22.01,22.03,48704.0,18.4151,18.4318,18.3734,18.3901,48704.0
2018-01-03 13:30:00,22.03,22.05,22.02,22.03,28616.0,18.3901,18.4067,18.3817,18.3901,28616.0
2018-01-03 14:00:00,22.02,22.06,22.02,22.03,30032.0,18.3817,18.4151,18.3817,18.3901,30032.0
2018-01-03 14:30:00,22.03,22.06,22.0,22.03,156884.0,18.3901,18.4151,18.365,18.3901,156884.0
2018-01-03 15:00:00,22.04,22.04,22.01,22.01,56888.0,18.3984,18.3984,18.3734,18.3734,56888.0
2018-01-03 15:30:00,22.01,22.05,21.99,22.03,119944.0,18.3734,18.4067,18.3567,18.3901,119944.0
2018-01-04 09:30:00,21.97,22.04,21.91,21.93,32044.0,18.34,18.3984,18.2899,18.3066,32044.0
2018-01-04 10:00:00,21.93,21.98,21.91,21.98,29480.0,18.3066,18.3483,18.2899,18.3483,29480.0
2018-01-04 10:30:00,21.98,21.99,21.89,21.89,36788.0,18.3483,18.3567,18.2732,18.2732,36788.0
2018-01-04 11:00:00,21.89,21.99,21.89,21.98,72688.0,18.2732,18.3567,18.2732,18.3483,72688.0
2018-01-04 11:30:00,21.98,21.99,21.92,21.96,119884.0,18.3483,18.3567,18.2982,18.3316,119884.0
2018-01-04 12:00:00,21.95,21.96,21.9,21.91,104568.0,18.3233,18.3316,18.2815,18.2899,104568.0
2018-01-04 12:30:00,21.9,21.95,21.9,21.9,53908.0,18.2815,18.3233,18.2815,18.2815,53908.0
2018-01-04 13:00:00,21.92,21.93,21.86,21.93,64684.0,18.2982,18.3066,18.2481,18.3066,64684.0
2018-01-04 13:30:00,21.93,21.94,21.91,21.92,92840.0,18.3066,18.3149,18.2899,18.2982,92840.0
2018-01-04 14:00:00,21.93,21.95,21.93,21.94,90212.0,18.3066,18.3233,18.3066,18.3149,90212.0
2018-01-04 14:30:00,21.94,21.94,21.87,21.88,45440.0,18.3149,18.3149,18.2565,18.2648,45440.0
2018-01-04 15:00:00,21.87,21.88,21.82,21.85,158180.0,18.2565,18.2648,18.2148,18.2398,158180.0
2018-01-04 15:30:00,21.84,21.88,21.84,21.84,315008.0,18.2314,18.2648,18.2314,18.2314,315008.0
2018-01-05 09:30:00,21.85,21.87,21.72,21.72,38140.0,18.2398,18.2565,18.1313,18.1313,38140.0
2018-01-05 10:00:00,21.74,21.8,21.72,21.75,106652.0,18.148,18.1981,18.1313,18.1563,106652.0
2018-01-05 10:30:00,21.77,21.77,21.66,21.76,123804.0,18.173,18.173,18.0812,18.1647,123804.0
2018-01-05 11:00:00,21.75,21.89,21.75,21.87,103760.0,18.1563,18.2732,18.1563,18.2565,103760.0
2018-01-05 11:30:00,21.88,21.89,21.84,21.87,57316.0,18.2648,18.2732,18.2314,18.2565,57316.0
2018-01-05 12:00:00,21.87,21.88,21.85,21.87,12152.0,18.2565,18.2648,18.2398,18.2565,12152.0
2018-01-05 12:30:00,21.86,21.86,21.8,21.82,33528.0,18.2481,18.2481,18.1981,18.2148,33528.0
2018-01-05 13:00:00,21.81,21.85,21.8,21.82,133828.0,18.2064,18.2398,18.1981,18.2148,133828.0
2018-01-05 13:30:00,21.81,21.82,21.76,21.8,57832.0,18.2064,18.2148,18.1647,18.1981,57832.0
2018-01-05 14:00:00,21.79,21.8,21.76,21.78,223568.0,18.1897,18.1981,18.1647,18.1814,223568.0
2018-01-05 14:30:00,21.77,21.78,21.76,21.78,114316.0,18.173,18.1814,18.1647,18.1814,114316.0
2018-01-05 15:00:00,21.78,21.78,21.75,21.78,32904.0,18.1814,18.1814,18.1563,18.1814,32904.0
2018-01-05 15:30:00,21.78,21.82,21.76,21.78,263380.0,18.1814,18.2148,18.1647,18.1814,263380.0
2018-01-08 09:30:00,21.75,21.84,21.68,21.82,43008.0,18.1563,18.2314,18.0979,18.2148,43008.0
2018-01-08 10:00:00,21.82,21.86,21.8,21.82,37248.0,18.2148,18.2481,18.1981,18.2148,37248.0
2018-01-08 10:30:00,21.82,21.86,21.81,21.86,46320.0,18.2148,18.2481,18.2064,18.2481,46320.0
2018-01-08 11:00:00,21.88,21.91,21.84,21.85,51744.0,18.2648,18.2899,18.2314,18.2398,51744.0
2018-01-08 11:30:00,21.85,21.85,21.79,21.79,25324.0,18.2398,18.2398,18.1897,18.1897,25324.0
2018-01-08 12:00:00,21.8,21.8,21.74,21.75,39380.0,18.1981,18.1981,18.148,18.1563,39380.0
2018-01-08 12:30:00,21.76,21.83,21.75,21.83,202708.0,18.1647,18.2231,18.1563,18.2231,202708.0
2018-01-08 13:00:00,21.83,21.84,21.82,21.83,33612.0,18.2231,18.2314,18.2148,18.2231,33612.0
2018-01-08 13:30:00,21.83,21.88,21.83,21.86,31324.0,18.2231,18.2648,18.2231,18.2481,31324.0
2018-01-08 14:00:00,21.86,21.89,21.84,21.88,35272.0,18.2481,18.2732,18.2314,18.2648,35272.0
2018-01-08 14:30:00,21.88,21.9,21.86,21.89,31956.0,18.2648,18.2815,18.2481,18.2732,31956.0
2018-01-08 15:00:00,21.89,21.9,21.86,21.87,48800.0,18.2732,18.2815,18.2481,18.2565,48800.0
2018-01-08 15:30:00,21.87,21.88,21.83,21.84,127148.0,18.2565,18.2648,18.2231,18.2314,127148.0
2018-01-09 09:30:00,21.86,21.93,21.76,21.8,37084.0,18.2481,18.3066,18.1647,18.1981,37084.0
2018-01-09 10:00:00,21.79,21.86,21.77,21.79,77084.0,18.1897,18.2481,18.173,18.1897,77084.0
2018-01-09 10:30:00,21.79,21.81,21.72,21.73,17688.0,18.1897,18.2064,18.1313,18.1396,17688.0
2018-01-09 11:00:00,21.76,21.77,21.7,21.72,43988.0,18.1647,18.173,18.1146,18.1313,43988.0
2018-01-09 11:30:00,21.73,21.73,21.69,21.71,40864.0,18.1396,18.1396,18.1062,18.1229,40864.0
2018-01-09 12:00:00,21.71,21.73,21.68,21.73,25636.0,18.1229,18.1396,18.0979,18.1396,25636.0
2018-01-09 12:30:00,21.71,21.74,21.71,21.74,22832.0,18.1229,18.148,18.1229,18.148,22832.0
2018-01-09 13:00:00,21.74,21.76,21.72,21.74,21468.0,18.148,18.1647,18.1313,18.148,21468.0
2018-01-09 13:30:00,21.75,21.76,21.74,21.75,14840.0,18.1563,18.1647,18.148,18.1563,14840.0
2018-01-09 14:00:00,21.74,21.75,21.68,21.68,28000.0,18.148,18.1563,18.0979,18.0979,28000.0
2018-01-09 14:30:00,21.71,21.71,21.68,21.68,57008.0,18.1229,18.1229,18.0979,18.0979,57008.0
2018-01-09 15:00:00,21.69,21.72,21.68,21.72,35700.0,18.1062,18.1313,18.0979,18.1313,35700.0
2018-01-09 15:30:00,21.72,21.77,21.71,21.73,181928.0,18.1313,18.173,18.1229,18.1396,181928.0
2018-01-10 09:30:00,21.67,21.67,21.39,21.39,65100.0,18.0895,18.0895,17.8558,17.8558,65100.0
2018-01-10 10:00:00,21.42,21.5,21.39,21.48,103476.0,17.8808,17.9476,17.8558,17.9309,103476.0
2018-01-10 10:30:00,21.49,21.5,21.41,21.43,88332.0,17.9393,17.9476,17.8725,17.8892,88332.0
2018-01-10 11:00:00,21.42,21.43,21.3,21.3,32732.0,17.8808,17.8892,17.7807,17.7807,32732.0
2018-01-10 11:30:00,21.3,21.33,21.29,21.31,13200.0,17.7807,17.8057,17.7723,17.789,13200.0
2018-01-10 12:00:00,21.31,21.37,21.27,21.37,54328.0,17.789,17.8391,17.7556,17.8391,54328.0
2018-01-10 12:30:00,21.36,21.37,21.32,21.33,31296.0,17.8308,17.8391,17.7974,17.8057,31296.0
2018-01-10 13:00:00,21.32,21.38,21.32,21.38,22884.0,17.7974,17.8475,17.7974,17.8475,22884.0
2018-01-10 13:30:00,21.37,21.38,21.35,21.36,30560.0,17.8391,17.8475,17.8224,17.8308,30560.0
2018-01-10 14:00:00,21.35,21.36,21.32,21.36,55580.0,17.8224,17.8308,17.7974,17.8308,55580.0
2018-01-10 14:30:00,21.36,21.43,21.34,21.39,39292.0,17.8308,17.8892,17.8141,17.8558,39292.0
2018-01-10 15:00:00,21.41,21.43,21.38,21.4,61012.0,17.8725,17.8892,17.8475,17.8641,61012.0
2018-01-10 15:30:00,21.41,21.42,21.3,21.32,227488.0,17.8725,17.8808,17.7807,17.7974,227488.0
2018-01-11 09:30:00,21.23,21.32,21.23,21.27,188996.0,17.7222,17.7974,17.7222,17.7556,188996.0
2018-01-11 10:00:00,21.27,21.35,21.26,21.29,120508.0,17.7556,17.8224,17.7473,17.7723,120508.0
2018-01-11 10:30:00,21.27,21.29,21.21,21.24,55556.0,17.7556,17.7723,17.7055,17.7306,55556.0
2018-01-11 11:00:00,21.24,21.27,21.2,21.23,38740.0,17.7306,17.7556,17.6972,17.7222,38740.0
2018-01-11 11:30:00,21.22,21.25,21.21,21.24,32916.0,17.7139,17.7389,17.7055,17.7306,32916.0
2018-01-11 12:00:00,21.25,21.27,21.22,21.25,51484.0,17.7389,17.7556,17.7139,17.7389,51484.0
2018-01-11 12:30:00,21.25,21.27,21.21,21.21,53004.0,17.7389,17.7556,17.7055,17.7055,53004.0
2018-01-11 13:00:00,21.2,21.23,21.19,21.2,34472.0,17.6972,17.7222,17.6888,17.6972,34472.0
2018-01-11 13:30:00,21.21,21.22,21.2,21.22,18056.0,17.7055,17.7139,17.6972,17.7139,18056.0
2018-01-11 14:00:00,21.22,21.23,21.21,21.23,23412.0,17.7139,17.7222,17.7055,17.7222,23412.0
2018-01-11 14:30:00,21.23,21.25,21.22,21.24,45780.0,17.7222,17.7389,17.7139,17.7306,45780.0
2018-01-11 15:00:00,21.24,21.26,21.24,21.24,72988.0,17.7306,17.7473,17.7306,17.7306,72988.0
2018-01-11 15:30:00,21.24,21.26,21.22,21.25,175736.0,17.7306,17.7473,17.7139,17.7389,175736.0
2018-01-12 09:30:00,21.18,21.25,21.11,21.12,70248.0,17.6805,17.7389,17.6221,17.6304,70248.0
2018-01-12 10:00:00,21.14,21.18,21.06,21.08,39036.0,17.6471,17.6805,17.5803,17.597,39036.0
2018-01-12 10:30:00,21.09,21.13,21.05,21.11,48760.0,17.6054,17.6388,17.572,17.6221,48760.0
2018-01-12 11:00:00,21.1,21.11,21.02,21.07,40232.0,17.6137,17.6221,17.5469,17.5887,40232.0
2018-01-12 11:30:00,21.06,21.07,21.03,21.06,18152.0,17.5803,17.5887,17.5553,17.5803,18152.0
2018-01-12 12:00:00,21.04,21.06,21.03,21.04,13660.0,17.5636,17.5803,17.5553,17.5636,13660.0
2018-01-12 12:30:00,21.03,21.05,21.01,21.02,34056.0,17.5553,17.572,17.5386,17.5469,34056.0
2018-01-12 13:00:00,21.0,21.04,20.99,21.0,26752.0,17.5302,17.5636,17.5219,17.5302,26752.0
2018-01-12 13:30:00,21.0,21.05,20.99,21.03,21188.0,17.5302,17.572,17.5219,17.5553,21188.0
2018-01-12 14:00:00,21.04,21.08,21.03,21.06,28508.0,17.5636,17.597,17.5553,17.5803,28508.0
2018-01-12 14:30:00,21.07,21.08,21.05,21.07,39712.0,17.5887,17.597,17.572,17.5887,39712.0
2018-01-12 15:00:00,21.06,21.08,21.0,21.0,66780.0,17.5803,17.597,17.5302,17.5302,66780.0
2018-01-12 15:30:00,21.0,21.03,20.92,20.96,235440.0,17.5302,17.5553,17.4635,17.4968,235440.0
2018-01-16 09:30:00,21.03,21.43,20.99,21.39,165888.0,17.5553,17.8892,17.5219,17.8558,165888.0
2018-01-16 10:00:00,21.41,21.54,21.39,21.49,145320.0,17.8725,17.981,17.8558,17.9393,145320.0
2018-01-16 10:30:00,21.48,21.48,21.3,21.35,354752.0,17.9309,17.9309,17.7807,17.8224,354752.0
2018-01-16 11:00:00,21.35,21.38,21.27,21.28,80708.0,17.8224,17.8475,17.7556,17.764,80708.0
2018-01-16 11:30:00,21.28,21.34,21.24,21.3,96508.0,17.764,17.8141,17.7306,17.7807,96508.0
2018-01-16 12:00:00,21.3,21.36,21.28,21.32,39884.0,17.7807,17.8308,17.764,17.7974,39884.0
2018-01-16 12:30:00,21.32,21.32,21.22,21.24,67996.0,17.7974,17.7974,17.7139,17.7306,67996.0
2018-01-16 13:00:00,21.25,21.31,21.25,21.29,21696.0,17.7389,17.789,17.7389,17.7723,21696.0
2018-01-16 13:30:00,21.3,21.3,21.27,21.3,37772.0,17.7807,17.7807,17.7556,17.7807,37772.0
2018-01-16 14:00:00,21.29,21.29,21.25,21.28,38176.0,17.7723,17.7723,17.7389,17.764,38176.0
2018-01-16 14:30:00,21.28,21.28,21.22,21.23,54824.0,17.764,17.764,17.7139,17.7222,54824.0
2018-01-16 15:00:00,21.24,21.24,21.18,21.18,131528.0,17.7306,17.7306,17.6805,17.6805,131528.0
2018-01-16 15:30:00,21.18,21.18,21.04,21.06,282876.0,17.6805,17.6805,17.5636,17.5803,282876.0
2018-01-17 09:30:00,21.01,21.15,21.01,21.09,40112.0,17.5386,17.6555,17.5386,17.6054,40112.0
2018-01-17 10:00:00,21.11,21.15,21.02,21.15,51904.0,17.6221,17.6555,17.5469,17.6555,51904.0
2018-01-17 10:30:00,21.15,21.28,21.14,21.14,89320.0,17.6555,17.764,17.6471,17.6471,89320.0
2018-01-17 11:00:00,21.18,21.18,21.08,21.08,25208.0,17.6805,17.6805,17.597,17.597,25208.0
2018-01-17 11:30:00,21.09,21.11,21.03,21.05,46620.0,17.6054,17.6221,17.5553,17.572,46620.0
2018-01-17 12:00:00,21.06,21.16,21.06,21.15,68760.0,17.5803,17.6638,17.5803,17.6555,68760.0
2018-01-17 12:30:00,21.15,21.19,21.15,21.19,88368.0,17.6555,17.6888,17.6555,17.6888,88368.0
2018-01-17 13:00:00,21.18,21.25,21.17,21.23,26600.0,17.6805,17.7389,17.6721,17.7222,26600.0
2018-01-17 13:30:00,21.21,21.29,21.21,21.25,20212.0,17.7055,17.7723,17.7055,17.7389,20212.0
2018-01-17 14:00:00,21.25,21.29,21.25,21.25,56500.0,17.7389,17.7723,17.7389,17.7389,56500.0
2018-01-17 14:30:00,21.26,21.31,21.25,21.3,56680.0,17.7473,17.789,17.7389,17.7807,56680.0
2018-01-17 15:00:00,21.31,21.31,21.22,21.23,73156.0,17.789,17.789,17.7139,17.7222,73156.0
2018-01-17 15:30:00,21.24,21.3,21.23,21.29,198136.0,17.7306,17.7807,17.7222,17.7723,198136.0
2018-01-18 09:30:00,21.23,21.25,21.15,21.21,58228.0,17.7222,17.7389,17.6555,17.7055,58228.0
2018-01-18 10:00:00,21.19,21.23,21.17,21.19,117008.0,17.6888,17.7222,17.6721,17.6888,117008.0
2018-01-18 10:30:00,21.2,21.24,21.18,21.2,64104.0,17.6972,17.7306,17.6805,17.6972,64104.0
2018-01-18 11:00:00,21.2,21.24,21.17,21.18,116404.0,17.6972,17.7306,17.6721,17.6805,116404.0
2018-01-18 11:30:00,21.18,21.21,21.13,21.21,67452.0,17.6805,17.7055,17.6388,17.7055,67452.0
2018-01-18 12:00:00,21.21,21.23,21.2,21.23,41980.0,17.7055,17.7222,17.6972,17.7222,41980.0
2018-01-18 12:30:00,21.23,21.24,21.2,21.2,31328.0,17.7222,17.7306,17.6972,17.6972,31328.0
2018-01-18 13:00:00,21.19,21.23,21.18,21.22,37916.0,17.6888,17.7222,17.6805,17.7139,37916.0
2018-01-18 13:30:00,21.21,21.21,21.18,21.19,29512.0,17.7055,17.7055,17.6805,17.6888,29512.0
2018-01-18 14:00:00,21.19,21.22,21.19,21.21,46824.0,17.6888,17.7139,17.6888,17.7055,46824.0
2018-01-18 14:30:00,21.22,21.24,21.2,21.22,37200.0,17.7139,17.7306,17.6972,17.7139,37200.0
2018-01-18 15:00:00,21.21,21.24,21.18,21.19,69740.0,17.7055,17.7306,17.6805,17.6888,69740.0
2018-01-18 15:30:00,21.18,21.19,21.14,21.16,166216.0,17.6805,17.6888,17.6471,17.6638,166216.0
2018-01-19 09:30:00,21.17,21.31,21.17,21.22,29624.0,17.6721,17.789,17.6721,17.7139,29624.0
2018-01-19 10:00:00,21.24,21.36,21.21,21.36,66344.0,17.7306,17.8308,17.7055,17.8308,66344.0
2018-01-19 10:30:00,21.36,21.38,21.3,21.3,52028.0,17.8308,17.8475,17.7807,17.7807,52028.0
2018-01-19 11:00:00,21.31,21.36,21.29,21.35,51536.0,17.789,17.8308,17.7723,17.8224,51536.0
2018-01-19 11:30:00,21.35,21.37,21.34,21.35,99996.0,17.8224,17.8391,17.8141,17.8224,99996.0
2018-01-19 12:00:00,21.36,21.37,21.32,21.33,38548.0,17.8308,17.8391,17.7974,17.8057,38548.0
2018-01-19 12:30:00,21.33,21.34,21.31,21.34,88736.0,17.8057,17.8141,17.789,17.8141,88736.0
2018-01-19 13:00:00,21.33,21.35,21.33,21.33,84716.0,17.8057,17.8224,17.8057,17.8057,84716.0
2018-01-19 13:30:00,21.33,21.34,21.32,21.34,30936.0,17.8057,17.8141,17.7974,17.8141,30936.0
2018-01-19 14:00:00,21.33,21.36,21.32,21.33,28888.0,17.8057,17.8308,17.7974,17.8057,28888.0
2018-01-19 14:30:00,21.33,21.33,21.31,21.33,30268.0,17.8057,17.8057,17.789,17.8057,30268.0
2018-01-19 15:00:00,21.33,21.34,21.31,21.33,67788.0,17.8057,17.8141,17.789,17.8057,67788.0
2018-01-19 15:30:00,21.34,21.35,21.31,21.34,192500.0,17.8141,17.8224,17.789,17.8141,192500.0
2018-01-22 09:30:00,21.31,21.4,21.29,21.36,47340.0,17.789,17.8641,17.7723,17.8308,47340.0
2018-01-22 10:00:00,21.36,21.4,21.34,21.4,32724.0,17.8308,17.8641,17.8141,17.8641,32724.0
2018-01-22 10:30:00,21.39,21.42,21.38,21.4,121020.0,17.8558,17.8808,17.8475,17.8641,121020.0
2018-01-22 11:00:00,21.4,21.4,21.35,21.35,20540.0,17.8641,17.8641,17.8224,17.8224,20540.0
2018-01-22 11:30:00,21.35,21.36,21.32,21.36,64120.0,17.8224,17.8308,17.7974,17.8308,64120.0
2018-01-22 12:00:00,21.35,21.38,21.34,21.38,52528.0,17.8224,17.8475,17.8141,17.8475,52528.0
2018-01-22 12:30:00,21.37,21.38,21.33,21.33,104200.0,17.8391,17.8475,17.8057,17.8057,104200.0
2018-01-22 13:00:00,21.33,21.36,21.32,21.35,61724.0,17.8057,17.8308,17.7974,17.8224,61724.0
2018-01-22 13:30:00,21.35,21.36,21.34,21.36,68312.0,17.8224,17.8308,17.8141,17.8308,68312.0
2018-01-22 14:00:00,21.35,21.41,21.34,21.37,226768.0,17.8224,17.8725,17.8141,17.8391,226768.0
2018-01-22 14:30:00,21.37,21.38,21.36,21.38,36552.0,17.8391,17.8475,17.8308,17.8475,36552.0
2018-01-22 15:00:00,21.38,21.38,21.36,21.36,71744.0,17.8475,17.8475,17.8308,17.8308,71744.0
2018-01-22 15:30:00,21.36,21.39,21.35,21.36,402772.0,17.8308,17.8558,17.8224,17.8308,402772.0
2018-01-23 09:30:00,21.46,21.58,21.45,21.52,58852.0,17.9142,18.0144,17.9059,17.9643,58852.0
2018-01-23 10:00:00,21.52,21.59,21.47,21.59,25876.0,17.9643,18.0228,17.9226,18.0228,25876.0
2018-01-23 10:30:00,21.61,21.67,21.58,21.67,38156.0,18.0394,18.0895,18.0144,18.0895,38156.0
2018-01-23 11:00:00,21.68,21.7,21.63,21.69,35256.0,18.0979,18.1146,18.0561,18.1062,35256.0
2018-01-23 11:30:00,21.72,21.74,21.66,21.68,18320.0,18.1313,18.148,18.0812,18.0979,18320.0
2018-01-23 12:00:00,21.69,21.74,21.67,21.74,33044.0,18.1062,18.148,18.0895,18.148,33044.0
2018-01-23 12:30:00,21.72,21.73,21.68,21.7,22432.0,18.1313,18.1396,18.0979,18.1146,22432.0
2018-01-23 13:00:00,21.68,21.71,21.65,21.66,36468.0,18.0979,18.1229,18.0728,18.0812,36468.0
2018-01-23 13:30:00,21.67,21.72,21.67,21.7,24612.0,18.0895,18.1313,18.0895,18.1146,24612.0
2018-01-23 14:00:00,21.7,21.72,21.66,21.7,33908.0,18.1146,18.1313,18.0812,18.1146,33908.0
2018-01-23 14:30:00,21.71,21.75,21.71,21.74,58484.0,18.1229,18.1563,18.1229,18.148,58484.0
2018-01-23 15:00:00,21.74,21.86,21.74,21.84,121068.0,18.148,18.2481,18.148,18.2314,121068.0
2018-01-23 15:30:00,21.84,21.9,21.83,21.87,200652.0,18.2314,18.2815,18.2231,18.2565,200652.0
2018-01-24 09:30:00,21.85,21.92,21.77,21.86,34188.0,18.2398,18.2982,18.173,18.2481,34188.0
2018-01-24 10:00:00,21.84,21.84,21.69,21.69,74064.0,18.2314,18.2314,18.1062,18.1062,74064.0
2018-01-24 10:30:00,21.69,21.71,21.64,21.65,49980.0,18.1062,18.1229,18.0645,18.0728,49980.0
2018-01-24 11:00:00,21.66,21.71,21.62,21.63,73288.0,18.0812,18.1229,18.0478,18.0561,73288.0
2018-01-24 11:30:00,21.63,21.66,21.63,21.65,52284.0,18.0561,18.0812,18.0561,18.0728,52284.0
2018-01-24 12:00:00,21.65,21.66,21.6,21.61,36096.0,18.0728,18.0812,18.0311,18.0394,36096.0
2018-01-24 12:30:00,21.59,21.61,21.58,21.61,76688.0,18.0228,18.0394,18.0144,18.0394,76688.0
2018-01-24 13:00:00,21.61,21.66,21.56,21.65,67320.0,18.0394,18.0812,17.9977,18.0728,67320.0
2018-01-24 13:30:00,21.66,21.7,21.66,21.68,44036.0,18.0812,18.1146,18.0812,18.0979,44036.0
2018-01-24 14:00:00,21.67,21.67,21.61,21.63,41300.0,18.0895,18.0895,18.0394,18.0561,41300.0
2018-01-24 14:30:00,21.63,21.63,21.58,21.6,102788.0,18.0561,18.0561,18.0144,18.0311,102788.0
2018-01-24 15:00:00,21.6,21.61,21.58,21.58,69676.0,18.0311,18.0394,18.0144,18.0144,69676.0
2018-01-24 15:30:00,21.58,21.58,21.53,21.55,262496.0,18.0144,18.0144,17.9727,17.9894,262496.0
2018-01-25 09:30:00,21.53,21.67,21.53,21.57,106300.0,17.9727,18.0895,17.9727,18.0061,106300.0
2018-01-25 10:00:00,21.51,21.6,21.51,21.52,83116.0,17.956,18.0311,17.956,17.9643,83116.0
2018-01-25 10:30:00,21.53,21.56,21.52,21.54,29416.0,17.9727,17.9977,17.9643,17.981,29416.0
2018-01-25 11:00:00,21.54,21.54,21.49,21.5,23776.0,17.981,17.981,17.9393,17.9476,23776.0
2018-01-25 11:30:00,21.5,21.5,21.47,21.49,40152.0,17.9476,17.9476,17.9226,17.9393,40152.0
2018-01-25 12:00:00,21.5,21.5,21.49,21.5,22360.0,17.9476,17.9476,17.9393,17.9476,22360.0
2018-01-25 12:30:00,21.5,21.5,21.48,21.49,15212.0,17.9476,17.9476,17.9309,17.9393,15212.0
2018-01-25 13:00:00,21.48,21.49,21.44,21.44,22116.0,17.9309,17.9393,17.8975,17.8975,22116.0
2018-01-25 13:30:00,21.45,21.47,21.45,21.46,14108.0,17.9059,17.9226,17.9059,17.9142,14108.0
2018-01-25 14:00:00,21.45,21.46,21.43,21.44,88860.0,17.9059,17.9142,17.8892,17.8975,88860.0
2018-01-25 14:30:00,21.44,21.53,21.43,21.52,60068.0,17.8975,17.9727,17.8892,17.9643,60068.0
2018-01-25 15:00:00,21.53,21.55,21.5,21.55,60912.0,17.9727,17.9894,17.9476,17.9894,60912.0
2018-01-25 15:30:00,21.58,21.61,21.56,21.59,118288.0,18.0144,18.0394,17.9977,18.0228,118288.0
2018-01-26 09:30:00,21.53,21.65,21.5,21.56,149256.0,17.9727,18.0728,17.9476,17.9977,149256.0
2018-01-26 10:00:00,21.55,21.56,21.52,21.54,700112.0,17.9894,17.9977,17.9643,17.981,700112.0
2018-01-26 10:30:00,21.55,21.59,21.5,21.52,110552.0,17.9894,18.0228,17.9476,17.9643,110552.0
2018-01-26 11:00:00,21.52,21.53,21.48,21.5,154616.0,17.9643,17.9727,17.9309,17.9476,154616.0
2018-01-26 11:30:00,21.5,21.51,21.47,21.49,53708.0,17.9476,17.956,17.9226,17.9393,53708.0
2018-01-26 12:00:00,21.49,21.5,21.48,21.49,32664.0,17.9393,17.9476,17.9309,17.9393,32664.0
2018-01-26 12:30:00,21.5,21.5,21.48,21.49,33888.0,17.9476,17.9476,17.9309,17.9393,33888.0
2018-01-26 13:00:00,21.49,21.51,21.49,21.5,65288.0,17.9393,17.956,17.9393,17.9476,65288.0
2018-01-26 13:30:00,21.5,21.5,21.48,21.49,41392.0,17.9476,17.9476,17.9309,17.9393,41392.0
2018-01-26 14:00:00,21.49,21.5,21.48,21.5,68820.0,17.9393,17.9476,17.9309,17.9476,68820.0
2018-01-26 14:30:00,21.5,21.5,21.48,21.49,47176.0,17.9476,17.9476,17.9309,17.9393,47176.0
2018-01-26 15:00:00,21.49,21.55,21.49,21.55,42504.0,17.9393,17.9894,17.9393,17.9894,42504.0
2018-01-26 15:30:00,21.55,21.55,21.5,21.5,239340.0,17.9894,17.9894,17.9476,17.9476,239340.0
2018-01-29 09:30:00,21.5,21.55,21.31,21.36,295444.0,17.9476,17.9894,17.789,17.8308,295444.0
2018-01-29 10:00:00,21.36,21.42,21.3,21.31,226792.0,17.8308,17.8808,17.7807,17.789,226792.0
2018-01-29 10:30:00,21.31,21.4,21.29,21.34,150192.0,17.789,17.8641,17.7723,17.8141,150192.0
2018-01-29 11:00:00,21.34,21.34,21.31,21.33,72584.0,17.8141,17.8141,17.789,17.8057,72584.0
2018-01-29 11:30:00,21.33,21.36,21.32,21.34,36252.0,17.8057,17.8308,17.7974,17.8141,36252.0
2018-01-29 12:00:00,21.34,21.34,21.25,21.27,161060.0,17.8141,17.8141,17.7389,17.7556,161060.0
2018-01-29 12:30:00,21.27,21.29,21.27,21.29,35348.0,17.7556,17.7723,17.7556,17.7723,35348.0
2018-01-29 13:00:00,21.29,21.3,21.26,21.27,69672.0,17.7723,17.7807,17.7473,17.7556,69672.0
2018-01-29 13:30:00,21.27,21.3,21.25,21.3,47488.0,17.7556,17.7807,17.7389,17.7807,47488.0
2018-01-29 14:00:00,21.3,21.33,21.29,21.32,53084.0,17.7807,17.8057,17.7723,17.7974,53084.0
2018-01-29 14:30:00,21.32,21.34,21.32,21.33,42516.0,17.7974,17.8141,17.7974,17.8057,42516.0
2018-01-29 15:00:00,21.33,21.34,21.27,21.28,245632.0,17.8057,17.8141,17.7556,17.764,245632.0
2018-01-29 15:30:00,21.28,21.28,21.19,21.19,340044.0,17.764,17.764,17.6888,17.6888,340044.0
2018-01-30 09:30:00,21.24,21.4,21.06,21.16,75832.0,17.7306,17.8641,17.5803,17.6638,75832.0
2018-01-30 10:00:00,21.11,21.25,21.0,21.24,129228.0,17.6221,17.7389,17.5302,17.7306,129228.0
2018-01-30 10:30:00,21.2,21.28,21.1,21.14,105460.0,17.6972,17.764,17.6137,17.6471,105460.0
2018-01-30 11:00:00,21.15,21.18,21.07,21.18,65560.0,17.6555,17.6805,17.5887,17.6805,65560.0
2018-01-30 11:30:00,21.19,21.55,21.18,21.25,192736.0,17.6888,17.9894,17.6805,17.7389,192736.0
2018-01-30 12:00:00,21.25,21.45,21.25,21.3,70908.0,17.7389,17.9059,17.7389,17.7807,70908.0
2018-01-30 12:30:00,21.31,21.4,21.27,21.36,62152.0,17.789,17.8641,17.7556,17.8308,62152.0
2018-01-30 13:00:00,21.36,21.43,21.35,21.39,74800.0,17.8308,17.8892,17.8224,17.8558,74800.0
2018-01-30 13:30:00,21.37,21.46,21.34,21.44,98944.0,17.8391,17.9142,17.8141,17.8975,98944.0
2018-01-30 14:00:00,21.45,21.49,21.39,21.45,181792.0,17.9059,17.9393,17.8558,17.9059,181792.0
2018-01-30 14:30:00,21.47,21.47,21.28,21.3,317000.0,17.9226,17.9226,17.764,17.7807,317000.0
2018-01-30 15:00:00,21.3,21.3,21.12,21.27,401564.0,17.7807,17.7807,17.6304,17.7556,401564.0
2018-01-30 15:30:00,21.28,21.38,21.24,21.33,543332.0,17.764,17.8475,17.7306,17.8057,543332.0
2018-01-31 09:30:00,21.39,21.49,21.24,21.46,252616.0,17.8558,17.9393,17.7306,17.9142,252616.0
2018-01-31 10:00:00,21.44,21.6,21.39,21.4,284260.0,17.8975,18.0311,17.8558,17.8641,284260.0
2018-01-31 10:30:00,21.4,21.41,21.36,21.39,147892.0,17.8641,17.8725,17.8308,17.8558,147892.0
2018-01-31 11:00:00,21.39,21.41,21.34,21.35,67756.0,17.8558,17.8725,17.8141,17.8224,67756.0
2018-01-31 11:30:00,21.35,21.39,21.33,21.34,72844.0,17.8224,17.8558,17.8057,17.8141,72844.0
2018-01-31 12:00:00,21.32,21.41,21.32,21.39,62784.0,17.7974,17.8725,17.7974,17.8558,62784.0
2018-01-31 12:30:00,21.39,21.47,21.39,21.47,34840.0,17.8558,17.9226,17.8558,17.9226,34840.0
2018-01-31 13:00:00,21.48,21.57,21.47,21.5,71592.0,17.9309,18.0061,17.9226,17.9476,71592.0
2018-01-31 13:30:00,21.49,21.49,21.45,21.48,39764.0,17.9393,17.9393,17.9059,17.9309,39764.0
2018-01-31 14:00:00,21.48,21.52,21.43,21.45,188308.0,17.9309,17.9643,17.8892,17.9059,188308.0
2018-01-31 14:30:00,21.45,21.49,21.42,21.43,132400.0,17.9059,17.9393,17.8808,17.8892,132400.0
2018-01-31 15:00:00,21.43,21.48,21.42,21.45,115256.0,17.8892,17.9309,17.8808,17.9059,115256.0
2018-01-31 15:30:00,21.46,21.58,21.46,21.57,246392.0,17.9142,18.0144,17.9142,18.0061,246392.0
2018-02-01 09:30:00,21.6,21.66,21.33,21.47,97432.0,18.0311,18.0812,17.8057,17.9226,97432.0
2018-02-01 10:00:00,21.49,21.49,21.26,21.26,73472.0,17.9393,17.9393,17.7473,17.7473,73472.0
2018-02-01 10:30:00,21.27,21.28,21.14,21.16,57124.0,17.7556,17.764,17.6471,17.6638,57124.0
2018-02-01 11:00:00,21.16,21.17,21.08,21.16,100704.0,17.6638,17.6721,17.597,17.6638,100704.0
2018-02-01 11:30:00,21.16,21.32,21.16,21.3,49564.0,17.6638,17.7974,17.6638,17.7807,49564.0
2018-02-01 12:00:00,21.29,21.29,21.2,21.23,28796.0,17.7723,17.7723,17.6972,17.7222,28796.0
2018-02-01 12:30:00,21.21,21.25,21.21,21.23,55712.0,17.7055,17.7389,17.7055,17.7222,55712.0
2018-02-01 13:00:00,21.23,21.26,21.22,21.25,34272.0,17.7222,17.7473,17.7139,17.7389,34272.0
2018-02-01 13:30:00,21.25,21.27,21.23,21.23,34400.0,17.7389,17.7556,17.7222,17.7222,34400.0
2018-02-01 14:00:00,21.25,21.26,21.14,21.21,64056.0,17.7389,17.7473,17.6471,17.7055,64056.0
2018-02-01 14:30:00,21.2,21.24,21.14,21.23,79924.0,17.6972,17.7306,17.6471,17.7222,79924.0
2018-02-01 15:00:00,21.23,21.23,21.15,21.16,113028.0,17.7222,17.7222,17.6555,17.6638,113028.0
2018-02-01 15:30:00,21.15,21.17,21.13,21.16,446408.0,17.6555,17.6721,17.6388,17.6638,446408.0
2018-02-02 09:30:00,20.99,21.04,20.75,20.95,139832.0,17.5219,17.5636,17.3215,17.4885,139832.0
2018-02-02 10:00:00,20.96,21.08,20.95,20.98,73452.0,17.4968,17.597,17.4885,17.5135,73452.0
2018-02-02 10:30:00,20.98,21.07,20.98,21.0,67368.0,17.5135,17.5887,17.5135,17.5302,67368.0
2018-02-02 11:00:00,21.01,21.18,21.01,21.17,54872.0,17.5386,17.6805,17.5386,17.6721,54872.0
2018-02-02 11:30:00,21.15,21.21,21.13,21.18,34472.0,17.6555,17.7055,17.6388,17.6805,34472.0
2018-02-02 12:00:00,21.17,21.3,21.16,21.25,39916.0,17.6721,17.7807,17.6638,17.7389,39916.0
2018-02-02 12:30:00,21.27,21.31,21.23,21.31,50380.0,17.7556,17.789,17.7222,17.789,50380.0
2018-02-02 13:00:00,21.29,21.38,21.27,21.36,94576.0,17.7723,17.8475,17.7556,17.8308,94576.0
2018-02-02 13:30:00,21.37,21.39,21.24,21.25,100652.0,17.8391,17.8558,17.7306,17.7389,100652.0
2018-02-02 14:00:00,21.26,21.27,21.19,21.2,129884.0,17.7473,17.7556,17.6888,17.6972,129884.0
2018-02-02 14:30:00,21.21,21.22,21.19,21.21,64080.0,17.7055,17.7139,17.6888,17.7055,64080.0
2018-02-02 15:00:00,21.21,21.23,21.11,21.14,128012.0,17.7055,17.7222,17.6221,17.6471,128012.0
2018-02-02 15:30:00,21.14,21.22,21.12,21.19,416924.0,17.6471,17.7139,17.6304,17.6888,416924.0
2018-02-05 09:30:00,21.12,21.39,21.07,21.31,169856.0,17.6304,17.8558,17.5887,17.789,169856.0
2018-02-05 10:00:00,21.31,21.37,21.16,21.22,587572.0,17.789,17.8391,17.6638,17.7139,587572.0
2018-02-05 10:30:00,21.22,21.24,21.16,21.22,130460.0,17.7139,17.7306,17.6638,17.7139,130460.0
2018-02-05 11:00:00,21.22,21.25,21.21,21.24,58400.0,17.7139,17.7389,17.7055,17.7306,58400.0
2018-02-05 11:30:00,21.23,21.25,21.16,21.16,50556.0,17.7222,17.7389,17.6638,17.6638,50556.0
2018-02-05 12:00:00,21.16,21.17,21.06,21.06,37820.0,17.6638,17.6721,17.5803,17.5803,37820.0
2018-02-05 12:30:00,21.06,21.12,21.06,21.07,29532.0,17.5803,17.6304,17.5803,17.5887,29532.0
2018-02-05 13:00:00,21.09,21.1,20.96,20.96,45104.0,17.6054,17.6137,17.4968,17.4968,45104.0
2018-02-05 13:30:00,20.95,20.95,20.88,20.9,60580.0,17.4885,17.4885,17.4301,17.4468,60580.0
2018-02-05 14:00:00,20.91,20.94,20.89,20.91,41708.0,17.4551,17.4802,17.4384,17.4551,41708.0
2018-02-05 14:30:00,20.91,20.93,20.75,20.78,80596.0,17.4551,17.4718,17.3215,17.3466,80596.0
2018-02-05 15:00:00,20.77,20.89,20.64,20.89,128348.0,17.3382,17.4384,17.2297,17.4384,128348.0
2018-02-05 15:30:00,20.9,20.97,20.68,20.69,353616.0,17.4468,17.5052,17.2631,17.2715,353616.0
2018-02-06 09:30:00,20.54,20.75,20.27,20.72,100996.0,17.1462,17.3215,16.9209,17.2965,100996.0
2018-02-06 10:00:00,20.68,20.86,20.6,20.65,99324.0,17.2631,17.4134,17.1963,17.2381,99324.0
2018-02-06 10:30:00,20.63,20.66,20.48,20.61,89700.0,17.2214,17.2464,17.0962,17.2047,89700.0
2018-02-06 11:00:00,20.61,20.63,20.47,20.5,68480.0,17.2047,17.2214,17.0878,17.1129,68480.0
2018-02-06 11:30:00,20.5,20.5,20.42,20.42,75740.0,17.1129,17.1129,17.0461,17.0461,75740.0
2018-02-06 12:00:00,20.43,20.44,20.37,20.42,97376.0,17.0544,17.0628,17.0043,17.0461,97376.0
2018-02-06 12:30:00,20.44,20.52,20.4,20.52,216116.0,17.0628,17.1295,17.0294,17.1295,216116.0
2018-02-06 13:00:00,20.51,20.51,20.43,20.43,52720.0,17.1212,17.1212,17.0544,17.0544,52720.0
2018-02-06 13:30:00,20.43,20.43,20.33,20.35,53348.0,17.0544,17.0544,16.9709,16.9876,53348.0
2018-02-06 14:00:00,20.36,20.36,20.28,20.29,104720.0,16.996,16.996,16.9292,16.9375,104720.0
2018-02-06 14:30:00,20.3,20.57,20.28,20.55,102940.0,16.9459,17.1713,16.9292,17.1546,102940.0
2018-02-06 15:00:00,20.55,20.64,20.47,20.61,104916.0,17.1546,17.2297,17.0878,17.2047,104916.0
2018-02-06 15:30:00,20.61,20.69,20.56,20.61,288540.0,17.2047,17.2715,17.1629,17.2047,288540.0
2018-02-07 09:30:00,20.61,20.96,20.61,20.86,66620.0,17.2047,17.4968,17.2047,17.4134,66620.0
2018-02-07 10:00:00,20.85,20.94,20.75,20.91,62420.0,17.405,17.4802,17.3215,17.4551,62420.0
2018-02-07 10:30:00,20.91,20.98,20.87,20.97,90624.0,17.4551,17.5135,17.4217,17.5052,90624.0
2018-02-07 11:00:00,20.98,21.0,20.9,20.9,39856.0,17.5135,17.5302,17.4468,17.4468,39856.0
2018-02-07 11:30:00,20.91,20.97,20.86,20.95,99520.0,17.4551,17.5052,17.4134,17.4885,99520.0
2018-02-07 12:00:00,20.97,21.0,20.93,20.94,71784.0,17.5052,17.5302,17.4718,17.4802,71784.0
2018-02-07 12:30:00,20.96,20.98,20.94,20.98,35352.0,17.4968,17.5135,17.4802,17.5135,35352.0
2018-02-07 13:00:00,20.98,20.98,20.77,20.84,69536.0,17.5135,17.5135,17.3382,17.3967,69536.0
2018-02-07 13:30:00,20.84,20.87,20.78,20.79,46400.0,17.3967,17.4217,17.3466,17.3549,46400.0
2018-02-07 14:00:00,20.8,20.85,20.73,20.81,56600.0,17.3633,17.405,17.3048,17.3716,56600.0
2018-02-07 14:30:00,20.82,20.82,20.75,20.77,46560.0,17.38,17.38,17.3215,17.3382,46560.0
2018-02-07 15:00:00,20.75,20.79,20.69,20.73,172008.0,17.3215,17.3549,17.2715,17.3048,172008.0
2018-02-07 15:30:00,20.72,20.75,20.59,20.6,404412.0,17.2965,17.3215,17.188,17.1963,404412.0
2018-02-08 09:30:00,20.57,20.61,20.44,20.6,55224.0,17.1713,17.2047,17.0628,17.1963,55224.0
2018-02-08 10:00:00,20.55,20.61,20.48,20.53,39564.0,17.1546,17.2047,17.0962,17.1379,39564.0
2018-02-08 10:30:00,20.53,20.71,20.53,20.71,48072.0,17.1379,17.2882,17.1379,17.2882,48072.0
2018-02-08 11:00:00,20.7,20.88,20.68,20.88,85152.0,17.2798,17.4301,17.2631,17.4301,85152.0
2018-02-08 11:30:00,20.89,20.93,20.8,20.82,103324.0,17.4384,17.4718,17.3633,17.38,103324.0
2018-02-08 12:00:00,20.81,20.87,20.78,20.84,56000.0,17.3716,17.4217,17.3466,17.3967,56000.0
2018-02-08 12:30:00,20.84,20.88,20.76,20.78,107044.0,17.3967,17.4301,17.3299,17.3466,107044.0
2018-02-08 13:00:00,20.77,20.78,20.71,20.71,54572.0,17.3382,17.3466,17.2882,17.2882,54572.0
2018-02-08 13:30:00,20.68,20.74,20.63,20.67,163864.0,17.2631,17.3132,17.2214,17.2548,163864.0
2018-02-08 14:00:00,20.66,20.68,20.61,20.64,88216.0,17.2464,17.2631,17.2047,17.2297,88216.0
2018-02-08 14:30:00,20.63,20.66,20.57,20.63,73772.0,17.2214,17.2464,17.1713,17.2214,73772.0
2018-02-08 15:00:00,20.61,20.64,20.54,20.58,131512.0,17.2047,17.2297,17.1462,17.1796,131512.0
2018-02-08 15:30:00,20.58,20.6,20.39,20.39,541560.0,17.1796,17.1963,17.021,17.021,541560.0
2018-02-09 09:30:00,20.48,20.67,20.3,20.67,90448.0,17.0962,17.2548,16.9459,17.2548,90448.0
2018-02-09 10:00:00,20.66,20.72,20.51,20.52,95080.0,17.2464,17.2965,17.1212,17.1295,95080.0
2018-02-09 10:30:00,20.54,20.56,20.33,20.37,145276.0,17.1462,17.1629,16.9709,17.0043,145276.0
2018-02-09 11:00:00,20.38,20.4,20.31,20.36,163504.0,17.0127,17.0294,16.9542,16.996,163504.0
2018-02-09 11:30:00,20.37,20.39,20.27,20.34,46792.0,17.0043,17.021,16.9209,16.9793,46792.0
2018-02-09 12:00:00,20.32,20.33,20.26,20.27,55844.0,16.9626,16.9709,16.9125,16.9209,55844.0
2018-02-09 12:30:00,20.27,20.31,20.24,20.31,56012.0,16.9209,16.9542,16.8958,16.9542,56012.0
2018-02-09 13:00:00,20.3,20.3,20.17,20.21,55296.0,16.9459,16.9459,16.8374,16.8708,55296.0
2018-02-09 13:30:00,20.23,20.32,20.18,20.24,52160.0,16.8875,16.9626,16.8457,16.8958,52160.0
2018-02-09 14:00:00,20.25,20.43,20.25,20.39,64220.0,16.9042,17.0544,16.9042,17.021,64220.0
2018-02-09 14:30:00,20.39,20.44,20.36,20.36,90888.0,17.021,17.0628,16.996,16.996,90888.0
2018-02-09 15:00:00,20.34,20.43,20.27,20.41,63636.0,16.9793,17.0544,16.9209,17.0377,63636.0
2018-02-09 15:30:00,20.42,20.71,20.4,20.6,408336.0,17.0461,17.2882,17.0294,17.1963,408336.0
2018-02-12 09:30:00,20.68,20.74,20.26,20.26,79160.0,17.2631,17.3132,16.9125,16.9125,79160.0
2018-02-12 10:00:00,20.27,20.32,20.11,20.17,88504.0,16.9209,16.9626,16.7873,16.8374,88504.0
2018-02-12 10:30:00,20.18,20.27,20.14,20.17,63608.0,16.8457,16.9209,16.8123,16.8374,63608.0
2018-02-12 11:00:00,20.17,20.17,20.08,20.11,62312.0,16.8374,16.8374,16.7622,16.7873,62312.0
2018-02-12 11:30:00,20.08,20.21,19.95,20.21,107548.0,16.7622,16.8708,16.6537,16.8708,107548.0
2018-02-12 12:00:00,20.21,20.4,20.19,20.38,61996.0,16.8708,17.0294,16.8541,17.0127,61996.0
2018-02-12 12:30:00,20.42,20.5,20.4,20.49,60636.0,17.0461,17.1129,17.0294,17.1045,60636.0
2018-02-12 13:00:00,20.49,20.52,20.46,20.49,72516.0,17.1045,17.1295,17.0795,17.1045,72516.0
2018-02-12 13:30:00,20.48,20.52,20.46,20.46,88940.0,17.0962,17.1295,17.0795,17.0795,88940.0
2018-02-12 14:00:00,20.46,20.61,20.43,20.61,64136.0,17.0795,17.2047,17.0544,17.2047,64136.0
2018-02-12 14:30:00,20.61,20.68,20.58,20.68,61264.0,17.2047,17.2631,17.1796,17.2631,61264.0
2018-02-12 15:00:00,20.7,20.73,20.63,20.65,70608.0,17.2798,17.3048,17.2214,17.2381,70608.0
2018-02-12 15:30:00,20.65,20.68,20.54,20.64,335164.0,17.2381,17.2631,17.1462,17.2297,335164.0
2018-02-13 09:30:00,20.62,20.72,20.57,20.62,48132.0,17.213,17.2965,17.1713,17.213,48132.0
2018-02-13 10:00:00,20.62,20.65,20.57,20.6,39332.0,17.213,17.2381,17.1713,17.1963,39332.0
2018-02-13 10:30:00,20.56,20.69,20.54,20.69,71120.0,17.1629,17.2715,17.1462,17.2715,71120.0
2018-02-13 11:00:00,20.68,20.71,20.64,20.69,85836.0,17.2631,17.2882,17.2297,17.2715,85836.0
2018-02-13 11:30:00,20.7,20.71,20.65,20.66,38400.0,17.2798,17.2882,17.2381,17.2464,38400.0
2018-02-13 12:00:00,20.66,20.77,20.63,20.77,89888.0,17.2464,17.3382,17.2214,17.3382,89888.0
2018-02-13 12:30:00,20.77,20.83,20.74,20.78,23644.0,17.3382,17.3883,17.3132,17.3466,23644.0
2018-02-13 13:00:00,20.78,20.89,20.76,20.83,26176.0,17.3466,17.4384,17.3299,17.3883,26176.0
2018-02-13 13:30:00,20.83,20.91,20.83,20.89,34000.0,17.3883,17.4551,17.3883,17.4384,34000.0
2018-02-13 14:00:00,20.89,20.96,20.88,20.91,39216.0,17.4384,17.4968,17.4301,17.4551,39216.0
2018-02-13 14:30:00,20.9,20.93,20.86,20.9,45120.0,17.4468,17.4718,17.4134,17.4468,45120.0
2018-02-13 15:00:00,20.89,20.98,20.89,20.96,48152.0,17.4384,17.5135,17.4384,17.4968,48152.0
2018-02-13 15:30:00,20.96,20.97,20.88,20.92,216600.0,17.4968,17.5052,17.4301,17.4635,216600.0
2018-02-14 09:30:00,20.76,20.82,20.53,20.64,48016.0,17.3299,17.38,17.1379,17.2297,48016.0
2018-02-14 10:00:00,20.58,20.68,20.55,20.6,83384.0,17.1796,17.2631,17.1546,17.1963,83384.0
2018-02-14 10:30:00,20.61,20.65,20.57,20.57,66772.0,17.2047,17.2381,17.1713,17.1713,66772.0
2018-02-14 11:00:00,20.59,20.59,20.5,20.52,43376.0,17.188,17.188,17.1129,17.1295,43376.0
2018-02-14 11:30:00,20.5,20.64,20.49,20.64,114836.0,17.1129,17.2297,17.1045,17.2297,114836.0
2018-02-14 12:00:00,20.63,20.73,20.62,20.73,62220.0,17.2214,17.3048,17.213,17.3048,62220.0
2018-02-14 12:30:00,20.72,20.79,20.71,20.79,55680.0,17.2965,17.3549,17.2882,17.3549,55680.0
2018-02-14 13:00:00,20.78,20.87,20.77,20.84,61260.0,17.3466,17.4217,17.3382,17.3967,61260.0
2018-02-14 13:30:00,20.83,20.89,20.83,20.85,57384.0,17.3883,17.4384,17.3883,17.405,57384.0
2018-02-14 14:00:00,20.85,20.85,20.78,20.78,113560.0,17.405,17.405,17.3466,17.3466,113560.0
2018-02-14 14:30:00,20.78,20.83,20.78,20.83,70056.0,17.3466,17.3883,17.3466,17.3883,70056.0
2018-02-14 15:00:00,20.83,20.88,20.73,20.73,100104.0,17.3883,17.4301,17.3048,17.3048,100104.0
2018-02-14 15:30:00,20.73,20.86,20.72,20.86,294332.0,17.3048,17.4134,17.2965,17.4134,294332.0
2018-02-15 09:30:00,20.89,21.1,20.84,21.01,73240.0,17.4384,17.6137,17.3967,17.5386,73240.0
2018-02-15 10:00:00,21.01,21.16,21.01,21.09,67844.0,17.5386,17.6638,17.5386,17.6054,67844.0
2018-02-15 10:30:00,21.09,21.25,21.07,21.1,158940.0,17.6054,17.7389,17.5887,17.6137,158940.0
2018-02-15 11:00:00,21.1,21.16,21.04,21.09,59764.0,17.6137,17.6638,17.5636,17.6054,59764.0
2018-02-15 11:30:00,21.11,21.2,21.11,21.13,55488.0,17.6221,17.6972,17.6221,17.6388,55488.0
2018-02-15 12:00:00,21.12,21.18,21.09,21.18,45800.0,17.6304,17.6805,17.6054,17.6805,45800.0
2018-02-15 12:30:00,21.18,21.22,21.1,21.14,52652.0,17.6805,17.7139,17.6137,17.6471,52652.0
2018-02-15 13:00:00,21.14,21.27,21.13,21.26,94008.0,17.6471,17.7556,17.6388,17.7473,94008.0
2018-02-15 13:30:00,21.25,21.33,21.24,21.26,88324.0,17.7389,17.8057,17.7306,17.7473,88324.0
2018-02-15 14:00:00,21.28,21.32,21.23,21.32,57356.0,17.764,17.7974,17.7222,17.7974,57356.0
2018-02-15 14:30:00,21.32,21.38,21.3,21.38,79252.0,17.7974,17.8475,17.7807,17.8475,79252.0
2018-02-15 15:00:00,21.36,21.37,21.3,21.35,66048.0,17.8308,17.8391,17.7807,17.8224,66048.0
2018-02-15 15:30:00,21.36,21.36,21.3,21.33,462224.0,17.8308,17.8308,17.7807,17.8057,462224.0
2018-02-16 09:30:00,21.41,21.54,21.31,21.34,277108.0,17.8725,17.981,17.789,17.8141,277108.0
2018-02-16 10:00:00,21.29,21.37,21.25,21.37,76776.0,17.7723,17.8391,17.7389,17.8391,76776.0
2018-02-16 10:30:00,21.4,21.43,21.27,21.36,44292.0,17.8641,17.8892,17.7556,17.8308,44292.0
2018-02-16 11:00:00,21.4,21.4,21.25,21.27,96000.0,17.8641,17.8641,17.7389,17.7556,96000.0
2018-02-16 11:30:00,21.25,21.37,21.25,21.28,98836.0,17.7389,17.8391,17.7389,17.764,98836.0
2018-02-16 12:00:00,21.28,21.35,21.25,21.35,72552.0,17.764,17.8224,17.7389,17.8224,72552.0
2018-02-16 12:30:00,21.34,21.41,21.34,21.4,57080.0,17.8141,17.8725,17.8141,17.8641,57080.0
2018-02-16 13:00:00,21.4,21.42,21.34,21.37,50948.0,17.8641,17.8808,17.8141,17.8391,50948.0
2018-02-16 13:30:00,21.36,21.47,21.36,21.45,37468.0,17.8308,17.9226,17.8308,17.9059,37468.0
2018-02-16 14:00:00,21.44,21.44,21.34,21.37,53236.0,17.8975,17.8975,17.8141,17.8391,53236.0
2018-02-16 14:30:00,21.39,21.44,21.37,21.42,40796.0,17.8558,17.8975,17.8391,17.8808,40796.0
2018-02-16 15:00:00,21.42,21.46,21.39,21.41,55876.0,17.8808,17.9142,17.8558,17.8725,55876.0
2018-02-16 15:30:00,21.4,21.42,21.36,21.37,209212.0,17.8641,17.8808,17.8308,17.8391,209212.0
2018-02-20 09:30:00,21.3,21.53,21.26,21.4,69132.0,17.7807,17.9727,17.7473,17.8641,69132.0
2018-02-20 10:00:00,21.35,21.36,21.25,21.35,93520.0,17.8224,17.8308,17.7389,17.8224,93520.0
2018-02-20 10:30:00,21.35,21.39,21.3,21.33,65704.0,17.8224,17.8558,17.7807,17.8057,65704.0
2018-02-20 11:00:00,21.32,21.38,21.3,21.34,49616.0,17.7974,17.8475,17.7807,17.8141,49616.0
2018-02-20 11:30:00,21.33,21.36,21.28,21.34,29528.0,17.8057,17.8308,17.764,17.8141,29528.0
2018-02-20 12:00:00,21.32,21.41,21.32,21.36,16072.0,17.7974,17.8725,17.7974,17.8308,16072.0
2018-02-20 12:30:00,21.36,21.37,21.31,21.35,22780.0,17.8308,17.8391,17.789,17.8224,22780.0
2018-02-20 13:00:00,21.34,21.34,21.26,21.28,54992.0,17.8141,17.8141,17.7473,17.764,54992.0
2018-02-20 13:30:00,21.29,21.3,21.22,21.24,60484.0,17.7723,17.7807,17.7139,17.7306,60484.0
2018-02-20 14:00:00,21.21,21.26,21.2,21.24,96216.0,17.7055,17.7473,17.6972,17.7306,96216.0
2018-02-20 14:30:00,21.24,21.24,21.17,21.2,35940.0,17.7306,17.7306,17.6721,17.6972,35940.0
2018-02-20 15:00:00,21.17,21.22,21.16,21.17,51280.0,17.6721,17.7139,17.6638,17.6721,51280.0
2018-02-20 15:30:00,21.17,21.18,21.08,21.08,244780.0,17.6721,17.6805,17.597,17.597,244780.0
2018-02-21 09:30:00,21.08,21.18,20.93,21.18,82080.0,17.597,17.6805,17.4718,17.6805,82080.0
2018-02-21 10:00:00,21.2,21.2,20.99,21.06,39600.0,17.6972,17.6972,17.5219,17.5803,39600.0
2018-02-21 10:30:00,21.08,21.11,21.03,21.1,9200.0,17.597,17.6221,17.5553,17.6137,9200.0
2018-02-21 11:00:00,21.11,21.11,20.95,20.98,39948.0,17.6221,17.6221,17.4885,17.5135,39948.0
2018-02-21 11:30:00,20.98,21.01,20.93,20.97,41788.0,17.5135,17.5386,17.4718,17.5052,41788.0
2018-02-21 12:00:00,20.96,20.97,20.92,20.95,40896.0,17.4968,17.5052,17.4635,17.4885,40896.0
2018-02-21 12:30:00,20.95,20.98,20.93,20.98,30796.0,17.4885,17.5135,17.4718,17.5135,30796.0
2018-02-21 13:00:00,20.98,20.98,20.92,20.95,29180.0,17.5135,17.5135,17.4635,17.4885,29180.0
2018-02-21 13:30:00,20.93,20.96,20.9,20.96,28228.0,17.4718,17.4968,17.4468,17.4968,28228.0
2018-02-21 14:00:00,20.95,21.03,20.95,20.97,55876.0,17.4885,17.5553,17.4885,17.5052,55876.0
2018-02-21 14:30:00,20.97,20.99,20.81,20.83,46248.0,17.5052,17.5219,17.3716,17.3883,46248.0
2018-02-21 15:00:00,20.8,20.81,20.7,20.73,103232.0,17.3633,17.3716,17.2798,17.3048,103232.0
2018-02-21 15:30:00,20.75,20.75,20.6,20.61,274768.0,17.3215,17.3215,17.1963,17.2047,274768.0
2018-02-22 09:30:00,20.69,20.9,20.67,20.85,195480.0,17.2715,17.4468,17.2548,17.405,195480.0
2018-02-22 10:00:00,20.88,21.06,20.79,21.0,198504.0,17.4301,17.5803,17.3549,17.5302,198504.0
2018-02-22 10:30:00,21.0,21.08,21.0,21.08,36328.0,17.5302,17.597,17.5302,17.597,36328.0
2018-02-22 11:00:00,21.08,21.15,21.03,21.14,51904.0,17.597,17.6555,17.5553,17.6471,51904.0
2018-02-22 11:30:00,21.14,21.17,21.07,21.14,181300.0,17.6471,17.6721,17.5887,17.6471,181300.0
2018-02-22 12:00:00,21.13,21.23,21.12,21.2,33016.0,17.6388,17.7222,17.6304,17.6972,33016.0
2018-02-22 12:30:00,21.2,21.27,21.16,21.27,27380.0,17.6972,17.7556,17.6638,17.7556,27380.0
2018-02-22 13:00:00,21.27,21.27,21.15,21.17,36408.0,17.7556,17.7556,17.6555,17.6721,36408.0
2018-02-22 13:30:00,21.16,21.24,21.14,21.23,75564.0,17.6638,17.7306,17.6471,17.7222,75564.0
2018-02-22 14:00:00,21.24,21.28,21.21,21.25,45176.0,17.7306,17.764,17.7055,17.7389,45176.0
2018-02-22 14:30:00,21.25,21.26,21.19,21.19,30968.0,17.7389,17.7473,17.6888,17.6888,30968.0
2018-02-22 15:00:00,21.2,21.22,21.15,21.18,62448.0,17.6972,17.7139,17.6555,17.6805,62448.0
2018-02-22 15:30:00,21.17,21.18,21.06,21.11,172932.0,17.6721,17.6805,17.5803,17.6221,172932.0
2018-02-23 09:30:00,21.2,21.3,21.2,21.27,50128.0,17.6972,17.7807,17.6972,17.7556,50128.0
2018-02-23 10:00:00,21.25,21.31,21.21,21.27,35496.0,17.7389,17.789,17.7055,17.7556,35496.0
2018-02-23 10:30:00,21.29,21.32,21.22,21.25,36172.0,17.7723,17.7974,17.7139,17.7389,36172.0
2018-02-23 11:00:00,21.23,21.26,21.16,21.25,33484.0,17.7222,17.7473,17.6638,17.7389,33484.0
2018-02-23 11:30:00,21.26,21.28,21.23,21.25,72108.0,17.7473,17.764,17.7222,17.7389,72108.0
2018-02-23 12:00:00,21.24,21.28,21.22,21.23,50780.0,17.7306,17.764,17.7139,17.7222,50780.0
2018-02-23 12:30:00,21.23,21.25,21.22,21.24,83008.0,17.7222,17.7389,17.7139,17.7306,83008.0
2018-02-23 13:00:00,21.24,21.25,21.23,21.25,88128.0,17.7306,17.7389,17.7222,17.7389,88128.0
2018-02-23 13:30:00,21.25,21.33,21.24,21.32,57700.0,17.7389,17.8057,17.7306,17.7974,57700.0
2018-02-23 14:00:00,21.33,21.38,21.27,21.36,32228.0,17.8057,17.8475,17.7556,17.8308,32228.0
2018-02-23 14:30:00,21.37,21.41,21.35,21.35,17632.0,17.8391,17.8725,17.8224,17.8224,17632.0
2018-02-23 15:00:00,21.34,21.41,21.33,21.38,60368.0,17.8141,17.8725,17.8057,17.8475,60368.0
2018-02-23 15:30:00,21.39,21.5,21.37,21.49,180000.0,17.8558,17.9476,17.8391,17.9393,180000.0
2018-02-26 09:30:00,21.48,21.59,21.42,21.44,82080.0,17.9309,18.0228,17.8808,17.8975,82080.0
2018-02-26 10:00:00,21.45,21.45,21.36,21.39,40396.0,17.9059,17.9059,17.8308,17.8558,40396.0
2018-02-26 10:30:00,21.39,21.45,21.35,21.35,41624.0,17.8558,17.9059,17.8224,17.8224,41624.0
2018-02-26 11:00:00,21.35,21.38,21.32,21.38,35412.0,17.8224,17.8475,17.7974,17.8475,35412.0
2018-02-26 11:30:00,21.39,21.45,21.39,21.45,43752.0,17.8558,17.9059,17.8558,17.9059,43752.0
2018-02-26 12:00:00,21.44,21.48,21.43,21.43,59204.0,17.8975,17.9309,17.8892,17.8892,59204.0
2018-02-26 12:30:00,21.43,21.43,21.39,21.4,52096.0,17.8892,17.8892,17.8558,17.8641,52096.0
2018-02-26 13:00:00,21.4,21.42,21.37,21.38,143092.0,17.8641,17.8808,17.8391,17.8475,143092.0
2018-02-26 13:30:00,21.38,21.39,21.34,21.36,37852.0,17.8475,17.8558,17.8141,17.8308,37852.0
2018-02-26 14:00:00,21.36,21.39,21.35,21.37,55708.0,17.8308,17.8558,17.8224,17.8391,55708.0
2018-02-26 14:30:00,21.37,21.43,21.36,21.42,68440.0,17.8391,17.8892,17.8308,17.8808,68440.0
2018-02-26 15:00:00,21.41,21.44,21.4,21.43,45956.0,17.8725,17.8975,17.8641,17.8892,45956.0
2018-02-26 15:30:00,21.43,21.45,21.37,21.44,238340.0,17.8892,17.9059,17.8391,17.8975,238340.0
2018-02-27 09:30:00,21.4,21.54,21.34,21.48,82532.0,17.8641,17.981,17.8141,17.9309,82532.0
2018-02-27 10:00:00,21.49,21.5,21.4,21.41,44800.0,17.9393,17.9476,17.8641,17.8725,44800.0
2018-02-27 10:30:00,21.42,21.46,21.14,21.16,117776.0,17.8808,17.9142,17.6471,17.6638,117776.0
2018-02-27 11:00:00,21.15,21.18,21.02,21.07,92616.0,17.6555,17.6805,17.5469,17.5887,92616.0
2018-02-27 11:30:00,21.07,21.16,21.05,21.16,149740.0,17.5887,17.6638,17.572,17.6638,149740.0
2018-02-27 12:00:00,21.14,21.26,21.13,21.26,42172.0,17.6471,17.7473,17.6388,17.7473,42172.0
2018-02-27 12:30:00,21.26,21.32,21.18,21.31,40404.0,17.7473,17.7974,17.6805,17.789,40404.0
2018-02-27 13:00:00,21.31,21.33,21.24,21.31,27776.0,17.789,17.8057,17.7306,17.789,27776.0
2018-02-27 13:30:00,21.3,21.31,21.26,21.29,47028.0,17.7807,17.789,17.7473,17.7723,47028.0
2018-02-27 14:00:00,21.28,21.31,21.24,21.28,185968.0,17.764,17.789,17.7306,17.764,185968.0
2018-02-27 14:30:00,21.29,21.33,21.29,21.31,106416.0,17.7723,17.8057,17.7723,17.789,106416.0
2018-02-27 15:00:00,21.29,21.3,21.22,21.24,295840.0,17.7723,17.7807,17.7139,17.7306,295840.0
2018-02-27 15:30:00,21.25,21.26,21.19,21.19,285000.0,17.7389,17.7473,17.6888,17.6888,285000.0
2018-02-28 09:30:00,21.31,21.36,21.17,21.27,54276.0,17.789,17.8308,17.6721,17.7556,54276.0
2018-02-28 10:00:00,21.27,21.3,21.17,21.24,58168.0,17.7556,17.7807,17.6721,17.7306,58168.0
2018-02-28 10:30:00,21.24,21.27,21.14,21.17,67640.0,17.7306,17.7556,17.6471,17.6721,67640.0
2018-02-28 11:00:00,21.18,21.35,21.17,21.35,46700.0,17.6805,17.8224,17.6721,17.8224,46700.0
2018-02-28 11:30:00,21.36,21.39,21.29,21.33,55916.0,17.8308,17.8558,17.7723,17.8057,55916.0
2018-02-28 12:00:00,21.33,21.34,21.28,21.31,38132.0,17.8057,17.8141,17.764,17.789,38132.0
2018-02-28 12:30:00,21.32,21.35,21.3,21.32,25316.0,17.7974,17.8224,17.7807,17.7974,25316.0
2018-02-28 13:00:00,21.31,21.38,21.3,21.35,27320.0,17.789,17.8475,17.7807,17.8224,27320.0
2018-02-28 13:30:00,21.35,21.43,21.33,21.43,52632.0,17.8224,17.8892,17.8057,17.8892,52632.0
2018-02-28 14:00:00,21.44,21.49,21.4,21.4,70324.0,17.8975,17.9393,17.8641,17.8641,70324.0
2018-02-28 14:30:00,21.39,21.43,21.3,21.3,82212.0,17.8558,17.8892,17.7807,17.7807,82212.0
2018-02-28 15:00:00,21.3,21.32,21.18,21.2,80728.0,17.7807,17.7974,17.6805,17.6972,80728.0
2018-02-28 15:30:00,21.21,21.23,21.14,21.15,246956.0,17.7055,17.7222,17.6471,17.6555,246956.0
2018-03-01 09:30:00,21.05,21.46,21.05,21.4,148728.0,17.572,17.9142,17.572,17.8641,148728.0
2018-03-01 10:00:00,21.37,21.4,21.29,21.35,104264.0,17.8391,17.8641,17.7723,17.8224,104264.0
2018-03-01 10:30:00,21.37,21.4,21.24,21.27,53384.0,17.8391,17.8641,17.7306,17.7556,53384.0
2018-03-01 11:00:00,21.28,21.28,21.11,21.15,44732.0,17.764,17.764,17.6221,17.6555,44732.0
2018-03-01 11:30:00,21.16,21.24,21.14,21.21,37988.0,17.6638,17.7306,17.6471,17.7055,37988.0
2018-03-01 12:00:00,21.22,21.22,21.1,21.18,166476.0,17.7139,17.7139,17.6137,17.6805,166476.0
2018-03-01 12:30:00,21.18,21.2,21.14,21.2,46312.0,17.6805,17.6972,17.6471,17.6972,46312.0
2018-03-01 13:00:00,21.2,21.2,21.1,21.13,42884.0,17.6972,17.6972,17.6137,17.6388,42884.0
2018-03-01 13:30:00,21.14,21.14,21.04,21.11,180720.0,17.6471,17.6471,17.5636,17.6221,180720.0
2018-03-01 14:00:00,21.11,21.16,21.08,21.1,58496.0,17.6221,17.6638,17.597,17.6137,58496.0
2018-03-01 14:30:00,21.1,21.1,21.01,21.08,71364.0,17.6137,17.6137,17.5386,17.597,71364.0
2018-03-01 15:00:00,21.08,21.18,21.07,21.13,185632.0,17.597,17.6805,17.5887,17.6388,185632.0
2018-03-01 15:30:00,21.14,21.16,21.07,21.09,221924.0,17.6471,17.6638,17.5887,17.6054,221924.0
2018-03-02 09:30:00,21.07,21.21,21.03,21.09,128668.0,17.5887,17.7055,17.5553,17.6054,128668.0
2018-03-02 10:00:00,21.11,21.13,20.99,21.07,117908.0,17.6221,17.6388,17.5219,17.5887,117908.0
2018-03-02 10:30:00,21.07,21.08,21.03,21.04,220896.0,17.5887,17.597,17.5553,17.5636,220896.0
2018-03-02 11:00:00,21.04,21.05,20.96,20.99,54828.0,17.5636,17.572,17.4968,17.5219,54828.0
2018-03-02 11:30:00,20.98,21.0,20.95,20.98,62052.0,17.5135,17.5302,17.4885,17.5135,62052.0
2018-03-02 12:00:00,20.98,20.98,20.87,20.95,71640.0,17.5135,17.5135,17.4217,17.4885,71640.0
2018-03-02 12:30:00,20.96,20.96,20.9,20.9,38208.0,17.4968,17.4968,17.4468,17.4468,38208.0
2018-03-02 13:00:00,20.89,20.89,20.84,20.84,55404.0,17.4384,17.4384,17.3967,17.3967,55404.0
2018-03-02 13:30:00,20.84,20.88,20.79,20.81,63552.0,17.3967,17.4301,17.3549,17.3716,63552.0
2018-03-02 14:00:00,20.82,20.87,20.78,20.84,78248.0,17.38,17.4217,17.3466,17.3967,78248.0
2018-03-02 14:30:00,20.85,20.9,20.84,20.84,77356.0,17.405,17.4468,17.3967,17.3967,77356.0
2018-03-02 15:00:00,20.84,20.92,20.8,20.88,99364.0,17.3967,17.4635,17.3633,17.4301,99364.0
2018-03-02 15:30:00,20.89,20.95,20.85,20.9,344600.0,17.4384,17.4885,17.405,17.4468,344600.0
2018-03-05 09:30:00,20.92,21.11,20.92,21.04,91156.0,17.4635,17.6221,17.4635,17.5636,91156.0
2018-03-05 10:00:00,21.04,21.09,20.97,20.99,69232.0,17.5636,17.6054,17.5052,17.5219,69232.0
2018-03-05 10:30:00,21.0,21.04,20.98,21.0,52400.0,17.5302,17.5636,17.5135,17.5302,52400.0
2018-03-05 11:00:00,21.01,21.08,20.95,21.03,71968.0,17.5386,17.597,17.4885,17.5553,71968.0
2018-03-05 11:30:00,21.04,21.07,21.0,21.03,25940.0,17.5636,17.5887,17.5302,17.5553,25940.0
2018-03-05 12:00:00,21.03,21.08,21.0,21.06,220812.0,17.5553,17.597,17.5302,17.5803,220812.0
2018-03-05 12:30:00,21.06,21.11,21.04,21.06,50028.0,17.5803,17.6221,17.5636,17.5803,50028.0
2018-03-05 13:00:00,21.06,21.07,20.99,21.06,52568.0,17.5803,17.5887,17.5219,17.5803,52568.0
2018-03-05 13:30:00,21.06,21.06,20.95,20.96,62056.0,17.5803,17.5803,17.4885,17.4968,62056.0
2018-03-05 14:00:00,20.97,20.97,20.89,20.9,60324.0,17.5052,17.5052,17.4384,17.4468,60324.0
2018-03-05 14:30:00,20.9,21.0,20.89,20.99,90928.0,17.4468,17.5302,17.4384,17.5219,90928.0
2018-03-05 15:00:00,21.0,21.05,20.94,20.95,91488.0,17.5302,17.572,17.4802,17.4885,91488.0
2018-03-05 15:30:00,20.96,20.99,20.93,20.93,284544.0,17.4968,17.5219,17.4718,17.4718,284544.0
2018-03-06 09:30:00,20.96,20.99,20.78,20.84,99852.0,17.4968,17.5219,17.3466,17.3967,99852.0
2018-03-06 10:00:00,20.85,20.85,20.65,20.74,125916.0,17.405,17.405,17.2381,17.3132,125916.0
2018-03-06 10:30:00,20.74,20.83,20.72,20.76,126512.0,17.3132,17.3883,17.2965,17.3299,126512.0
2018-03-06 11:00:00,20.76,20.93,20.75,20.88,123112.0,17.3299,17.4718,17.3215,17.4301,123112.0
2018-03-06 11:30:00,20.9,20.94,20.88,20.9,39600.0,17.4468,17.4802,17.4301,17.4468,39600.0
2018-03-06 12:00:00,20.9,20.95,20.88,20.89,71168.0,17.4468,17.4885,17.4301,17.4384,71168.0
2018-03-06 12:30:00,20.88,20.97,20.88,20.95,96848.0,17.4301,17.5052,17.4301,17.4885,96848.0
2018-03-06 13:00:00,20.95,21.04,20.95,21.01,75152.0,17.4885,17.5636,17.4885,17.5386,75152.0
2018-03-06 13:30:00,21.01,21.1,21.01,21.06,55848.0,17.5386,17.6137,17.5386,17.5803,55848.0
2018-03-06 14:00:00,21.06,21.15,21.05,21.1,69396.0,17.5803,17.6555,17.572,17.6137,69396.0
2018-03-06 14:30:00,21.1,21.11,21.04,21.09,60376.0,17.6137,17.6221,17.5636,17.6054,60376.0
2018-03-06 15:00:00,21.09,21.22,21.07,21.2,112844.0,17.6054,17.7139,17.5887,17.6972,112844.0
2018-03-06 15:30:00,21.2,21.2,21.13,21.18,348168.0,17.6972,17.6972,17.6388,17.6805,348168.0
2018-03-07 09:30:00,21.13,21.3,21.06,21.09,61388.0,17.6388,17.7807,17.5803,17.6054,61388.0
2018-03-07 10:00:00,21.07,21.14,21.04,21.04,90156.0,17.5887,17.6471,17.5636,17.5636,90156.0
2018-03-07 10:30:00,21.06,21.1,20.94,20.96,91904.0,17.5803,17.6137,17.4802,17.4968,91904.0
2018-03-07 11:00:00,20.97,21.04,20.92,21.0,150688.0,17.5052,17.5636,17.4635,17.5302,150688.0
2018-03-07 11:30:00,21.02,21.16,21.02,21.14,55952.0,17.5469,17.6638,17.5469,17.6471,55952.0
2018-03-07 12:00:00,21.15,21.2,21.15,21.18,63608.0,17.6555,17.6972,17.6555,17.6805,63608.0
2018-03-07 12:30:00,21.17,21.18,21.11,21.13,140916.0,17.6721,17.6805,17.6221,17.6388,140916.0
2018-03-07 13:00:00,21.11,21.14,21.1,21.13,143180.0,17.6221,17.6471,17.6137,17.6388,143180.0
2018-03-07 13:30:00,21.12,21.14,21.1,21.11,56396.0,17.6304,17.6471,17.6137,17.6221,56396.0
2018-03-07 14:00:00,21.11,21.16,21.1,21.13,76296.0,17.6221,17.6638,17.6137,17.6388,76296.0
2018-03-07 14:30:00,21.14,21.21,21.13,21.17,87640.0,17.6471,17.7055,17.6388,17.6721,87640.0
2018-03-07 15:00:00,21.17,21.17,21.12,21.14,214052.0,17.6721,17.6721,17.6304,17.6471,214052.0
2018-03-07 15:30:00,21.14,21.16,21.09,21.13,306464.0,17.6471,17.6638,17.6054,17.6388,306464.0
2018-03-08 09:30:00,21.15,21.22,21.06,21.09,62104.0,17.6555,17.7139,17.5803,17.6054,62104.0
2018-03-08 10:00:00,21.11,21.17,21.1,21.12,46884.0,17.6221,17.6721,17.6137,17.6304,46884.0
2018-03-08 10:30:00,21.15,21.2,21.12,21.2,52336.0,17.6555,17.6972,17.6304,17.6972,52336.0
2018-03-08 11:00:00,21.22,21.22,21.14,21.16,20408.0,17.7139,17.7139,17.6471,17.6638,20408.0
2018-03-08 11:30:00,21.15,21.18,21.1,21.12,27204.0,17.6555,17.6805,17.6137,17.6304,27204.0
2018-03-08 12:00:00,21.15,21.17,21.13,21.16,28068.0,17.6555,17.6721,17.6388,17.6638,28068.0
2018-03-08 12:30:00,21.18,21.21,21.17,21.17,21100.0,17.6805,17.7055,17.6721,17.6721,21100.0
2018-03-08 13:00:00,21.18,21.2,21.16,21.17,15044.0,17.6805,17.6972,17.6638,17.6721,15044.0
2018-03-08 13:30:00,21.18,21.19,21.13,21.15,169812.0,17.6805,17.6888,17.6388,17.6555,169812.0
2018-03-08 14:00:00,21.15,21.17,21.11,21.14,39284.0,17.6555,17.6721,17.6221,17.6471,39284.0
2018-03-08 14:30:00,21.13,21.15,21.13,21.13,59176.0,17.6388,17.6555,17.6388,17.6388,59176.0
2018-03-08 15:00:00,21.13,21.16,21.1,21.13,41532.0,17.6388,17.6638,17.6137,17.6388,41532.0
2018-03-08 15:30:00,21.14,21.18,21.12,21.16,168776.0,17.6471,17.6805,17.6304,17.6638,168776.0
2018-03-09 09:30:00,21.2,21.24,21.09,21.2,83756.0,17.6972,17.7306,17.6054,17.6972,83756.0
2018-03-09 10:00:00,21.23,21.38,21.22,21.36,51268.0,17.7222,17.8475,17.7139,17.8308,51268.0
2018-03-09 10:30:00,21.36,21.36,21.29,21.32,20608.0,17.8308,17.8308,17.7723,17.7974,20608.0
2018-03-09 11:00:00,21.3,21.3,21.25,21.27,24796.0,17.7807,17.7807,17.7389,17.7556,24796.0
2018-03-09 11:30:00,21.29,21.31,21.23,21.27,106924.0,17.7723,17.789,17.7222,17.7556,106924.0
2018-03-09 12:00:00,21.28,21.3,21.28,21.3,17384.0,17.764,17.7807,17.764,17.7807,17384.0
2018-03-09 12:30:00,21.31,21.31,21.25,21.28,55976.0,17.789,17.789,17.7389,17.764,55976.0
2018-03-09 13:00:00,21.28,21.3,21.26,21.29,26764.0,17.764,17.7807,17.7473,17.7723,26764.0
2018-03-09 13:30:00,21.28,21.3,21.25,21.3,54128.0,17.764,17.7807,17.7389,17.7807,54128.0
2018-03-09 14:00:00,21.3,21.31,21.27,21.28,28812.0,17.7807,17.789,17.7556,17.764,28812.0
2018-03-09 14:30:00,21.28,21.29,21.2,21.29,29152.0,17.764,17.7723,17.6972,17.7723,29152.0
2018-03-09 15:00:00,21.29,21.31,21.24,21.29,44932.0,17.7723,17.789,17.7306,17.7723,44932.0
2018-03-09 15:30:00,21.31,21.42,21.31,21.42,136888.0,17.789,17.8808,17.789,17.8808,136888.0
2018-03-12 09:30:00,21.31,21.58,21.31,21.53,67100.0,17.789,18.0144,17.789,17.9727,67100.0
2018-03-12 10:00:00,21.54,21.56,21.44,21.49,30624.0,17.981,17.9977,17.8975,17.9393,30624.0
2018-03-12 10:30:00,21.49,21.5,21.41,21.41,33620.0,17.9393,17.9476,17.8725,17.8725,33620.0
2018-03-12 11:00:00,21.42,21.42,21.39,21.4,17504.0,17.8808,17.8808,17.8558,17.8641,17504.0
2018-03-12 11:30:00,21.42,21.44,21.38,21.38,137492.0,17.8808,17.8975,17.8475,17.8475,137492.0
2018-03-12 12:00:00,21.39,21.42,21.33,21.4,26908.0,17.8558,17.8808,17.8057,17.8641,26908.0
2018-03-12 12:30:00,21.39,21.43,21.39,21.43,17104.0,17.8558,17.8892,17.8558,17.8892,17104.0
2018-03-12 13:00:00,21.42,21.53,21.41,21.53,57916.0,17.8808,17.9727,17.8725,17.9727,57916.0
2018-03-12 13:30:00,21.52,21.53,21.48,21.48,66316.0,17.9643,17.9727,17.9309,17.9309,66316.0
2018-03-12 14:00:00,21.49,21.54,21.48,21.5,24776.0,17.9393,17.981,17.9309,17.9476,24776.0
2018-03-12 14:30:00,21.49,21.5,21.39,21.4,588092.0,17.9393,17.9476,17.8558,17.8641,588092.0
2018-03-12 15:00:00,21.41,21.48,21.4,21.44,58456.0,17.8725,17.9309,17.8641,17.8975,58456.0
2018-03-12 15:30:00,21.45,21.5,21.44,21.49,198408.0,17.9059,17.9476,17.8975,17.9393,198408.0
2018-03-13 09:30:00,21.6,21.75,21.44,21.48,81136.0,18.0311,18.1563,17.8975,17.9309,81136.0
2018-03-13 10:00:00,21.48,21.49,21.38,21.45,40336.0,17.9309,17.9393,17.8475,17.9059,40336.0
2018-03-13 10:30:00,21.44,21.51,21.41,21.47,31940.0,17.8975,17.956,17.8725,17.9226,31940.0
2018-03-13 11:00:00,21.47,21.53,21.45,21.51,41904.0,17.9226,17.9727,17.9059,17.956,41904.0
2018-03-13 11:30:00,21.49,21.54,21.46,21.48,71440.0,17.9393,17.981,17.9142,17.9309,71440.0
2018-03-13 12:00:00,21.46,21.46,21.4,21.43,31024.0,17.9142,17.9142,17.8641,17.8892,31024.0
2018-03-13 12:30:00,21.43,21.47,21.39,21.42,38200.0,17.8892,17.9226,17.8558,17.8808,38200.0
2018-03-13 13:00:00,21.43,21.45,21.38,21.43,23404.0,17.8892,17.9059,17.8475,17.8892,23404.0
2018-03-13 13:30:00,21.43,21.46,21.41,21.44,27592.0,17.8892,17.9142,17.8725,17.8975,27592.0
2018-03-13 14:00:00,21.44,21.48,21.43,21.44,42100.0,17.8975,17.9309,17.8892,17.8975,42100.0
2018-03-13 14:30:00,21.45,21.48,21.4,21.45,56412.0,17.9059,17.9309,17.8641,17.9059,56412.0
2018-03-13 15:00:00,21.45,21.48,21.42,21.43,53864.0,17.9059,17.9309,17.8808,17.8892,53864.0
2018-03-13 15:30:00,21.43,21.43,21.35,21.4,193512.0,17.8892,17.8892,17.8224,17.8641,193512.0
2018-03-14 09:30:00,21.42,21.54,21.37,21.39,53228.0,17.8808,17.981,17.8391,17.8558,53228.0
2018-03-14 10:00:00,21.39,21.4,21.3,21.31,66368.0,17.8558,17.8641,17.7807,17.789,66368.0
2018-03-14 10:30:00,21.32,21.36,21.3,21.36,41660.0,17.7974,17.8308,17.7807,17.8308,41660.0
2018-03-14 11:00:00,21.35,21.44,21.3,21.44,32732.0,17.8224,17.8975,17.7807,17.8975,32732.0
2018-03-14 11:30:00,21.43,21.43,21.36,21.37,29276.0,17.8892,17.8892,17.8308,17.8391,29276.0
2018-03-14 12:00:00,21.36,21.43,21.36,21.41,76124.0,17.8308,17.8892,17.8308,17.8725,76124.0
2018-03-14 12:30:00,21.4,21.41,21.36,21.38,25844.0,17.8641,17.8725,17.8308,17.8475,25844.0
2018-03-14 13:00:00,21.4,21.42,21.39,21.41,31556.0,17.8641,17.8808,17.8558,17.8725,31556.0
2018-03-14 13:30:00,21.41,21.42,21.38,21.42,36112.0,17.8725,17.8808,17.8475,17.8808,36112.0
2018-03-14 14:00:00,21.42,21.44,21.41,21.42,36828.0,17.8808,17.8975,17.8725,17.8808,36828.0
2018-03-14 14:30:00,21.42,21.47,21.42,21.44,61820.0,17.8808,17.9226,17.8808,17.8975,61820.0
2018-03-14 15:00:00,21.43,21.46,21.4,21.45,102732.0,17.8892,17.9142,17.8641,17.9059,102732.0
2018-03-14 15:30:00,21.44,21.5,21.41,21.42,349252.0,17.8975,17.9476,17.8725,17.8808,349252.0
2018-03-15 09:30:00,21.41,21.53,21.34,21.34,53888.0,17.8725,17.9727,17.8141,17.8141,53888.0
2018-03-15 10:00:00,21.34,21.45,21.32,21.34,61256.0,17.8141,17.9059,17.7974,17.8141,61256.0
2018-03-15 10:30:00,21.35,21.43,21.34,21.4,39520.0,17.8224,17.8892,17.8141,17.8641,39520.0
2018-03-15 11:00:00,21.38,21.43,21.36,21.41,38804.0,17.8475,17.8892,17.8308,17.8725,38804.0
2018-03-15 11:30:00,21.41,21.42,21.35,21.39,36288.0,17.8725,17.8808,17.8224,17.8558,36288.0
2018-03-15 12:00:00,21.39,21.43,21.38,21.42,35580.0,17.8558,17.8892,17.8475,17.8808,35580.0
2018-03-15 12:30:00,21.42,21.43,21.38,21.38,60880.0,17.8808,17.8892,17.8475,17.8475,60880.0
2018-03-15 13:00:00,21.38,21.43,21.37,21.42,16696.0,17.8475,17.8892,17.8391,17.8808,16696.0
2018-03-15 13:30:00,21.42,21.42,21.39,21.4,21644.0,17.8808,17.8808,17.8558,17.8641,21644.0
2018-03-15 14:00:00,21.39,21.41,21.37,21.38,50264.0,17.8558,17.8725,17.8391,17.8475,50264.0
2018-03-15 14:30:00,21.38,21.43,21.38,21.42,101112.0,17.8475,17.8892,17.8475,17.8808,101112.0
2018-03-15 15:00:00,21.43,21.5,21.43,21.5,116372.0,17.8892,17.9476,17.8892,17.9476,116372.0
2018-03-15 15:30:00,21.49,21.52,21.43,21.51,336032.0,17.9393,17.9643,17.8892,17.956,336032.0
2018-03-16 09:30:00,21.43,21.52,21.42,21.42,202560.0,17.8892,17.9643,17.8808,17.8808,202560.0
2018-03-16 10:00:00,21.42,21.51,21.41,21.43,58388.0,17.8808,17.956,17.8725,17.8892,58388.0
2018-03-16 10:30:00,21.43,21.45,21.4,21.41,35672.0,17.8892,17.9059,17.8641,17.8725,35672.0
2018-03-16 11:00:00,21.41,21.46,21.41,21.43,40812.0,17.8725,17.9142,17.8725,17.8892,40812.0
2018-03-16 11:30:00,21.44,21.5,21.43,21.5,25172.0,17.8975,17.9476,17.8892,17.9476,25172.0
2018-03-16 12:00:00,21.53,21.53,21.48,21.52,30476.0,17.9727,17.9727,17.9309,17.9643,30476.0
2018-03-16 12:30:00,21.52,21.55,21.51,21.53,28384.0,17.9643,17.9894,17.956,17.9727,28384.0
2018-03-16 13:00:00,21.53,21.54,21.48,21.48,20252.0,17.9727,17.981,17.9309,17.9309,20252.0
2018-03-16 13:30:00,21.46,21.49,21.44,21.48,39380.0,17.9142,17.9393,17.8975,17.9309,39380.0
2018-03-16 14:00:00,21.5,21.51,21.48,21.5,25656.0,17.9476,17.956,17.9309,17.9476,25656.0
2018-03-16 14:30:00,21.5,21.52,21.49,21.52,45964.0,17.9476,17.9643,17.9393,17.9643,45964.0
2018-03-16 15:00:00,21.52,21.54,21.49,21.52,79744.0,17.9643,17.981,17.9393,17.9643,79744.0
2018-03-16 15:30:00,21.53,21.58,21.49,21.5,388516.0,17.9727,18.0144,17.9393,17.9476,388516.0
2018-03-19 09:30:00,21.53,21.53,21.37,21.53,38428.0,17.9727,17.9727,17.8391,17.9727,38428.0
2018-03-19 10:00:00,21.5,21.51,21.43,21.47,33344.0,17.9476,17.956,17.8892,17.9226,33344.0
2018-03-19 10:30:00,21.48,21.48,21.43,21.47,20024.0,17.9309,17.9309,17.8892,17.9226,20024.0
2018-03-19 11:00:00,21.45,21.47,21.42,21.43,14560.0,17.9059,17.9226,17.8808,17.8892,14560.0
2018-03-19 11:30:00,21.44,21.47,21.42,21.42,20960.0,17.8975,17.9226,17.8808,17.8808,20960.0
2018-03-19 12:00:00,21.42,21.43,21.38,21.4,20368.0,17.8808,17.8892,17.8475,17.8641,20368.0
2018-03-19 12:30:00,21.42,21.42,21.35,21.39,19812.0,17.8808,17.8808,17.8224,17.8558,19812.0
2018-03-19 13:00:00,21.4,21.41,21.36,21.41,21400.0,17.8641,17.8725,17.8308,17.8725,21400.0
2018-03-19 13:30:00,21.4,21.43,21.4,21.43,17200.0,17.8641,17.8892,17.8641,17.8892,17200.0
2018-03-19 14:00:00,21.43,21.44,21.34,21.37,40780.0,17.8892,17.8975,17.8141,17.8391,40780.0
2018-03-19 14:30:00,21.38,21.38,21.34,21.34,25064.0,17.8475,17.8475,17.8141,17.8141,25064.0
2018-03-19 15:00:00,21.33,21.41,21.32,21.39,44880.0,17.8057,17.8725,17.7974,17.8558,44880.0
2018-03-19 15:30:00,21.4,21.47,21.39,21.44,132312.0,17.8641,17.9226,17.8558,17.8975,132312.0
2018-03-20 09:30:00,21.36,21.54,21.36,21.42,78512.0,17.8308,17.981,17.8308,17.8808,78512.0
2018-03-20 10:00:00,21.39,21.4,21.34,21.39,31608.0,17.8558,17.8641,17.8141,17.8558,31608.0
2018-03-20 10:30:00,21.4,21.44,21.32,21.37,24592.0,17.8641,17.8975,17.7974,17.8391,24592.0
2018-03-20 11:00:00,21.34,21.4,21.33,21.33,18300.0,17.8141,17.8641,17.8057,17.8057,18300.0
2018-03-20 11:30:00,21.35,21.36,21.31,21.36,24424.0,17.8224,17.8308,17.789,17.8308,24424.0
2018-03-20 12:00:00,21.33,21.35,21.29,21.32,24952.0,17.8057,17.8224,17.7723,17.7974,24952.0
2018-03-20 12:30:00,21.32,21.35,21.31,21.35,50168.0,17.7974,17.8224,17.789,17.8224,50168.0
2018-03-20 13:00:00,21.33,21.35,21.32,21.34,23620.0,17.8057,17.8224,17.7974,17.8141,23620.0
2018-03-20 13:30:00,21.33,21.35,21.32,21.35,39784.0,17.8057,17.8224,17.7974,17.8224,39784.0
2018-03-20 14:00:00,21.34,21.35,21.33,21.35,37752.0,17.8141,17.8224,17.8057,17.8224,37752.0
2018-03-20 14:30:00,21.35,21.38,21.33,21.35,78004.0,17.8224,17.8475,17.8057,17.8224,78004.0
2018-03-20 15:00:00,21.38,21.39,21.35,21.38,33264.0,17.8475,17.8558,17.8224,17.8475,33264.0
2018-03-20 15:30:00,21.39,21.4,21.33,21.35,141952.0,17.8558,17.8641,17.8057,17.8224,141952.0
2018-03-21 09:30:00,21.23,21.35,21.21,21.27,39060.0,17.7222,17.8224,17.7055,17.7556,39060.0
2018-03-21 10:00:00,21.28,21.29,21.22,21.28,29720.0,17.764,17.7723,17.7139,17.764,29720.0
2018-03-21 10:30:00,21.27,21.27,21.2,21.25,27092.0,17.7556,17.7556,17.6972,17.7389,27092.0
2018-03-21 11:00:00,21.26,21.29,21.25,21.27,31316.0,17.7473,17.7723,17.7389,17.7556,31316.0
2018-03-21 11:30:00,21.27,21.28,21.25,21.28,18664.0,17.7556,17.764,17.7389,17.764,18664.0
2018-03-21 12:00:00,21.26,21.27,21.23,21.27,17836.0,17.7473,17.7556,17.7222,17.7556,17836.0
2018-03-21 12:30:00,21.26,21.3,21.24,21.29,69424.0,17.7473,17.7807,17.7306,17.7723,69424.0
2018-03-21 13:00:00,21.28,21.29,21.25,21.28,13200.0,17.764,17.7723,17.7389,17.764,13200.0
2018-03-21 13:30:00,21.28,21.35,21.26,21.35,61008.0,17.764,17.8224,17.7473,17.8224,61008.0
2018-03-21 14:00:00,21.37,21.45,21.27,21.31,73140.0,17.8391,17.9059,17.7556,17.789,73140.0
2018-03-21 14:30:00,21.33,21.33,21.2,21.26,73960.0,17.8057,17.8057,17.6972,17.7473,73960.0
2018-03-21 15:00:00,21.29,21.34,21.26,21.27,41468.0,17.7723,17.8141,17.7473,17.7556,41468.0
2018-03-21 15:30:00,21.27,21.31,21.26,21.29,153480.0,17.7556,17.789,17.7473,17.7723,153480.0
2018-03-22 09:30:00,21.33,21.47,21.22,21.29,35760.0,17.8057,17.9226,17.7139,17.7723,35760.0
2018-03-22 10:00:00,21.29,21.48,21.27,21.48,44548.0,17.7723,17.9309,17.7556,17.9309,44548.0
2018-03-22 10:30:00,21.45,21.51,21.42,21.48,91240.0,17.9059,17.956,17.8808,17.9309,91240.0
2018-03-22 11:00:00,21.49,21.56,21.48,21.56,100988.0,17.9393,17.9977,17.9309,17.9977,100988.0
2018-03-22 11:30:00,21.55,21.65,21.55,21.62,42880.0,17.9894,18.0728,17.9894,18.0478,42880.0
2018-03-22 12:00:00,21.62,21.65,21.56,21.59,37832.0,18.0478,18.0728,17.9977,18.0228,37832.0
2018-03-22 12:30:00,21.57,21.57,21.5,21.5,35308.0,18.0061,18.0061,17.9476,17.9476,35308.0
2018-03-22 13:00:00,21.5,21.51,21.46,21.5,29604.0,17.9476,17.956,17.9142,17.9476,29604.0
2018-03-22 13:30:00,21.52,21.55,21.44,21.45,47004.0,17.9643,17.9894,17.8975,17.9059,47004.0
2018-03-22 14:00:00,21.45,21.45,21.33,21.33,54372.0,17.9059,17.9059,17.8057,17.8057,54372.0
2018-03-22 14:30:00,21.32,21.36,21.28,21.32,59892.0,17.7974,17.8308,17.764,17.7974,59892.0
2018-03-22 15:00:00,21.31,21.34,21.23,21.24,89388.0,17.789,17.8141,17.7222,17.7306,89388.0
2018-03-22 15:30:00,21.23,21.24,21.1,21.1,214348.0,17.7222,17.7306,17.6137,17.6137,214348.0
2018-03-23 09:30:00,21.09,21.17,21.08,21.15,18596.0,17.6054,17.6721,17.597,17.6555,18596.0
2018-03-23 10:00:00,21.13,21.15,21.05,21.1,24000.0,17.6388,17.6555,17.572,17.6137,24000.0
2018-03-23 10:30:00,21.14,21.18,21.07,21.18,21788.0,17.6471,17.6805,17.5887,17.6805,21788.0
2018-03-23 11:00:00,21.18,21.18,21.13,21.14,14796.0,17.6805,17.6805,17.6388,17.6471,14796.0
2018-03-23 11:30:00,21.13,21.17,21.1,21.11,37996.0,17.6388,17.6721,17.6137,17.6221,37996.0
2018-03-23 12:00:00,21.11,21.15,21.1,21.12,21360.0,17.6221,17.6555,17.6137,17.6304,21360.0
2018-03-23 12:30:00,21.12,21.17,21.11,21.13,25836.0,17.6304,17.6721,17.6221,17.6388,25836.0
2018-03-23 13:00:00,21.14,21.16,21.07,21.07,23636.0,17.6471,17.6638,17.5887,17.5887,23636.0
2018-03-23 13:30:00,21.1,21.1,21.05,21.08,27560.0,17.6137,17.6137,17.572,17.597,27560.0
2018-03-23 14:00:00,21.08,21.08,21.01,21.04,25964.0,17.597,17.597,17.5386,17.5636,25964.0
2018-03-23 14:30:00,21.05,21.07,21.02,21.04,64820.0,17.572,17.5887,17.5469,17.5636,64820.0
2018-03-23 15:00:00,21.04,21.05,20.98,21.0,92048.0,17.5636,17.572,17.5135,17.5302,92048.0
2018-03-23 15:30:00,20.99,20.99,20.85,20.93,168016.0,17.5219,17.5219,17.405,17.4718,168016.0
2018-03-26 09:30:00,21.03,21.2,21.02,21.12,36304.0,17.5553,17.6972,17.5469,17.6304,36304.0
2018-03-26 10:00:00,21.12,21.2,21.08,21.11,24948.0,17.6304,17.6972,17.597,17.6221,24948.0
2018-03-26 10:30:00,21.13,21.15,21.08,21.08,28824.0,17.6388,17.6555,17.597,17.597,28824.0
2018-03-26 11:00:00,21.09,21.1,21.03,21.08,43516.0,17.6054,17.6137,17.5553,17.597,43516.0
2018-03-26 11:30:00,21.09,21.09,21.03,21.05,24464.0,17.6054,17.6054,17.5553,17.572,24464.0
2018-03-26 12:00:00,21.09,21.1,21.07,21.09,66584.0,17.6054,17.6137,17.5887,17.6054,66584.0
2018-03-26 12:30:00,21.08,21.12,21.08,21.1,39824.0,17.597,17.6304,17.597,17.6137,39824.0
2018-03-26 13:00:00,21.1,21.14,21.09,21.09,62804.0,17.6137,17.6471,17.6054,17.6054,62804.0
2018-03-26 13:30:00,21.11,21.12,21.08,21.09,30028.0,17.6221,17.6304,17.597,17.6054,30028.0
2018-03-26 14:00:00,21.08,21.15,21.08,21.14,29232.0,17.597,17.6555,17.597,17.6471,29232.0
2018-03-26 14:30:00,21.15,21.15,21.08,21.13,80400.0,17.6555,17.6555,17.597,17.6388,80400.0
2018-03-26 15:00:00,21.12,21.17,21.1,21.13,47644.0,17.6304,17.6721,17.6137,17.6388,47644.0
2018-03-26 15:30:00,21.13,21.23,21.13,21.21,167132.0,17.6388,17.7222,17.6388,17.7055,167132.0
2018-03-27 09:30:00,21.27,21.27,21.04,21.23,55404.0,17.7556,17.7556,17.5636,17.7222,55404.0
2018-03-27 10:00:00,21.25,21.33,21.2,21.33,85212.0,17.7389,17.8057,17.6972,17.8057,85212.0
2018-03-27 10:30:00,21.3,21.35,21.3,21.33,65088.0,17.7807,17.8224,17.7807,17.8057,65088.0
2018-03-27 11:00:00,21.33,21.44,21.32,21.44,56780.0,17.8057,17.8975,17.7974,17.8975,56780.0
2018-03-27 11:30:00,21.44,21.53,21.43,21.51,53324.0,17.8975,17.9727,17.8892,17.956,53324.0
2018-03-27 12:00:00,21.52,21.6,21.51,21.6,45088.0,17.9643,18.0311,17.956,18.0311,45088.0
2018-03-27 12:30:00,21.6,21.63,21.58,21.59,27752.0,18.0311,18.0561,18.0144,18.0228,27752.0
2018-03-27 13:00:00,21.6,21.68,21.59,21.63,30052.0,18.0311,18.0979,18.0228,18.0561,30052.0
2018-03-27 13:30:00,21.64,21.71,21.64,21.71,31752.0,18.0645,18.1229,18.0645,18.1229,31752.0
2018-03-27 14:00:00,21.69,21.8,21.69,21.75,56748.0,18.1062,18.1981,18.1062,18.1563,56748.0
2018-03-27 14:30:00,21.73,21.77,21.71,21.72,46084.0,18.1396,18.173,18.1229,18.1313,46084.0
2018-03-27 15:00:00,21.7,21.7,21.54,21.54,75484.0,18.1146,18.1146,17.981,17.981,75484.0
2018-03-27 15:30:00,21.53,21.53,21.41,21.47,196508.0,17.9727,17.9727,17.8725,17.9226,196508.0
2018-03-28 09:30:00,21.44,21.66,21.44,21.54,46424.0,18.0104,18.1952,18.0104,18.0944,46424.0
2018-03-28 10:00:00,21.54,21.56,21.49,21.53,69584.0,18.0944,18.1112,18.0524,18.086,69584.0
2018-03-28 10:30:00,21.56,21.68,21.51,21.66,62012.0,18.1112,18.212,18.0692,18.1952,62012.0
2018-03-28 11:00:00,21.66,21.7,21.51,21.56,49000.0,18.1952,18.2288,18.0692,18.1112,49000.0
2018-03-28 11:30:00,21.55,21.61,21.51,21.61,42884.0,18.1028,18.1532,18.0692,18.1532,42884.0
2018-03-28 12:00:00,21.6,21.6,21.53,21.58,82608.0,18.1448,18.1448,18.086,18.128,82608.0
2018-03-28 12:30:00,21.56,21.63,21.54,21.61,36020.0,18.1112,18.17,18.0944,18.1532,36020.0
2018-03-28 13:00:00,21.6,21.66,21.55,21.66,60756.0,18.1448,18.1952,18.1028,18.1952,60756.0
2018-03-28 13:30:00,21.67,21.75,21.65,21.71,147860.0,18.2036,18.2708,18.1868,18.2372,147860.0
2018-03-28 14:00:00,21.71,21.81,21.71,21.74,104424.0,18.2372,18.3212,18.2372,18.2624,104424.0
2018-03-28 14:30:00,21.74,21.85,21.74,21.8,59536.0,18.2624,18.3548,18.2624,18.3128,59536.0
2018-03-28 15:00:00,21.79,21.84,21.73,21.84,90856.0,18.3044,18.3464,18.254,18.3464,90856.0
2018-03-28 15:30:00,21.83,21.84,21.75,21.81,259568.0,18.338,18.3464,18.2708,18.3212,259568.0
2018-03-29 09:30:00,21.87,22.03,21.81,21.81,40464.0,18.3716,18.506,18.3212,18.3212,40464.0
2018-03-29 10:00:00,21.81,21.89,21.79,21.85,54344.0,18.3212,18.3884,18.3044,18.3548,54344.0
2018-03-29 10:30:00,21.84,21.85,21.77,21.79,104564.0,18.3464,18.3548,18.2876,18.3044,104564.0
2018-03-29 11:00:00,21.78,21.88,21.78,21.88,44864.0,18.296,18.38,18.296,18.38,44864.0
2018-03-29 11:30:00,21.91,21.98,21.86,21.98,45824.0,18.4052,18.464,18.3632,18.464,45824.0
2018-03-29 12:00:00,21.97,21.98,21.9,21.93,49940.0,18.4556,18.464,18.3968,18.422,49940.0
2018-03-29 12:30:00,21.93,22.0,21.93,21.98,58092.0,18.422,18.4808,18.422,18.464,58092.0
2018-03-29 13:00:00,21.98,22.03,21.98,22.0,45384.0,18.464,18.506,18.464,18.4808,45384.0
2018-03-29 13:30:00,21.99,21.99,21.93,21.93,63000.0,18.4724,18.4724,18.422,18.422,63000.0
2018-03-29 14:00:00,21.93,22.0,21.92,21.95,49676.0,18.422,18.4808,18.4136,18.4388,49676.0
2018-03-29 14:30:00,21.98,21.99,21.89,21.9,66068.0,18.464,18.4724,18.3884,18.3968,66068.0
2018-03-29 15:00:00,21.9,21.93,21.84,21.89,102432.0,18.3968,18.422,18.3464,18.3884,102432.0
2018-03-29 15:30:00,21.88,21.99,21.82,21.95,343400.0,18.38,18.4724,18.3296,18.4388,343400.0
2018-04-02 09:30:00,21.84,21.92,21.65,21.65,103700.0,18.3464,18.4136,18.1868,18.1868,103700.0
2018-04-02 10:00:00,21.68,21.75,21.65,21.69,47404.0,18.212,18.2708,18.1868,18.2204,47404.0
2018-04-02 10:30:00,21.68,21.68,21.52,21.56,164020.0,18.212,18.212,18.0776,18.1112,164020.0
2018-04-02 11:00:00,21.54,21.7,21.5,21.66,73148.0,18.0944,18.2288,18.0608,18.1952,73148.0
2018-04-02 11:30:00,21.66,21.78,21.66,21.75,100508.0,18.1952,18.296,18.1952,18.2708,100508.0
2018-04-02 12:00:00,21.73,21.77,21.63,21.65,96332.0,18.254,18.2876,18.17,18.1868,96332.0
2018-04-02 12:30:00,21.66,21.83,21.66,21.82,82676.0,18.1952,18.338,18.1952,18.3296,82676.0
2018-04-02 13:00:00,21.82,21.89,21.78,21.79,103904.0,18.3296,18.3884,18.296,18.3044,103904.0
2018-04-02 13:30:00,21.79,21.82,21.71,21.73,107140.0,18.3044,18.3296,18.2372,18.254,107140.0
2018-04-02 14:00:00,21.73,21.83,21.68,21.77,104248.0,18.254,18.338,18.212,18.2876,104248.0
2018-04-02 14:30:00,21.77,21.85,21.73,21.77,332164.0,18.2876,18.3548,18.254,18.2876,332164.0
2018-04-02 15:00:00,21.75,21.76,21.66,21.72,163208.0,18.2708,18.2792,18.1952,18.2456,163208.0
2018-04-02 15:30:00,21.72,21.86,21.72,21.85,492996.0,18.2456,18.3632,18.2456,18.3548,492996.0
2018-04-03 09:30:00,21.91,21.91,21.62,21.7,112916.0,18.4052,18.4052,18.1616,18.2288,112916.0
2018-04-03 10:00:00,21.66,21.8,21.65,21.65,73552.0,18.1952,18.3128,18.1868,18.1868,73552.0
2018-04-03 10:30:00,21.65,21.82,21.65,21.81,98424.0,18.1868,18.3296,18.1868,18.3212,98424.0
2018-04-03 11:00:00,21.79,21.84,21.77,21.79,54940.0,18.3044,18.3464,18.2876,18.3044,54940.0
2018-04-03 11:30:00,21.79,21.79,21.7,21.75,65608.0,18.3044,18.3044,18.2288,18.2708,65608.0
2018-04-03 12:00:00,21.75,21.8,21.74,21.76,73404.0,18.2708,18.3128,18.2624,18.2792,73404.0
2018-04-03 12:30:00,21.76,21.79,21.72,21.72,88312.0,18.2792,18.3044,18.2456,18.2456,88312.0
2018-04-03 13:00:00,21.7,21.76,21.66,21.73,76860.0,18.2288,18.2792,18.1952,18.254,76860.0
2018-04-03 13:30:00,21.74,21.76,21.68,21.75,35852.0,18.2624,18.2792,18.212,18.2708,35852.0
2018-04-03 14:00:00,21.76,21.83,21.73,21.83,63488.0,18.2792,18.338,18.254,18.338,63488.0
2018-04-03 14:30:00,21.84,21.9,21.81,21.89,47796.0,18.3464,18.3968,18.3212,18.3884,47796.0
2018-04-03 15:00:00,21.87,21.97,21.87,21.96,81512.0,18.3716,18.4556,18.3716,18.4472,81512.0
2018-04-03 15:30:00,21.96,21.96,21.8,21.89,284868.0,18.4472,18.4472,18.3128,18.3884,284868.0
2018-04-04 09:30:00,21.86,21.91,21.77,21.91,75476.0,18.3632,18.4052,18.2876,18.4052,75476.0
2018-04-04 10:00:00,21.96,21.96,21.79,21.83,102152.0,18.4472,18.4472,18.3044,18.338,102152.0
2018-04-04 10:30:00,21.83,21.89,21.76,21.8,221748.0,18.338,18.3884,18.2792,18.3128,221748.0
2018-04-04 11:00:00,21.8,21.8,21.66,21.66,52740.0,18.3128,18.3128,18.1952,18.1952,52740.0
2018-04-04 11:30:00,21.65,21.67,21.59,21.65,89308.0,18.1868,18.2036,18.1364,18.1868,89308.0
2018-04-04 12:00:00,21.65,21.75,21.65,21.71,69740.0,18.1868,18.2708,18.1868,18.2372,69740.0
2018-04-04 12:30:00,21.7,21.73,21.65,21.69,49896.0,18.2288,18.254,18.1868,18.2204,49896.0
2018-04-04 13:00:00,21.72,21.73,21.66,21.72,58592.0,18.2456,18.254,18.1952,18.2456,58592.0
2018-04-04 13:30:00,21.7,21.75,21.69,21.73,33600.0,18.2288,18.2708,18.2204,18.254,33600.0
2018-04-04 14:00:00,21.73,21.86,21.73,21.86,48560.0,18.254,18.3632,18.254,18.3632,48560.0
2018-04-04 14:30:00,21.86,21.97,21.84,21.93,72024.0,18.3632,18.4556,18.3464,18.422,72024.0
2018-04-04 15:00:00,21.93,22.0,21.89,21.95,55396.0,18.422,18.4808,18.3884,18.4388,55396.0
2018-04-04 15:30:00,21.95,21.98,21.9,21.93,274100.0,18.4388,18.464,18.3968,18.422,274100.0
2018-04-05 09:30:00,21.98,21.98,21.72,21.78,51228.0,18.464,18.464,18.2456,18.296,51228.0
2018-04-05 10:00:00,21.8,21.8,21.69,21.74,39624.0,18.3128,18.3128,18.2204,18.2624,39624.0
2018-04-05 10:30:00,21.8,21.8,21.63,21.66,34952.0,18.3128,18.3128,18.17,18.1952,34952.0
2018-04-05 11:00:00,21.66,21.74,21.66,21.7,46024.0,18.1952,18.2624,18.1952,18.2288,46024.0
2018-04-05 11:30:00,21.7,21.75,21.69,21.72,28212.0,18.2288,18.2708,18.2204,18.2456,28212.0
2018-04-05 12:00:00,21.72,21.74,21.7,21.71,41276.0,18.2456,18.2624,18.2288,18.2372,41276.0
2018-04-05 12:30:00,21.71,21.71,21.66,21.7,27304.0,18.2372,18.2372,18.1952,18.2288,27304.0
2018-04-05 13:00:00,21.69,21.78,21.68,21.78,46488.0,18.2204,18.296,18.212,18.296,46488.0
2018-04-05 13:30:00,21.79,21.79,21.74,21.76,83496.0,18.3044,18.3044,18.2624,18.2792,83496.0
2018-04-05 14:00:00,21.76,21.81,21.72,21.73,92188.0,18.2792,18.3212,18.2456,18.254,92188.0
2018-04-05 14:30:00,21.73,21.77,21.73,21.74,86968.0,18.254,18.2876,18.254,18.2624,86968.0
2018-04-05 15:00:00,21.73,21.76,21.72,21.72,146372.0,18.254,18.2792,18.2456,18.2456,146372.0
2018-04-05 15:30:00,21.72,21.77,21.71,21.74,221980.0,18.2456,18.2876,18.2372,18.2624,221980.0
2018-04-06 09:30:00,21.73,21.86,21.73,21.82,79976.0,18.254,18.3632,18.254,18.3296,79976.0
2018-04-06 10:00:00,21.82,21.91,21.79,21.88,49536.0,18.3296,18.4052,18.3044,18.38,49536.0
2018-04-06 10:30:00,21.89,21.92,21.83,21.87,47408.0,18.3884,18.4136,18.338,18.3716,47408.0
2018-04-06 11:00:00,21.87,21.88,21.83,21.84,41108.0,18.3716,18.38,18.338,18.3464,41108.0
2018-04-06 11:30:00,21.83,21.9,21.83,21.84,36160.0,18.338,18.3968,18.338,18.3464,36160.0
2018-04-06 12:00:00,21.85,21.86,21.81,21.81,20400.0,18.3548,18.3632,18.3212,18.3212,20400.0
2018-04-06 12:30:00,21.81,21.83,21.78,21.82,74412.0,18.3212,18.338,18.296,18.3296,74412.0
2018-04-06 13:00:00,21.81,21.82,21.79,21.82,33564.0,18.3212,18.3296,18.3044,18.3296,33564.0
2018-04-06 13:30:00,21.82,21.82,21.74,21.74,41708.0,18.3296,18.3296,18.2624,18.2624,41708.0
2018-04-06 14:00:00,21.73,21.76,21.73,21.73,28648.0,18.254,18.2792,18.254,18.254,28648.0
2018-04-06 14:30:00,21.74,21.76,21.68,21.7,51752.0,18.2624,18.2792,18.212,18.2288,51752.0
2018-04-06 15:00:00,21.71,21.75,21.69,21.7,36620.0,18.2372,18.2708,18.2204,18.2288,36620.0
2018-04-06 15:30:00,21.7,21.76,21.68,21.75,230900.0,18.2288,18.2792,18.212,18.2708,230900.0
2018-04-09 09:30:00,21.72,21.84,21.6,21.68,36368.0,18.2456,18.3464,18.1448,18.212,36368.0
2018-04-09 10:00:00,21.7,21.71,21.65,21.65,24200.0,18.2288,18.2372,18.1868,18.1868,24200.0
2018-04-09 10:30:00,21.67,21.74,21.65,21.71,26392.0,18.2036,18.2624,18.1868,18.2372,26392.0
2018-04-09 11:00:00,21.72,21.77,21.7,21.76,40340.0,18.2456,18.2876,18.2288,18.2792,40340.0
2018-04-09 11:30:00,21.76,21.85,21.76,21.82,24792.0,18.2792,18.3548,18.2792,18.3296,24792.0
2018-04-09 12:00:00,21.82,21.83,21.81,21.82,16448.0,18.3296,18.338,18.3212,18.3296,16448.0
2018-04-09 12:30:00,21.84,21.86,21.83,21.83,9992.0,18.3464,18.3632,18.338,18.338,9992.0
2018-04-09 13:00:00,21.84,21.84,21.78,21.81,20200.0,18.3464,18.3464,18.296,18.3212,20200.0
2018-04-09 13:30:00,21.8,21.82,21.78,21.82,28632.0,18.3128,18.3296,18.296,18.3296,28632.0
2018-04-09 14:00:00,21.8,21.8,21.67,21.67,85320.0,18.3128,18.3128,18.2036,18.2036,85320.0
2018-04-09 14:30:00,21.67,21.74,21.64,21.73,178220.0,18.2036,18.2624,18.1784,18.254,178220.0
2018-04-09 15:00:00,21.72,21.75,21.67,21.71,53944.0,18.2456,18.2708,18.2036,18.2372,53944.0
2018-04-09 15:30:00,21.71,21.73,21.61,21.61,89936.0,18.2372,18.254,18.1532,18.1532,89936.0
2018-04-10 09:30:00,21.68,21.7,21.62,21.66,56448.0,18.212,18.2288,18.1616,18.1952,56448.0
2018-04-10 10:00:00,21.67,21.72,21.65,21.72,50684.0,18.2036,18.2456,18.1868,18.2456,50684.0
2018-04-10 10:30:00,21.71,21.75,21.7,21.71,66416.0,18.2372,18.2708,18.2288,18.2372,66416.0
2018-04-10 11:00:00,21.72,21.74,21.7,21.71,26672.0,18.2456,18.2624,18.2288,18.2372,26672.0
2018-04-10 11:30:00,21.71,21.73,21.68,21.69,31336.0,18.2372,18.254,18.212,18.2204,31336.0
2018-04-10 12:00:00,21.71,21.71,21.65,21.68,36160.0,18.2372,18.2372,18.1868,18.212,36160.0
2018-04-10 12:30:00,21.68,21.72,21.65,21.68,51728.0,18.212,18.2456,18.1868,18.212,51728.0
2018-04-10 13:00:00,21.67,21.75,21.64,21.72,87100.0,18.2036,18.2708,18.1784,18.2456,87100.0
2018-04-10 13:30:00,21.72,21.73,21.66,21.69,37864.0,18.2456,18.254,18.1952,18.2204,37864.0
2018-04-10 14:00:00,21.69,21.7,21.64,21.64,30728.0,18.2204,18.2288,18.1784,18.1784,30728.0
2018-04-10 14:30:00,21.65,21.68,21.64,21.67,34932.0,18.1868,18.212,18.1784,18.2036,34932.0
2018-04-10 15:00:00,21.68,21.71,21.65,21.71,93552.0,18.212,18.2372,18.1868,18.2372,93552.0
2018-04-10 15:30:00,21.71,21.72,21.67,21.7,174892.0,18.2372,18.2456,18.2036,18.2288,174892.0
2018-04-11 09:30:00,21.7,21.78,21.69,21.78,171120.0,18.2288,18.296,18.2204,18.296,171120.0
2018-04-11 10:00:00,21.78,21.83,21.72,21.82,65160.0,18.296,18.338,18.2456,18.3296,65160.0
2018-04-11 10:30:00,21.82,21.84,21.78,21.82,47708.0,18.3296,18.3464,18.296,18.3296,47708.0
2018-04-11 11:00:00,21.81,21.95,21.8,21.93,45080.0,18.3212,18.4388,18.3128,18.422,45080.0
2018-04-11 11:30:00,21.94,21.98,21.93,21.97,34112.0,18.4304,18.464,18.422,18.4556,34112.0
2018-04-11 12:00:00,21.97,22.0,21.95,21.96,154892.0,18.4556,18.4808,18.4388,18.4472,154892.0
2018-04-11 12:30:00,21.96,21.98,21.94,21.97,37696.0,18.4472,18.464,18.4304,18.4556,37696.0
2018-04-11 13:00:00,21.97,21.97,21.91,21.92,30160.0,18.4556,18.4556,18.4052,18.4136,30160.0
2018-04-11 13:30:00,21.91,21.94,21.91,21.93,36400.0,18.4052,18.4304,18.4052,18.422,36400.0
2018-04-11 14:00:00,21.94,21.98,21.91,21.98,47292.0,18.4304,18.464,18.4052,18.464,47292.0
2018-04-11 14:30:00,21.97,22.02,21.97,22.0,84044.0,18.4556,18.4976,18.4556,18.4808,84044.0
2018-04-11 15:00:00,22.0,22.01,21.92,21.96,120804.0,18.4808,18.4892,18.4136,18.4472,120804.0
2018-04-11 15:30:00,21.95,22.01,21.93,21.97,546180.0,18.4388,18.4892,18.422,18.4556,546180.0
2018-04-12 09:30:00,21.93,21.94,21.8,21.9,39504.0,18.422,18.4304,18.3128,18.3968,39504.0
2018-04-12 10:00:00,21.91,21.95,21.81,21.84,429972.0,18.4052,18.4388,18.3212,18.3464,429972.0
2018-04-12 10:30:00,21.84,21.89,21.82,21.85,178484.0,18.3464,18.3884,18.3296,18.3548,178484.0
2018-04-12 11:00:00,21.85,21.89,21.84,21.87,80848.0,18.3548,18.3884,18.3464,18.3716,80848.0
2018-04-12 11:30:00,21.87,21.9,21.84,21.85,124684.0,18.3716,18.3968,18.3464,18.3548,124684.0
2018-04-12 12:00:00,21.85,21.88,21.82,21.84,67748.0,18.3548,18.38,18.3296,18.3464,67748.0
2018-04-12 12:30:00,21.84,21.86,21.82,21.86,93752.0,18.3464,18.3632,18.3296,18.3632,93752.0
2018-04-12 13:00:00,21.86,21.86,21.79,21.8,166972.0,18.3632,18.3632,18.3044,18.3128,166972.0
2018-04-12 13:30:00,21.8,21.81,21.75,21.75,69876.0,18.3128,18.3212,18.2708,18.2708,69876.0
2018-04-12 14:00:00,21.76,21.79,21.75,21.79,50544.0,18.2792,18.3044,18.2708,18.3044,50544.0
2018-04-12 14:30:00,21.79,21.81,21.76,21.79,46080.0,18.3044,18.3212,18.2792,18.3044,46080.0
2018-04-12 15:00:00,21.78,21.78,21.74,21.77,117228.0,18.296,18.296,18.2624,18.2876,117228.0
2018-04-12 15:30:00,21.77,21.78,21.69,21.72,299064.0,18.2876,18.296,18.2204,18.2456,299064.0
2018-04-13 09:30:00,21.76,21.78,21.59,21.59,37272.0,18.2792,18.296,18.1364,18.1364,37272.0
2018-04-13 10:00:00,21.61,21.81,21.61,21.75,114432.0,18.1532,18.3212,18.1532,18.2708,114432.0
2018-04-13 10:30:00,21.77,21.81,21.69,21.72,75836.0,18.2876,18.3212,18.2204,18.2456,75836.0
2018-04-13 11:00:00,21.72,21.81,21.7,21.75,98480.0,18.2456,18.3212,18.2288,18.2708,98480.0
2018-04-13 11:30:00,21.75,21.8,21.74,21.8,33932.0,18.2708,18.3128,18.2624,18.3128,33932.0
2018-04-13 12:00:00,21.79,21.83,21.76,21.83,44184.0,18.3044,18.338,18.2792,18.338,44184.0
2018-04-13 12:30:00,21.84,21.84,21.8,21.83,35688.0,18.3464,18.3464,18.3128,18.338,35688.0
2018-04-13 13:00:00,21.84,21.89,21.83,21.89,31956.0,18.3464,18.3884,18.338,18.3884,31956.0
2018-04-13 13:30:00,21.9,21.9,21.86,21.87,22332.0,18.3968,18.3968,18.3632,18.3716,22332.0
2018-04-13 14:00:00,21.88,21.89,21.85,21.85,24772.0,18.38,18.3884,18.3548,18.3548,24772.0
2018-04-13 14:30:00,21.85,21.89,21.84,21.86,27592.0,18.3548,18.3884,18.3464,18.3632,27592.0
2018-04-13 15:00:00,21.85,21.87,21.82,21.86,60100.0,18.3548,18.3716,18.3296,18.3632,60100.0
2018-04-13 15:30:00,21.86,21.93,21.86,21.92,182608.0,18.3632,18.422,18.3632,18.4136,182608.0
2018-04-16 09:30:00,21.92,22.03,21.86,22.0,72272.0,18.4136,18.506,18.3632,18.4808,72272.0
2018-04-16 10:00:00,21.99,22.09,21.95,21.95,60752.0,18.4724,18.5564,18.4388,18.4388,60752.0
2018-04-16 10:30:00,21.97,22.0,21.87,21.92,91236.0,18.4556,18.4808,18.3716,18.4136,91236.0
2018-04-16 11:00:00,21.93,22.0,21.91,21.97,38212.0,18.422,18.4808,18.4052,18.4556,38212.0
2018-04-16 11:30:00,21.98,22.0,21.92,21.95,30736.0,18.464,18.4808,18.4136,18.4388,30736.0
2018-04-16 12:00:00,21.96,22.06,21.96,22.04,39812.0,18.4472,18.5312,18.4472,18.5144,39812.0
2018-04-16 12:30:00,22.04,22.05,21.97,21.97,21600.0,18.5144,18.5228,18.4556,18.4556,21600.0
2018-04-16 13:00:00,21.97,22.04,21.97,22.02,17672.0,18.4556,18.5144,18.4556,18.4976,17672.0
2018-04-16 13:30:00,22.02,22.05,21.99,22.01,60172.0,18.4976,18.5228,18.4724,18.4892,60172.0
2018-04-16 14:00:00,21.99,22.01,21.98,22.0,20672.0,18.4724,18.4892,18.464,18.4808,20672.0
2018-04-16 14:30:00,22.0,22.04,22.0,22.0,25344.0,18.4808,18.5144,18.4808,18.4808,25344.0
2018-04-16 15:00:00,22.01,22.03,21.98,22.0,31844.0,18.4892,18.506,18.464,18.4808,31844.0
2018-04-16 15:30:00,22.0,22.01,21.98,21.98,146572.0,18.4808,18.4892,18.464,18.464,146572.0
2018-04-17 09:30:00,22.0,22.09,21.99,22.03,151964.0,18.4808,18.5564,18.4724,18.506,151964.0
2018-04-17 10:00:00,22.04,22.19,22.0,22.18,74084.0,18.5144,18.6404,18.4808,18.632,74084.0
2018-04-17 10:30:00,22.2,22.26,22.18,22.26,46812.0,18.6488,18.6992,18.632,18.6992,46812.0
2018-04-17 11:00:00,22.26,22.29,22.21,22.24,49464.0,18.6992,18.7244,18.6572,18.6824,49464.0
2018-04-17 11:30:00,22.24,22.25,22.15,22.2,75772.0,18.6824,18.6908,18.6068,18.6488,75772.0
2018-04-17 12:00:00,22.2,22.2,22.07,22.1,54812.0,18.6488,18.6488,18.5396,18.5648,54812.0
2018-04-17 12:30:00,22.1,22.13,22.09,22.11,41676.0,18.5648,18.59,18.5564,18.5732,41676.0
2018-04-17 13:00:00,22.11,22.14,22.1,22.11,43892.0,18.5732,18.5984,18.5648,18.5732,43892.0
2018-04-17 13:30:00,22.14,22.15,22.13,22.15,32016.0,18.5984,18.6068,18.59,18.6068,32016.0
2018-04-17 14:00:00,22.15,22.17,22.13,22.16,47496.0,18.6068,18.6236,18.59,18.6152,47496.0
2018-04-17 14:30:00,22.16,22.22,22.16,22.19,46596.0,18.6152,18.6656,18.6152,18.6404,46596.0
2018-04-17 15:00:00,22.19,22.27,22.17,22.21,62920.0,18.6404,18.7076,18.6236,18.6572,62920.0
2018-04-17 15:30:00,22.21,22.22,22.15,22.15,213288.0,18.6572,18.6656,18.6068,18.6068,213288.0
2018-04-18 09:30:00,22.17,22.17,22.05,22.08,80792.0,18.6236,18.6236,18.5228,18.548,80792.0
2018-04-18 10:00:00,22.1,22.11,22.05,22.08,97440.0,18.5648,18.5732,18.5228,18.548,97440.0
2018-04-18 10:30:00,22.08,22.08,22.03,22.04,46400.0,18.548,18.548,18.506,18.5144,46400.0
2018-04-18 11:00:00,22.04,22.08,22.04,22.08,29232.0,18.5144,18.548,18.5144,18.548,29232.0
2018-04-18 11:30:00,22.07,22.11,22.07,22.09,40256.0,18.5396,18.5732,18.5396,18.5564,40256.0
2018-04-18 12:00:00,22.09,22.15,22.09,22.14,34188.0,18.5564,18.6068,18.5564,18.5984,34188.0
2018-04-18 12:30:00,22.13,22.13,22.11,22.11,36904.0,18.59,18.59,18.5732,18.5732,36904.0
2018-04-18 13:00:00,22.11,22.13,22.09,22.11,18536.0,18.5732,18.59,18.5564,18.5732,18536.0
2018-04-18 13:30:00,22.1,22.11,22.07,22.1,39140.0,18.5648,18.5732,18.5396,18.5648,39140.0
2018-04-18 14:00:00,22.1,22.14,22.1,22.13,19856.0,18.5648,18.5984,18.5648,18.59,19856.0
2018-04-18 14:30:00,22.12,22.14,22.09,22.09,44196.0,18.5816,18.5984,18.5564,18.5564,44196.0
2018-04-18 15:00:00,22.08,22.11,22.06,22.1,60008.0,18.548,18.5732,18.5312,18.5648,60008.0
2018-04-18 15:30:00,22.1,22.1,22.08,22.08,102180.0,18.5648,18.5648,18.548,18.548,102180.0
2018-04-19 09:30:00,22.01,22.01,21.86,21.93,55692.0,18.4892,18.4892,18.3632,18.422,55692.0
2018-04-19 10:00:00,21.93,21.95,21.88,21.9,108620.0,18.422,18.4388,18.38,18.3968,108620.0
2018-04-19 10:30:00,21.9,21.91,21.86,21.87,65600.0,18.3968,18.4052,18.3632,18.3716,65600.0
2018-04-19 11:00:00,21.87,21.88,21.79,21.81,57068.0,18.3716,18.38,18.3044,18.3212,57068.0
2018-04-19 11:30:00,21.8,21.84,21.73,21.77,97068.0,18.3128,18.3464,18.254,18.2876,97068.0
2018-04-19 12:00:00,21.77,21.79,21.75,21.75,107216.0,18.2876,18.3044,18.2708,18.2708,107216.0
2018-04-19 12:30:00,21.75,21.82,21.74,21.8,73412.0,18.2708,18.3296,18.2624,18.3128,73412.0
2018-04-19 13:00:00,21.81,21.82,21.79,21.81,60016.0,18.3212,18.3296,18.3044,18.3212,60016.0
2018-04-19 13:30:00,21.82,21.85,21.8,21.82,33924.0,18.3296,18.3548,18.3128,18.3296,33924.0
2018-04-19 14:00:00,21.82,21.89,21.81,21.88,45984.0,18.3296,18.3884,18.3212,18.38,45984.0
2018-04-19 14:30:00,21.89,21.89,21.85,21.85,34800.0,18.3884,18.3884,18.3548,18.3548,34800.0
2018-04-19 15:00:00,21.83,21.86,21.82,21.82,54288.0,18.338,18.3632,18.3296,18.3296,54288.0
2018-04-19 15:30:00,21.82,21.91,21.82,21.84,143180.0,18.3296,18.4052,18.3296,18.3464,143180.0
2018-04-20 09:30:00,21.85,21.86,21.77,21.79,42352.0,18.3548,18.3632,18.2876,18.3044,42352.0
2018-04-20 10:00:00,21.8,21.88,21.8,21.82,80420.0,18.3128,18.38,18.3128,18.3296,80420.0
2018-04-20 10:30:00,21.82,21.82,21.72,21.8,251672.0,18.3296,18.3296,18.2456,18.3128,251672.0
2018-04-20 11:00:00,21.81,21.82,21.73,21.74,21600.0,18.3212,18.3296,18.254,18.2624,21600.0
2018-04-20 11:30:00,21.75,21.78,21.71,21.72,19296.0,18.2708,18.296,18.2372,18.2456,19296.0
2018-04-20 12:00:00,21.71,21.74,21.7,21.74,24040.0,18.2372,18.2624,18.2288,18.2624,24040.0
2018-04-20 12:30:00,21.74,21.75,21.72,21.74,13600.0,18.2624,18.2708,18.2456,18.2624,13600.0
2018-04-20 13:00:00,21.75,21.77,21.74,21.77,28016.0,18.2708,18.2876,18.2624,18.2876,28016.0
2018-04-20 13:30:00,21.78,21.85,21.77,21.84,33176.0,18.296,18.3548,18.2876,18.3464,33176.0
2018-04-20 14:00:00,21.81,21.86,21.8,21.86,35656.0,18.3212,18.3632,18.3128,18.3632,35656.0
2018-04-20 14:30:00,21.86,21.91,21.85,21.91,50792.0,18.3632,18.4052,18.3548,18.4052,50792.0
2018-04-20 15:00:00,21.9,21.9,21.81,21.83,65100.0,18.3968,18.3968,18.3212,18.338,65100.0
2018-04-20 15:30:00,21.84,21.84,21.76,21.77,188800.0,18.3464,18.3464,18.2792,18.2876,188800.0
2018-04-23 09:30:00,21.78,21.9,21.71,21.89,170348.0,18.296,18.3968,18.2372,18.3884,170348.0
2018-04-23 10:00:00,21.89,21.92,21.79,21.82,40156.0,18.3884,18.4136,18.3044,18.3296,40156.0
2018-04-23 10:30:00,21.81,21.85,21.79,21.81,85328.0,18.3212,18.3548,18.3044,18.3212,85328.0
2018-04-23 11:00:00,21.81,21.85,21.8,21.81,60648.0,18.3212,18.3548,18.3128,18.3212,60648.0
2018-04-23 11:30:00,21.82,21.87,21.8,21.83,99160.0,18.3296,18.3716,18.3128,18.338,99160.0
2018-04-23 12:00:00,21.83,21.84,21.78,21.78,71888.0,18.338,18.3464,18.296,18.296,71888.0
2018-04-23 12:30:00,21.79,21.82,21.78,21.79,63492.0,18.3044,18.3296,18.296,18.3044,63492.0
2018-04-23 13:00:00,21.79,21.8,21.77,21.79,161796.0,18.3044,18.3128,18.2876,18.3044,161796.0
2018-04-23 13:30:00,21.79,21.81,21.78,21.8,33520.0,18.3044,18.3212,18.296,18.3128,33520.0
2018-04-23 14:00:00,21.81,21.81,21.78,21.79,84680.0,18.3212,18.3212,18.296,18.3044,84680.0
2018-04-23 14:30:00,21.8,21.8,21.73,21.75,86588.0,18.3128,18.3128,18.254,18.2708,86588.0
2018-04-23 15:00:00,21.77,21.78,21.75,21.75,77680.0,18.2876,18.296,18.2708,18.2708,77680.0
2018-04-23 15:30:00,21.75,21.8,21.75,21.79,154244.0,18.2708,18.3128,18.2708,18.3044,154244.0
2018-04-24 09:30:00,21.79,22.11,21.77,21.88,130984.0,18.3044,18.5732,18.2876,18.38,130984.0
2018-04-24 10:00:00,21.88,21.94,21.84,21.93,114336.0,18.38,18.4304,18.3464,18.422,114336.0
2018-04-24 10:30:00,21.94,22.1,21.94,22.04,83844.0,18.4304,18.5648,18.4304,18.5144,83844.0
2018-04-24 11:00:00,22.04,22.04,21.96,21.97,63944.0,18.5144,18.5144,18.4472,18.4556,63944.0
2018-04-24 11:30:00,21.97,21.97,21.79,21.8,52852.0,18.4556,18.4556,18.3044,18.3128,52852.0
2018-04-24 12:00:00,21.78,21.86,21.75,21.86,132868.0,18.296,18.3632,18.2708,18.3632,132868.0
2018-04-24 12:30:00,21.88,21.96,21.85,21.9,78616.0,18.38,18.4472,18.3548,18.3968,78616.0
2018-04-24 13:00:00,21.92,21.93,21.83,21.85,72952.0,18.4136,18.422,18.338,18.3548,72952.0
2018-04-24 13:30:00,21.84,21.84,21.77,21.82,36384.0,18.3464,18.3464,18.2876,18.3296,36384.0
2018-04-24 14:00:00,21.85,21.92,21.78,21.78,61292.0,18.3548,18.4136,18.296,18.296,61292.0
2018-04-24 14:30:00,21.77,21.81,21.77,21.8,42800.0,18.2876,18.3212,18.2876,18.3128,42800.0
2018-04-24 15:00:00,21.8,21.9,21.8,21.84,79264.0,18.3128,18.3968,18.3128,18.3464,79264.0
2018-04-24 15:30:00,21.86,21.93,21.84,21.91,182668.0,18.3632,18.422,18.3464,18.4052,182668.0
2018-04-25 09:30:00,21.83,21.95,21.79,21.92,70244.0,18.338,18.4388,18.3044,18.4136,70244.0
2018-04-25 10:00:00,21.93,22.01,21.93,21.93,90528.0,18.422,18.4892,18.422,18.422,90528.0
2018-04-25 10:30:00,21.93,21.93,21.8,21.83,77376.0,18.422,18.422,18.3128,18.338,77376.0
2018-04-25 11:00:00,21.83,21.83,21.73,21.75,82040.0,18.338,18.338,18.254,18.2708,82040.0
2018-04-25 11:30:00,21.75,21.82,21.73,21.82,50408.0,18.2708,18.3296,18.254,18.3296,50408.0
2018-04-25 12:00:00,21.81,21.91,21.8,21.9,165372.0,18.3212,18.4052,18.3128,18.3968,165372.0
2018-04-25 12:30:00,21.89,21.95,21.87,21.94,96284.0,18.3884,18.4388,18.3716,18.4304,96284.0
2018-04-25 13:00:00,21.95,21.95,21.89,21.9,60828.0,18.4388,18.4388,18.3884,18.3968,60828.0
2018-04-25 13:30:00,21.91,21.93,21.88,21.92,22000.0,18.4052,18.422,18.38,18.4136,22000.0
2018-04-25 14:00:00,21.93,21.93,21.9,21.9,26568.0,18.422,18.422,18.3968,18.3968,26568.0
2018-04-25 14:30:00,21.91,21.96,21.87,21.95,75284.0,18.4052,18.4472,18.3716,18.4388,75284.0
2018-04-25 15:00:00,21.95,22.02,21.91,22.02,113616.0,18.4388,18.4976,18.4052,18.4976,113616.0
2018-04-25 15:30:00,22.0,22.01,21.91,21.95,534692.0,18.4808,18.4892,18.4052,18.4388,534692.0
2018-04-26 09:30:00,21.89,22.11,21.89,22.11,67360.0,18.3884,18.5732,18.3884,18.5732,67360.0
2018-04-26 10:00:00,22.11,22.17,22.1,22.13,59920.0,18.5732,18.6236,18.5648,18.59,59920.0
2018-04-26 10:30:00,22.14,22.17,22.09,22.11,44248.0,18.5984,18.6236,18.5564,18.5732,44248.0
2018-04-26 11:00:00,22.11,22.13,22.05,22.06,42824.0,18.5732,18.59,18.5228,18.5312,42824.0
2018-04-26 11:30:00,22.04,22.1,22.01,22.1,27636.0,18.5144,18.5648,18.4892,18.5648,27636.0
2018-04-26 12:00:00,22.12,22.16,22.09,22.13,35432.0,18.5816,18.6152,18.5564,18.59,35432.0
2018-04-26 12:30:00,22.12,22.12,22.07,22.09,21644.0,18.5816,18.5816,18.5396,18.5564,21644.0
2018-04-26 13:00:00,22.09,22.14,22.09,22.14,17040.0,18.5564,18.5984,18.5564,18.5984,17040.0
2018-04-26 13:30:00,22.14,22.15,22.1,22.11,33600.0,18.5984,18.6068,18.5648,18.5732,33600.0
2018-04-26 14:00:00,22.12,22.18,22.1,22.16,67548.0,18.5816,18.632,18.5648,18.6152,67548.0
2018-04-26 14:30:00,22.15,22.16,22.1,22.13,38804.0,18.6068,18.6152,18.5648,18.59,38804.0
2018-04-26 15:00:00,22.15,22.16,22.07,22.08,68428.0,18.6068,18.6152,18.5396,18.548,68428.0
2018-04-26 15:30:00,22.08,22.09,22.03,22.05,116708.0,18.548,18.5564,18.506,18.5228,116708.0
2018-04-27 09:30:00,22.0,22.17,22.0,22.14,36620.0,18.4808,18.6236,18.4808,18.5984,36620.0
2018-04-27 10:00:00,22.13,22.22,22.13,22.22,28420.0,18.59,18.6656,18.59,18.6656,28420.0
2018-04-27 10:30:00,22.23,22.26,22.22,22.23,65164.0,18.674,18.6992,18.6656,18.674,65164.0
2018-04-27 11:00:00,22.24,22.31,22.22,22.22,54232.0,18.6824,18.7412,18.6656,18.6656,54232.0
2018-04-27 11:30:00,22.21,22.25,22.21,22.22,42172.0,18.6572,18.6908,18.6572,18.6656,42172.0
2018-04-27 12:00:00,22.23,22.25,22.23,22.25,42520.0,18.674,18.6908,18.674,18.6908,42520.0
2018-04-27 12:30:00,22.25,22.37,22.25,22.32,66908.0,18.6908,18.7916,18.6908,18.7496,66908.0
2018-04-27 13:00:00,22.34,22.36,22.3,22.34,38688.0,18.7664,18.7832,18.7328,18.7664,38688.0
2018-04-27 13:30:00,22.34,22.36,22.3,22.35,63012.0,18.7664,18.7832,18.7328,18.7748,63012.0
2018-04-27 14:00:00,22.36,22.4,22.36,22.39,37248.0,18.7832,18.8168,18.7832,18.8084,37248.0
2018-04-27 14:30:00,22.39,22.43,22.36,22.39,49680.0,18.8084,18.842,18.7832,18.8084,49680.0
2018-04-27 15:00:00,22.39,22.43,22.38,22.43,99108.0,18.8084,18.842,18.8,18.842,99108.0
2018-04-27 15:30:00,22.42,22.42,22.35,22.36,160376.0,18.8336,18.8336,18.7748,18.7832,160376.0
2018-04-30 09:30:00,22.4,22.5,22.34,22.47,43136.0,18.8168,18.9009,18.7664,18.8756,43136.0
2018-04-30 10:00:00,22.47,22.48,22.41,22.42,31360.0,18.8756,18.8841,18.8252,18.8336,31360.0
2018-04-30 10:30:00,22.43,22.43,22.33,22.36,51656.0,18.842,18.842,18.758,18.7832,51656.0
2018-04-30 11:00:00,22.36,22.4,22.34,22.35,101424.0,18.7832,18.8168,18.7664,18.7748,101424.0
2018-04-30 11:30:00,22.36,22.36,22.26,22.27,98716.0,18.7832,18.7832,18.6992,18.7076,98716.0
2018-04-30 12:00:00,22.26,22.26,22.21,22.22,52204.0,18.6992,18.6992,18.6572,18.6656,52204.0
2018-04-30 12:30:00,22.23,22.23,22.18,22.22,66236.0,18.674,18.674,18.632,18.6656,66236.0
2018-04-30 13:00:00,22.21,22.21,22.18,22.21,33600.0,18.6572,18.6572,18.632,18.6572,33600.0
2018-04-30 13:30:00,22.21,22.25,22.2,22.23,39236.0,18.6572,18.6908,18.6488,18.674,39236.0
2018-04-30 14:00:00,22.22,22.27,22.19,22.27,84032.0,18.6656,18.7076,18.6404,18.7076,84032.0
2018-04-30 14:30:00,22.28,22.31,22.26,22.28,65528.0,18.716,18.7412,18.6992,18.716,65528.0
2018-04-30 15:00:00,22.29,22.29,22.23,22.24,43508.0,18.7244,18.7244,18.674,18.6824,43508.0
2018-04-30 15:30:00,22.25,22.31,22.24,22.29,180408.0,18.6908,18.7412,18.6824,18.7244,180408.0
2018-05-01 09:30:00,22.25,22.37,22.19,22.3,56176.0,18.6908,18.7916,18.6404,18.7328,56176.0
2018-05-01 10:00:00,22.3,22.34,22.28,22.29,62060.0,18.7328,18.7664,18.716,18.7244,62060.0
2018-05-01 10:30:00,22.29,22.29,22.18,22.18,82072.0,18.7244,18.7244,18.632,18.632,82072.0
2018-05-01 11:00:00,22.2,22.28,22.2,22.28,23000.0,18.6488,18.716,18.6488,18.716,23000.0
2018-05-01 11:30:00,22.27,22.31,22.27,22.28,33676.0,18.7076,18.7412,18.7076,18.716,33676.0
2018-05-01 12:00:00,22.28,22.29,22.24,22.25,25388.0,18.716,18.7244,18.6824,18.6908,25388.0
2018-05-01 12:30:00,22.24,22.28,22.24,22.25,25660.0,18.6824,18.716,18.6824,18.6908,25660.0
2018-05-01 13:00:00,22.25,22.29,22.25,22.28,22948.0,18.6908,18.7244,18.6908,18.716,22948.0
2018-05-01 13:30:00,22.29,22.33,22.27,22.32,39832.0,18.7244,18.758,18.7076,18.7496,39832.0
2018-05-01 14:00:00,22.31,22.36,22.29,22.34,46464.0,18.7412,18.7832,18.7244,18.7664,46464.0
2018-05-01 14:30:00,22.35,22.49,22.33,22.44,132684.0,18.7748,18.8925,18.758,18.8504,132684.0
2018-05-01 15:00:00,22.43,22.49,22.39,22.39,101924.0,18.842,18.8925,18.8084,18.8084,101924.0
2018-05-01 15:30:00,22.38,22.48,22.36,22.42,155500.0,18.8,18.8841,18.7832,18.8336,155500.0
2018-05-02 09:30:00,22.34,22.41,22.21,22.21,70956.0,18.7664,18.8252,18.6572,18.6572,70956.0
2018-05-02 10:00:00,22.23,22.35,22.21,22.27,108804.0,18.674,18.7748,18.6572,18.7076,108804.0
2018-05-02 10:30:00,22.27,22.36,22.25,22.35,45252.0,18.7076,18.7832,18.6908,18.7748,45252.0
2018-05-02 11:00:00,22.35,22.41,22.32,22.39,38120.0,18.7748,18.8252,18.7496,18.8084,38120.0
2018-05-02 11:30:00,22.39,22.4,22.33,22.4,215144.0,18.8084,18.8168,18.758,18.8168,215144.0
2018-05-02 12:00:00,22.39,22.41,22.35,22.38,473388.0,18.8084,18.8252,18.7748,18.8,473388.0
2018-05-02 12:30:00,22.38,22.4,22.36,22.38,44184.0,18.8,18.8168,18.7832,18.8,44184.0
2018-05-02 13:00:00,22.38,22.42,22.37,22.4,36456.0,18.8,18.8336,18.7916,18.8168,36456.0
2018-05-02 13:30:00,22.4,22.46,22.4,22.45,42344.0,18.8168,18.8672,18.8168,18.8588,42344.0
2018-05-02 14:00:00,22.45,22.5,22.43,22.48,47952.0,18.8588,18.9009,18.842,18.8841,47952.0
2018-05-02 14:30:00,22.47,22.52,22.45,22.48,44732.0,18.8756,18.9177,18.8588,18.8841,44732.0
2018-05-02 15:00:00,22.46,22.47,22.38,22.38,29488.0,18.8672,18.8756,18.8,18.8,29488.0
2018-05-02 15:30:00,22.39,22.41,22.36,22.4,135904.0,18.8084,18.8252,18.7832,18.8168,135904.0
2018-05-03 09:30:00,22.48,22.48,22.38,22.48,98628.0,18.8841,18.8841,18.8,18.8841,98628.0
2018-05-03 10:00:00,22.48,22.48,22.41,22.44,30436.0,18.8841,18.8841,18.8252,18.8504,30436.0
2018-05-03 10:30:00,22.42,22.43,22.39,22.41,65632.0,18.8336,18.842,18.8084,18.8252,65632.0
2018-05-03 11:00:00,22.42,22.5,22.42,22.46,81540.0,18.8336,18.9009,18.8336,18.8672,81540.0
2018-05-03 11:30:00,22.44,22.55,22.43,22.53,60400.0,18.8504,18.9429,18.842,18.9261,60400.0
2018-05-03 12:00:00,22.52,22.55,22.44,22.44,38948.0,18.9177,18.9429,18.8504,18.8504,38948.0
2018-05-03 12:30:00,22.45,22.51,22.43,22.5,107928.0,18.8588,18.9093,18.842,18.9009,107928.0
2018-05-03 13:00:00,22.5,22.5,22.44,22.45,34320.0,18.9009,18.9009,18.8504,18.8588,34320.0
2018-05-03 13:30:00,22.46,22.51,22.46,22.49,55276.0,18.8672,18.9093,18.8672,18.8925,55276.0
2018-05-03 14:00:00,22.48,22.57,22.48,22.56,49200.0,18.8841,18.9597,18.8841,18.9513,49200.0
2018-05-03 14:30:00,22.57,22.57,22.48,22.52,52696.0,18.9597,18.9597,18.8841,18.9177,52696.0
2018-05-03 15:00:00,22.53,22.54,22.49,22.5,50800.0,18.9261,18.9345,18.8925,18.9009,50800.0
2018-05-03 15:30:00,22.5,22.53,22.42,22.43,221772.0,18.9009,18.9261,18.8336,18.842,221772.0
2018-05-04 09:30:00,22.43,22.46,22.39,22.4,46976.0,18.842,18.8672,18.8084,18.8168,46976.0
2018-05-04 10:00:00,22.4,22.45,22.4,22.42,59544.0,18.8168,18.8588,18.8168,18.8336,59544.0
2018-05-04 10:30:00,22.41,22.45,22.39,22.43,69600.0,18.8252,18.8588,18.8084,18.842,69600.0
2018-05-04 11:00:00,22.43,22.48,22.41,22.45,54280.0,18.842,18.8841,18.8252,18.8588,54280.0
2018-05-04 11:30:00,22.46,22.49,22.45,22.47,126580.0,18.8672,18.8925,18.8588,18.8756,126580.0
2018-05-04 12:00:00,22.47,22.52,22.46,22.48,36816.0,18.8756,18.9177,18.8672,18.8841,36816.0
2018-05-04 12:30:00,22.5,22.55,22.49,22.55,47840.0,18.9009,18.9429,18.8925,18.9429,47840.0
2018-05-04 13:00:00,22.55,22.59,22.54,22.56,45132.0,18.9429,18.9765,18.9345,18.9513,45132.0
2018-05-04 13:30:00,22.56,22.56,22.49,22.49,50400.0,18.9513,18.9513,18.8925,18.8925,50400.0
2018-05-04 14:00:00,22.5,22.55,22.48,22.54,53124.0,18.9009,18.9429,18.8841,18.9345,53124.0
2018-05-04 14:30:00,22.54,22.59,22.54,22.56,45104.0,18.9345,18.9765,18.9345,18.9513,45104.0
2018-05-04 15:00:00,22.56,22.58,22.54,22.54,65488.0,18.9513,18.9681,18.9345,18.9345,65488.0
2018-05-04 15:30:00,22.54,22.55,22.49,22.51,148988.0,18.9345,18.9429,18.8925,18.9093,148988.0
2018-05-07 09:30:00,22.5,22.58,22.5,22.57,18328.0,18.9009,18.9681,18.9009,18.9597,18328.0
2018-05-07 10:00:00,22.57,22.6,22.51,22.52,11708.0,18.9597,18.9849,18.9093,18.9177,11708.0
2018-05-07 10:30:00,22.51,22.53,22.46,22.48,52280.0,18.9093,18.9261,18.8672,18.8841,52280.0
2018-05-07 11:00:00,22.48,22.51,22.45,22.48,34960.0,18.8841,18.9093,18.8588,18.8841,34960.0
2018-05-07 11:30:00,22.48,22.54,22.48,22.54,29940.0,18.8841,18.9345,18.8841,18.9345,29940.0
2018-05-07 12:00:00,22.53,22.55,22.5,22.54,18800.0,18.9261,18.9429,18.9009,18.9345,18800.0
2018-05-07 12:30:00,22.53,22.54,22.5,22.51,84800.0,18.9261,18.9345,18.9009,18.9093,84800.0
2018-05-07 13:00:00,22.51,22.52,22.48,22.48,23244.0,18.9093,18.9177,18.8841,18.8841,23244.0
2018-05-07 13:30:00,22.49,22.5,22.48,22.49,22648.0,18.8925,18.9009,18.8841,18.8925,22648.0
2018-05-07 14:00:00,22.5,22.53,22.49,22.5,122272.0,18.9009,18.9261,18.8925,18.9009,122272.0
2018-05-07 14:30:00,22.5,22.55,22.49,22.53,66352.0,18.9009,18.9429,18.8925,18.9261,66352.0
2018-05-07 15:00:00,22.54,22.54,22.49,22.51,72928.0,18.9345,18.9345,18.8925,18.9093,72928.0
2018-05-07 15:30:00,22.5,22.54,22.5,22.53,355340.0,18.9009,18.9345,18.9009,18.9261,355340.0
2018-05-08 09:30:00,22.5,22.6,22.4,22.43,124692.0,18.9009,18.9849,18.8168,18.842,124692.0
2018-05-08 10:00:00,22.43,22.46,22.4,22.43,58908.0,18.842,18.8672,18.8168,18.842,58908.0
2018-05-08 10:30:00,22.43,22.48,22.41,22.42,49812.0,18.842,18.8841,18.8252,18.8336,49812.0
2018-05-08 11:00:00,22.41,22.45,22.41,22.44,132712.0,18.8252,18.8588,18.8252,18.8504,132712.0
2018-05-08 11:30:00,22.43,22.43,22.39,22.43,218936.0,18.842,18.842,18.8084,18.842,218936.0
2018-05-08 12:00:00,22.43,22.47,22.36,22.36,167216.0,18.842,18.8756,18.7832,18.7832,167216.0
2018-05-08 12:30:00,22.36,22.38,22.36,22.37,75592.0,18.7832,18.8,18.7832,18.7916,75592.0
2018-05-08 13:00:00,22.37,22.41,22.34,22.41,14412.0,18.7916,18.8252,18.7664,18.8252,14412.0
2018-05-08 13:30:00,22.41,22.43,22.4,22.4,18800.0,18.8252,18.842,18.8168,18.8168,18800.0
2018-05-08 14:00:00,22.41,22.43,22.39,22.42,73420.0,18.8252,18.842,18.8084,18.8336,73420.0
2018-05-08 14:30:00,22.42,22.5,22.42,22.48,64960.0,18.8336,18.9009,18.8336,18.8841,64960.0
2018-05-08 15:00:00,22.48,22.55,22.48,22.5,52200.0,18.8841,18.9429,18.8841,18.9009,52200.0
2018-05-08 15:30:00,22.5,22.54,22.49,22.51,243916.0,18.9009,18.9345,18.8925,18.9093,243916.0
2018-05-09 09:30:00,22.4,22.47,22.36,22.43,138604.0,18.8168,18.8756,18.7832,18.842,138604.0
2018-05-09 10:00:00,22.43,22.48,22.37,22.39,111832.0,18.842,18.8841,18.7916,18.8084,111832.0
2018-05-09 10:30:00,22.39,22.4,22.37,22.37,55104.0,18.8084,18.8168,18.7916,18.7916,55104.0
2018-05-09 11:00:00,22.38,22.43,22.37,22.43,27384.0,18.8,18.842,18.7916,18.842,27384.0
2018-05-09 11:30:00,22.42,22.42,22.37,22.39,28852.0,18.8336,18.8336,18.7916,18.8084,28852.0
2018-05-09 12:00:00,22.38,22.4,22.37,22.38,30940.0,18.8,18.8168,18.7916,18.8,30940.0
2018-05-09 12:30:00,22.39,22.4,22.37,22.38,60032.0,18.8084,18.8168,18.7916,18.8,60032.0
2018-05-09 13:00:00,22.38,22.41,22.37,22.39,37632.0,18.8,18.8252,18.7916,18.8084,37632.0
2018-05-09 13:30:00,22.39,22.4,22.38,22.4,16768.0,18.8084,18.8168,18.8,18.8168,16768.0
2018-05-09 14:00:00,22.39,22.39,22.35,22.36,49260.0,18.8084,18.8084,18.7748,18.7832,49260.0
2018-05-09 14:30:00,22.36,22.39,22.34,22.37,47344.0,18.7832,18.8084,18.7664,18.7916,47344.0
2018-05-09 15:00:00,22.37,22.38,22.33,22.36,142124.0,18.7916,18.8,18.758,18.7832,142124.0
2018-05-09 15:30:00,22.36,22.41,22.33,22.39,178808.0,18.7832,18.8252,18.758,18.8084,178808.0
2018-05-10 09:30:00,22.48,22.49,22.4,22.49,19496.0,18.8841,18.8925,18.8168,18.8925,19496.0
2018-05-10 10:00:00,22.46,22.49,22.4,22.45,27028.0,18.8672,18.8925,18.8168,18.8588,27028.0
2018-05-10 10:30:00,22.46,22.48,22.43,22.46,31316.0,18.8672,18.8841,18.842,18.8672,31316.0
2018-05-10 11:00:00,22.46,22.52,22.44,22.5,34580.0,18.8672,18.9177,18.8504,18.9009,34580.0
2018-05-10 11:30:00,22.5,22.54,22.5,22.53,14372.0,18.9009,18.9345,18.9009,18.9261,14372.0
2018-05-10 12:00:00,22.5,22.51,22.49,22.5,12288.0,18.9009,18.9093,18.8925,18.9009,12288.0
2018-05-10 12:30:00,22.52,22.52,22.48,22.48,36332.0,18.9177,18.9177,18.8841,18.8841,36332.0
2018-05-10 13:00:00,22.48,22.5,22.47,22.48,24968.0,18.8841,18.9009,18.8756,18.8841,24968.0
2018-05-10 13:30:00,22.48,22.49,22.47,22.49,35076.0,18.8841,18.8925,18.8756,18.8925,35076.0
2018-05-10 14:00:00,22.49,22.49,22.46,22.48,20120.0,18.8925,18.8925,18.8672,18.8841,20120.0
2018-05-10 14:30:00,22.48,22.52,22.46,22.5,28084.0,18.8841,18.9177,18.8672,18.9009,28084.0
2018-05-10 15:00:00,22.52,22.52,22.46,22.47,91004.0,18.9177,18.9177,18.8672,18.8756,91004.0
2018-05-10 15:30:00,22.46,22.52,22.43,22.5,162024.0,18.8672,18.9177,18.842,18.9009,162024.0
2018-05-11 09:30:00,22.54,22.61,22.54,22.56,19136.0,18.9345,18.9933,18.9345,18.9513,19136.0
2018-05-11 10:00:00,22.52,22.54,22.45,22.53,40516.0,18.9177,18.9345,18.8588,18.9261,40516.0
2018-05-11 10:30:00,22.53,22.54,22.5,22.54,15596.0,18.9261,18.9345,18.9009,18.9345,15596.0
2018-05-11 11:00:00,22.54,22.56,22.51,22.55,35844.0,18.9345,18.9513,18.9093,18.9429,35844.0
2018-05-11 11:30:00,22.56,22.56,22.47,22.47,26784.0,18.9513,18.9513,18.8756,18.8756,26784.0
2018-05-11 12:00:00,22.48,22.48,22.46,22.47,17656.0,18.8841,18.8841,18.8672,18.8756,17656.0
2018-05-11 12:30:00,22.48,22.48,22.43,22.44,25680.0,18.8841,18.8841,18.842,18.8504,25680.0
2018-05-11 13:00:00,22.43,22.45,22.43,22.45,13984.0,18.842,18.8588,18.842,18.8588,13984.0
2018-05-11 13:30:00,22.45,22.46,22.43,22.43,25984.0,18.8588,18.8672,18.842,18.842,25984.0
2018-05-11 14:00:00,22.44,22.46,22.43,22.44,28952.0,18.8504,18.8672,18.842,18.8504,28952.0
2018-05-11 14:30:00,22.44,22.45,22.43,22.45,36964.0,18.8504,18.8588,18.842,18.8588,36964.0
2018-05-11 15:00:00,22.45,22.46,22.43,22.43,45196.0,18.8588,18.8672,18.842,18.842,45196.0
2018-05-11 15:30:00,22.43,22.44,22.43,22.43,246804.0,18.842,18.8504,18.842,18.842,246804.0
2018-05-14 09:30:00,22.43,22.43,22.33,22.36,12936.0,18.842,18.842,18.758,18.7832,12936.0
2018-05-14 10:00:00,22.35,22.4,22.33,22.4,60764.0,18.7748,18.8168,18.758,18.8168,60764.0
2018-05-14 10:30:00,22.37,22.38,22.31,22.33,117088.0,18.7916,18.8,18.7412,18.758,117088.0
2018-05-14 11:00:00,22.34,22.35,22.3,22.3,40156.0,18.7664,18.7748,18.7328,18.7328,40156.0
2018-05-14 11:30:00,22.29,22.29,22.24,22.25,43732.0,18.7244,18.7244,18.6824,18.6908,43732.0
2018-05-14 12:00:00,22.27,22.27,22.14,22.19,64420.0,18.7076,18.7076,18.5984,18.6404,64420.0
2018-05-14 12:30:00,22.17,22.22,22.16,22.21,54828.0,18.6236,18.6656,18.6152,18.6572,54828.0
2018-05-14 13:00:00,22.22,22.25,22.21,22.25,59752.0,18.6656,18.6908,18.6572,18.6908,59752.0
2018-05-14 13:30:00,22.25,22.26,22.21,22.22,30096.0,18.6908,18.6992,18.6572,18.6656,30096.0
2018-05-14 14:00:00,22.23,22.27,22.22,22.26,46576.0,18.674,18.7076,18.6656,18.6992,46576.0
2018-05-14 14:30:00,22.27,22.27,22.24,22.27,32316.0,18.7076,18.7076,18.6824,18.7076,32316.0
2018-05-14 15:00:00,22.27,22.32,22.25,22.32,37156.0,18.7076,18.7496,18.6908,18.7496,37156.0
2018-05-14 15:30:00,22.31,22.36,22.25,22.29,258700.0,18.7412,18.7832,18.6908,18.7244,258700.0
2018-05-15 09:30:00,22.18,22.18,22.0,22.04,33636.0,18.632,18.632,18.4808,18.5144,33636.0
2018-05-15 10:00:00,22.02,22.08,22.0,22.02,286520.0,18.4976,18.548,18.4808,18.4976,286520.0
2018-05-15 10:30:00,22.02,22.06,21.99,22.06,107240.0,18.4976,18.5312,18.4724,18.5312,107240.0
2018-05-15 11:00:00,22.06,22.07,22.02,22.04,43892.0,18.5312,18.5396,18.4976,18.5144,43892.0
2018-05-15 11:30:00,22.02,22.05,22.0,22.01,65368.0,18.4976,18.5228,18.4808,18.4892,65368.0
2018-05-15 12:00:00,22.0,22.03,22.0,22.02,45548.0,18.4808,18.506,18.4808,18.4976,45548.0
2018-05-15 12:30:00,22.01,22.01,21.94,21.96,270804.0,18.4892,18.4892,18.4304,18.4472,270804.0
2018-05-15 13:00:00,21.96,21.99,21.95,21.98,45228.0,18.4472,18.4724,18.4388,18.464,45228.0
2018-05-15 13:30:00,22.0,22.04,21.99,22.0,29036.0,18.4808,18.5144,18.4724,18.4808,29036.0
2018-05-15 14:00:00,22.0,22.0,21.89,21.95,156420.0,18.4808,18.4808,18.3884,18.4388,156420.0
2018-05-15 14:30:00,21.96,21.96,21.9,21.92,91716.0,18.4472,18.4472,18.3968,18.4136,91716.0
2018-05-15 15:00:00,21.92,21.93,21.89,21.9,115540.0,18.4136,18.422,18.3884,18.3968,115540.0
2018-05-15 15:30:00,21.9,21.97,21.88,21.95,455312.0,18.3968,18.4556,18.38,18.4388,455312.0
2018-05-16 09:30:00,21.98,22.07,21.93,21.93,54960.0,18.464,18.5396,18.422,18.422,54960.0
2018-05-16 10:00:00,21.94,21.95,21.86,21.87,83564.0,18.4304,18.4388,18.3632,18.3716,83564.0
2018-05-16 10:30:00,21.86,21.88,21.83,21.83,101396.0,18.3632,18.38,18.338,18.338,101396.0
2018-05-16 11:00:00,21.84,21.89,21.83,21.86,156008.0,18.3464,18.3884,18.338,18.3632,156008.0
2018-05-16 11:30:00,21.86,21.89,21.84,21.87,71352.0,18.3632,18.3884,18.3464,18.3716,71352.0
2018-05-16 12:00:00,21.88,21.9,21.86,21.87,26260.0,18.38,18.3968,18.3632,18.3716,26260.0
2018-05-16 12:30:00,21.88,21.88,21.83,21.84,76012.0,18.38,18.38,18.338,18.3464,76012.0
2018-05-16 13:00:00,21.84,21.84,21.81,21.82,47464.0,18.3464,18.3464,18.3212,18.3296,47464.0
2018-05-16 13:30:00,21.83,21.84,21.81,21.81,34168.0,18.338,18.3464,18.3212,18.3212,34168.0
2018-05-16 14:00:00,21.82,21.83,21.8,21.81,40536.0,18.3296,18.338,18.3128,18.3212,40536.0
2018-05-16 14:30:00,21.81,21.84,21.81,21.82,92072.0,18.3212,18.3464,18.3212,18.3296,92072.0
2018-05-16 15:00:00,21.82,21.84,21.8,21.8,129128.0,18.3296,18.3464,18.3128,18.3128,129128.0
2018-05-16 15:30:00,21.8,21.83,21.79,21.81,345124.0,18.3128,18.338,18.3044,18.3212,345124.0
2018-05-17 09:30:00,21.81,21.92,21.79,21.87,46332.0,18.3212,18.4136,18.3044,18.3716,46332.0
2018-05-17 10:00:00,21.87,21.88,21.74,21.75,59284.0,18.3716,18.38,18.2624,18.2708,59284.0
2018-05-17 10:30:00,21.75,21.76,21.73,21.73,60148.0,18.2708,18.2792,18.254,18.254,60148.0
2018-05-17 11:00:00,21.74,21.75,21.67,21.71,137588.0,18.2624,18.2708,18.2036,18.2372,137588.0
2018-05-17 11:30:00,21.71,21.78,21.71,21.78,241388.0,18.2372,18.296,18.2372,18.296,241388.0
2018-05-17 12:00:00,21.78,21.81,21.77,21.8,38208.0,18.296,18.3212,18.2876,18.3128,38208.0
2018-05-17 12:30:00,21.81,21.83,21.77,21.81,52172.0,18.3212,18.338,18.2876,18.3212,52172.0
2018-05-17 13:00:00,21.81,21.81,21.76,21.78,42924.0,18.3212,18.3212,18.2792,18.296,42924.0
2018-05-17 13:30:00,21.78,21.79,21.72,21.73,24088.0,18.296,18.3044,18.2456,18.254,24088.0
2018-05-17 14:00:00,21.74,21.76,21.71,21.72,39500.0,18.2624,18.2792,18.2372,18.2456,39500.0
2018-05-17 14:30:00,21.72,21.73,21.69,21.7,112860.0,18.2456,18.254,18.2204,18.2288,112860.0
2018-05-17 15:00:00,21.7,21.73,21.69,21.72,203192.0,18.2288,18.254,18.2204,18.2456,203192.0
2018-05-17 15:30:00,21.71,21.74,21.7,21.72,244780.0,18.2372,18.2624,18.2288,18.2456,244780.0
2018-05-18 09:30:00,21.78,21.88,21.7,21.7,96088.0,18.296,18.38,18.2288,18.2288,96088.0
2018-05-18 10:00:00,21.71,21.74,21.61,21.63,133036.0,18.2372,18.2624,18.1532,18.17,133036.0
2018-05-18 10:30:00,21.63,21.69,21.62,21.64,47424.0,18.17,18.2204,18.1616,18.1784,47424.0
2018-05-18 11:00:00,21.65,21.65,21.6,21.6,71784.0,18.1868,18.1868,18.1448,18.1448,71784.0
2018-05-18 11:30:00,21.61,21.66,21.58,21.65,140908.0,18.1532,18.1952,18.128,18.1868,140908.0
2018-05-18 12:00:00,21.65,21.69,21.64,21.64,62684.0,18.1868,18.2204,18.1784,18.1784,62684.0
2018-05-18 12:30:00,21.64,21.64,21.6,21.64,97368.0,18.1784,18.1784,18.1448,18.1784,97368.0
2018-05-18 13:00:00,21.63,21.63,21.6,21.6,78916.0,18.17,18.17,18.1448,18.1448,78916.0
2018-05-18 13:30:00,21.62,21.64,21.54,21.55,85180.0,18.1616,18.1784,18.0944,18.1028,85180.0
2018-05-18 14:00:00,21.55,21.58,21.49,21.58,96792.0,18.1028,18.128,18.0524,18.128,96792.0
2018-05-18 14:30:00,21.58,21.61,21.55,21.61,115960.0,18.128,18.1532,18.1028,18.1532,115960.0
2018-05-18 15:00:00,21.61,21.61,21.58,21.61,132060.0,18.1532,18.1532,18.128,18.1532,132060.0
2018-05-18 15:30:00,21.6,21.61,21.55,21.6,739788.0,18.1448,18.1532,18.1028,18.1448,739788.0
2018-05-21 09:30:00,21.67,21.71,21.53,21.54,46380.0,18.2036,18.2372,18.086,18.0944,46380.0
2018-05-21 10:00:00,21.55,21.65,21.55,21.63,70784.0,18.1028,18.1868,18.1028,18.17,70784.0
2018-05-21 10:30:00,21.64,21.66,21.61,21.63,243444.0,18.1784,18.1952,18.1532,18.17,243444.0
2018-05-21 11:00:00,21.63,21.65,21.6,21.62,148436.0,18.17,18.1868,18.1448,18.1616,148436.0
2018-05-21 11:30:00,21.62,21.64,21.62,21.63,69096.0,18.1616,18.1784,18.1616,18.17,69096.0
2018-05-21 12:00:00,21.62,21.68,21.62,21.66,220740.0,18.1616,18.212,18.1616,18.1952,220740.0
2018-05-21 12:30:00,21.66,21.79,21.66,21.78,83332.0,18.1952,18.3044,18.1952,18.296,83332.0
2018-05-21 13:00:00,21.78,21.81,21.77,21.81,75032.0,18.296,18.3212,18.2876,18.3212,75032.0
2018-05-21 13:30:00,21.81,21.87,21.81,21.87,32456.0,18.3212,18.3716,18.3212,18.3716,32456.0
2018-05-21 14:00:00,21.87,21.87,21.83,21.83,39820.0,18.3716,18.3716,18.338,18.338,39820.0
2018-05-21 14:30:00,21.84,21.84,21.77,21.77,130196.0,18.3464,18.3464,18.2876,18.2876,130196.0
2018-05-21 15:00:00,21.78,21.78,21.65,21.66,205540.0,18.296,18.296,18.1868,18.1952,205540.0
2018-05-21 15:30:00,21.66,21.75,21.66,21.71,374148.0,18.1952,18.2708,18.1952,18.2372,374148.0
2018-05-22 09:30:00,21.7,21.79,21.68,21.7,58436.0,18.2288,18.3044,18.212,18.2288,58436.0
2018-05-22 10:00:00,21.71,21.75,21.68,21.73,54760.0,18.2372,18.2708,18.212,18.254,54760.0
2018-05-22 10:30:00,21.73,21.79,21.71,21.78,41292.0,18.254,18.3044,18.2372,18.296,41292.0
2018-05-22 11:00:00,21.78,21.79,21.75,21.78,36704.0,18.296,18.3044,18.2708,18.296,36704.0
2018-05-22 11:30:00,21.79,21.81,21.77,21.8,63416.0,18.3044,18.3212,18.2876,18.3128,63416.0
2018-05-22 12:00:00,21.79,21.79,21.73,21.73,31048.0,18.3044,18.3044,18.254,18.254,31048.0
2018-05-22 12:30:00,21.74,21.74,21.7,21.7,42100.0,18.2624,18.2624,18.2288,18.2288,42100.0
2018-05-22 13:00:00,21.7,21.72,21.68,21.69,59968.0,18.2288,18.2456,18.212,18.2204,59968.0
2018-05-22 13:30:00,21.69,21.74,21.68,21.73,54684.0,18.2204,18.2624,18.212,18.254,54684.0
2018-05-22 14:00:00,21.74,21.76,21.74,21.74,76924.0,18.2624,18.2792,18.2624,18.2624,76924.0
2018-05-22 14:30:00,21.74,21.75,21.7,21.75,102596.0,18.2624,18.2708,18.2288,18.2708,102596.0
2018-05-22 15:00:00,21.75,21.75,21.71,21.74,120688.0,18.2708,18.2708,18.2372,18.2624,120688.0
2018-05-22 15:30:00,21.73,21.74,21.72,21.73,255096.0,18.254,18.2624,18.2456,18.254,255096.0
2018-05-23 09:30:00,21.75,21.96,21.75,21.93,58176.0,18.2708,18.4472,18.2708,18.422,58176.0
2018-05-23 10:00:00,21.94,22.1,21.94,22.05,61680.0,18.4304,18.5648,18.4304,18.5228,61680.0
2018-05-23 10:30:00,22.07,22.23,22.07,22.18,26968.0,18.5396,18.674,18.5396,18.632,26968.0
2018-05-23 11:00:00,22.16,22.18,22.11,22.13,27316.0,18.6152,18.632,18.5732,18.59,27316.0
2018-05-23 11:30:00,22.12,22.12,22.03,22.03,20688.0,18.5816,18.5816,18.506,18.506,20688.0
2018-05-23 12:00:00,22.03,22.04,21.95,21.96,38152.0,18.506,18.5144,18.4388,18.4472,38152.0
2018-05-23 12:30:00,21.97,22.0,21.96,21.98,24468.0,18.4556,18.4808,18.4472,18.464,24468.0
2018-05-23 13:00:00,21.96,21.99,21.96,21.98,22880.0,18.4472,18.4724,18.4472,18.464,22880.0
2018-05-23 13:30:00,22.0,22.0,21.95,21.97,82044.0,18.4808,18.4808,18.4388,18.4556,82044.0
2018-05-23 14:00:00,21.97,22.02,21.97,21.99,38912.0,18.4556,18.4976,18.4556,18.4724,38912.0
2018-05-23 14:30:00,22.01,22.06,21.97,22.05,44116.0,18.4892,18.5312,18.4556,18.5228,44116.0
2018-05-23 15:00:00,22.06,22.07,22.0,22.02,58068.0,18.5312,18.5396,18.4808,18.4976,58068.0
2018-05-23 15:30:00,22.02,22.02,21.97,21.98,306628.0,18.4976,18.4976,18.4556,18.464,306628.0
2018-05-24 09:30:00,22.03,22.09,21.96,21.97,47080.0,18.506,18.5564,18.4472,18.4556,47080.0
2018-05-24 10:00:00,21.99,22.08,21.97,22.03,51956.0,18.4724,18.548,18.4556,18.506,51956.0
2018-05-24 10:30:00,22.03,22.1,22.01,22.1,53048.0,18.506,18.5648,18.4892,18.5648,53048.0
2018-05-24 11:00:00,22.11,22.13,22.05,22.07,40136.0,18.5732,18.59,18.5228,18.5396,40136.0
2018-05-24 11:30:00,22.07,22.09,22.02,22.06,46280.0,18.5396,18.5564,18.4976,18.5312,46280.0
2018-05-24 12:00:00,22.06,22.07,22.02,22.06,22400.0,18.5312,18.5396,18.4976,18.5312,22400.0
2018-05-24 12:30:00,22.06,22.08,22.03,22.05,35200.0,18.5312,18.548,18.506,18.5228,35200.0
2018-05-24 13:00:00,22.04,22.06,22.01,22.02,33424.0,18.5144,18.5312,18.4892,18.4976,33424.0
2018-05-24 13:30:00,22.01,22.03,21.99,22.0,27800.0,18.4892,18.506,18.4724,18.4808,27800.0
2018-05-24 14:00:00,21.99,21.99,21.96,21.97,76320.0,18.4724,18.4724,18.4472,18.4556,76320.0
2018-05-24 14:30:00,21.96,21.97,21.92,21.93,33600.0,18.4472,18.4556,18.4136,18.422,33600.0
2018-05-24 15:00:00,21.93,21.94,21.88,21.91,87312.0,18.422,18.4304,18.38,18.4052,87312.0
2018-05-24 15:30:00,21.91,21.98,21.9,21.97,215508.0,18.4052,18.464,18.3968,18.4556,215508.0
2018-05-25 09:30:00,22.02,22.14,22.0,22.14,36728.0,18.4976,18.5984,18.4808,18.5984,36728.0
2018-05-25 10:00:00,22.12,22.19,22.09,22.18,32744.0,18.5816,18.6404,18.5564,18.632,32744.0
2018-05-25 10:30:00,22.18,22.2,22.16,22.17,57600.0,18.632,18.6488,18.6152,18.6236,57600.0
2018-05-25 11:00:00,22.16,22.19,22.14,22.18,34832.0,18.6152,18.6404,18.5984,18.632,34832.0
2018-05-25 11:30:00,22.17,22.17,22.12,22.13,28416.0,18.6236,18.6236,18.5816,18.59,28416.0
2018-05-25 12:00:00,22.12,22.12,22.08,22.09,12800.0,18.5816,18.5816,18.548,18.5564,12800.0
2018-05-25 12:30:00,22.09,22.09,22.05,22.06,41408.0,18.5564,18.5564,18.5228,18.5312,41408.0
2018-05-25 13:00:00,22.05,22.09,22.03,22.07,109440.0,18.5228,18.5564,18.506,18.5396,109440.0
2018-05-25 13:30:00,22.08,22.08,22.04,22.05,56564.0,18.548,18.548,18.5144,18.5228,56564.0
2018-05-25 14:00:00,22.06,22.13,22.06,22.09,167524.0,18.5312,18.59,18.5312,18.5564,167524.0
2018-05-25 14:30:00,22.1,22.11,22.08,22.1,55672.0,18.5648,18.5732,18.548,18.5648,55672.0
2018-05-25 15:00:00,22.1,22.19,22.09,22.19,54712.0,18.5648,18.6404,18.5564,18.6404,54712.0
2018-05-25 15:30:00,22.18,22.19,22.15,22.17,112732.0,18.632,18.6404,18.6068,18.6236,112732.0
2018-05-29 09:30:00,22.1,22.27,22.08,22.27,27124.0,18.5648,18.7076,18.548,18.7076,27124.0
2018-05-29 10:00:00,22.24,22.27,22.21,22.24,37616.0,18.6824,18.7076,18.6572,18.6824,37616.0
2018-05-29 10:30:00,22.26,22.32,22.25,22.32,17868.0,18.6992,18.7496,18.6908,18.7496,17868.0
2018-05-29 11:00:00,22.33,22.4,22.33,22.39,31104.0,18.758,18.8168,18.758,18.8084,31104.0
2018-05-29 11:30:00,22.39,22.48,22.36,22.47,28744.0,18.8084,18.8841,18.7832,18.8756,28744.0
2018-05-29 12:00:00,22.46,22.47,22.37,22.39,38452.0,18.8672,18.8756,18.7916,18.8084,38452.0
2018-05-29 12:30:00,22.39,22.43,22.38,22.43,37908.0,18.8084,18.842,18.8,18.842,37908.0
2018-05-29 13:00:00,22.44,22.47,22.41,22.42,31480.0,18.8504,18.8756,18.8252,18.8336,31480.0
2018-05-29 13:30:00,22.4,22.4,22.37,22.39,22100.0,18.8168,18.8168,18.7916,18.8084,22100.0
2018-05-29 14:00:00,22.39,22.39,22.34,22.35,27244.0,18.8084,18.8084,18.7664,18.7748,27244.0
2018-05-29 14:30:00,22.36,22.4,22.35,22.35,37992.0,18.7832,18.8168,18.7748,18.7748,37992.0
2018-05-29 15:00:00,22.36,22.36,22.31,22.31,68752.0,18.7832,18.7832,18.7412,18.7412,68752.0
2018-05-29 15:30:00,22.32,22.37,22.31,22.36,320268.0,18.7496,18.7916,18.7412,18.7832,320268.0
2018-05-30 09:30:00,22.32,22.49,22.32,22.46,82484.0,18.7496,18.8925,18.7496,18.8672,82484.0
2018-05-30 10:00:00,22.47,22.52,22.43,22.52,64820.0,18.8756,18.9177,18.842,18.9177,64820.0
2018-05-30 10:30:00,22.53,22.57,22.51,22.53,22116.0,18.9261,18.9597,18.9093,18.9261,22116.0
2018-05-30 11:00:00,22.53,22.6,22.52,22.57,23980.0,18.9261,18.9849,18.9177,18.9597,23980.0
2018-05-30 11:30:00,22.57,22.61,22.57,22.61,50804.0,18.9597,18.9933,18.9597,18.9933,50804.0
2018-05-30 12:00:00,22.61,22.67,22.57,22.58,44680.0,18.9933,19.0437,18.9597,18.9681,44680.0
2018-05-30 12:30:00,22.58,22.67,22.58,22.67,73772.0,18.9681,19.0437,18.9681,19.0437,73772.0
2018-05-30 13:00:00,22.66,22.69,22.64,22.64,38088.0,19.0353,19.0605,19.0185,19.0185,38088.0
2018-05-30 13:30:00,22.64,22.64,22.59,22.59,40852.0,19.0185,19.0185,18.9765,18.9765,40852.0
2018-05-30 14:00:00,22.59,22.67,22.59,22.64,54924.0,18.9765,19.0437,18.9765,19.0185,54924.0
2018-05-30 14:30:00,22.65,22.66,22.61,22.64,56796.0,19.0269,19.0353,18.9933,19.0185,56796.0
2018-05-30 15:00:00,22.64,22.65,22.58,22.64,102420.0,19.0185,19.0269,18.9681,19.0185,102420.0
2018-05-30 15:30:00,22.63,22.71,22.62,22.66,140172.0,19.0101,19.0773,19.0017,19.0353,140172.0
2018-05-31 09:30:00,22.58,22.58,22.47,22.55,28624.0,18.9681,18.9681,18.8756,18.9429,28624.0
2018-05-31 10:00:00,22.55,22.58,22.53,22.56,24400.0,18.9429,18.9681,18.9261,18.9513,24400.0
2018-05-31 10:30:00,22.54,22.61,22.54,22.61,29480.0,18.9345,18.9933,18.9345,18.9933,29480.0
2018-05-31 11:00:00,22.62,22.67,22.57,22.63,98212.0,19.0017,19.0437,18.9597,19.0101,98212.0
2018-05-31 11:30:00,22.63,22.68,22.62,22.64,22400.0,19.0101,19.0521,19.0017,19.0185,22400.0
2018-05-31 12:00:00,22.63,22.63,22.6,22.61,9964.0,19.0101,19.0101,18.9849,18.9933,9964.0
2018-05-31 12:30:00,22.6,22.63,22.57,22.59,17736.0,18.9849,19.0101,18.9597,18.9765,17736.0
2018-05-31 13:00:00,22.58,22.58,22.53,22.53,14384.0,18.9681,18.9681,18.9261,18.9261,14384.0
2018-05-31 13:30:00,22.54,22.57,22.53,22.54,24400.0,18.9345,18.9597,18.9261,18.9345,24400.0
2018-05-31 14:00:00,22.53,22.57,22.5,22.56,30856.0,18.9261,18.9597,18.9009,18.9513,30856.0
2018-05-31 14:30:00,22.56,22.64,22.56,22.62,21036.0,18.9513,19.0185,18.9513,19.0017,21036.0
2018-05-31 15:00:00,22.64,22.7,22.62,22.7,58400.0,19.0185,19.0689,19.0017,19.0689,58400.0
2018-05-31 15:30:00,22.69,22.73,22.65,22.73,368948.0,19.0605,19.0941,19.0269,19.0941,368948.0
2018-06-01 09:30:00,22.61,22.76,22.61,22.71,94288.0,18.9933,19.1193,18.9933,19.0773,94288.0
2018-06-01 10:00:00,22.72,22.77,22.68,22.77,50036.0,19.0857,19.1277,19.0521,19.1277,50036.0
2018-06-01 10:30:00,22.76,22.85,22.76,22.84,41888.0,19.1193,19.1949,19.1193,19.1865,41888.0
2018-06-01 11:00:00,22.84,22.9,22.81,22.9,45056.0,19.1865,19.2369,19.1613,19.2369,45056.0
2018-06-01 11:30:00,22.89,22.99,22.89,22.97,101172.0,19.2285,19.3125,19.2285,19.2957,101172.0
2018-06-01 12:00:00,22.98,22.99,22.92,22.92,57244.0,19.3041,19.3125,19.2537,19.2537,57244.0
2018-06-01 12:30:00,22.92,22.98,22.92,22.96,113712.0,19.2537,19.3041,19.2537,19.2873,113712.0
2018-06-01 13:00:00,22.94,22.99,22.93,22.95,100956.0,19.2705,19.3125,19.2621,19.2789,100956.0
2018-06-01 13:30:00,22.93,22.94,22.89,22.94,38680.0,19.2621,19.2705,19.2285,19.2705,38680.0
2018-06-01 14:00:00,22.94,23.0,22.93,22.97,99188.0,19.2705,19.3209,19.2621,19.2957,99188.0
2018-06-01 14:30:00,22.97,23.03,22.95,22.95,64368.0,19.2957,19.3461,19.2789,19.2789,64368.0
2018-06-01 15:00:00,22.95,22.98,22.95,22.95,76724.0,19.2789,19.3041,19.2789,19.2789,76724.0
2018-06-01 15:30:00,22.96,22.98,22.95,22.97,175340.0,19.2873,19.3041,19.2789,19.2957,175340.0
2018-06-04 09:30:00,23.04,23.1,23.0,23.06,52236.0,19.3545,19.4049,19.3209,19.3713,52236.0
2018-06-04 10:00:00,23.06,23.09,23.03,23.04,32880.0,19.3713,19.3965,19.3461,19.3545,32880.0
2018-06-04 10:30:00,23.03,23.04,22.96,23.02,31332.0,19.3461,19.3545,19.2873,19.3377,31332.0
2018-06-04 11:00:00,23.03,23.04,22.97,22.99,36408.0,19.3461,19.3545,19.2957,19.3125,36408.0
2018-06-04 11:30:00,23.0,23.05,23.0,23.04,44688.0,19.3209,19.3629,19.3209,19.3545,44688.0
2018-06-04 12:00:00,23.04,23.04,23.02,23.04,32536.0,19.3545,19.3545,19.3377,19.3545,32536.0
2018-06-04 12:30:00,23.04,23.08,23.02,23.08,76844.0,19.3545,19.3881,19.3377,19.3881,76844.0
2018-06-04 13:00:00,23.08,23.17,23.08,23.14,46928.0,19.3881,19.4637,19.3881,19.4385,46928.0
2018-06-04 13:30:00,23.13,23.13,23.08,23.1,21492.0,19.4301,19.4301,19.3881,19.4049,21492.0
2018-06-04 14:00:00,23.1,23.14,23.06,23.13,27736.0,19.4049,19.4385,19.3713,19.4301,27736.0
2018-06-04 14:30:00,23.14,23.19,23.12,23.17,52700.0,19.4385,19.4805,19.4217,19.4637,52700.0
2018-06-04 15:00:00,23.18,23.21,23.12,23.18,58452.0,19.4721,19.4973,19.4217,19.4721,58452.0
2018-06-04 15:30:00,23.18,23.18,23.11,23.14,164328.0,19.4721,19.4721,19.4133,19.4385,164328.0
2018-06-05 09:30:00,23.3,23.3,23.13,23.21,162752.0,19.5729,19.5729,19.4301,19.4973,162752.0
2018-06-05 10:00:00,23.21,23.21,23.11,23.13,39892.0,19.4973,19.4973,19.4133,19.4301,39892.0
2018-06-05 10:30:00,23.12,23.13,23.07,23.08,34060.0,19.4217,19.4301,19.3797,19.3881,34060.0
2018-06-05 11:00:00,23.08,23.08,23.03,23.04,144344.0,19.3881,19.3881,19.3461,19.3545,144344.0
2018-06-05 11:30:00,23.07,23.1,23.05,23.06,39996.0,19.3797,19.4049,19.3629,19.3713,39996.0
2018-06-05 12:00:00,23.05,23.05,23.0,23.01,25412.0,19.3629,19.3629,19.3209,19.3293,25412.0
2018-06-05 12:30:00,23.0,23.02,22.96,22.96,30768.0,19.3209,19.3377,19.2873,19.2873,30768.0
2018-06-05 13:00:00,22.98,22.98,22.92,22.93,16740.0,19.3041,19.3041,19.2537,19.2621,16740.0
2018-06-05 13:30:00,22.93,22.94,22.89,22.91,22576.0,19.2621,19.2705,19.2285,19.2453,22576.0
2018-06-05 14:00:00,22.91,22.98,22.91,22.97,61908.0,19.2453,19.3041,19.2453,19.2957,61908.0
2018-06-05 14:30:00,22.96,22.96,22.93,22.95,120036.0,19.2873,19.2873,19.2621,19.2789,120036.0
2018-06-05 15:00:00,22.95,22.99,22.94,22.97,107500.0,19.2789,19.3125,19.2705,19.2957,107500.0
2018-06-05 15:30:00,22.97,22.97,22.89,22.92,298844.0,19.2957,19.2957,19.2285,19.2537,298844.0
2018-06-06 09:30:00,22.86,23.0,22.86,22.92,84208.0,19.2033,19.3209,19.2033,19.2537,84208.0
2018-06-06 10:00:00,22.91,22.92,22.81,22.82,35896.0,19.2453,19.2537,19.1613,19.1697,35896.0
2018-06-06 10:30:00,22.82,22.85,22.8,22.8,123848.0,19.1697,19.1949,19.1529,19.1529,123848.0
2018-06-06 11:00:00,22.81,22.82,22.74,22.74,27360.0,19.1613,19.1697,19.1025,19.1025,27360.0
2018-06-06 11:30:00,22.75,22.83,22.75,22.83,160104.0,19.1109,19.1781,19.1109,19.1781,160104.0
2018-06-06 12:00:00,22.83,22.89,22.83,22.88,79216.0,19.1781,19.2285,19.1781,19.2201,79216.0
2018-06-06 12:30:00,22.88,22.92,22.88,22.92,97576.0,19.2201,19.2537,19.2201,19.2537,97576.0
2018-06-06 13:00:00,22.91,22.92,22.86,22.89,80984.0,19.2453,19.2537,19.2033,19.2285,80984.0
2018-06-06 13:30:00,22.89,22.9,22.88,22.9,52496.0,19.2285,19.2369,19.2201,19.2369,52496.0
2018-06-06 14:00:00,22.89,22.92,22.88,22.88,71304.0,19.2285,19.2537,19.2201,19.2201,71304.0
2018-06-06 14:30:00,22.89,22.91,22.86,22.91,74404.0,19.2285,19.2453,19.2033,19.2453,74404.0
2018-06-06 15:00:00,22.91,22.95,22.88,22.93,163336.0,19.2453,19.2789,19.2201,19.2621,163336.0
2018-06-06 15:30:00,22.94,22.97,22.92,22.94,179628.0,19.2705,19.2957,19.2537,19.2705,179628.0
2018-06-07 09:30:00,22.94,23.02,22.94,22.96,33200.0,19.2705,19.3377,19.2705,19.2873,33200.0
2018-06-07 10:00:00,22.97,22.97,22.82,22.82,39348.0,19.2957,19.2957,19.1697,19.1697,39348.0
2018-06-07 10:30:00,22.82,22.94,22.82,22.94,36408.0,19.1697,19.2705,19.1697,19.2705,36408.0
2018-06-07 11:00:00,22.91,22.93,22.87,22.88,30584.0,19.2453,19.2621,19.2117,19.2201,30584.0
2018-06-07 11:30:00,22.85,22.86,22.81,22.83,39876.0,19.1949,19.2033,19.1613,19.1781,39876.0
2018-06-07 12:00:00,22.84,22.92,22.84,22.9,38524.0,19.1865,19.2537,19.1865,19.2369,38524.0
2018-06-07 12:30:00,22.9,22.95,22.89,22.95,27164.0,19.2369,19.2789,19.2285,19.2789,27164.0
2018-06-07 13:00:00,22.95,22.99,22.92,22.94,21380.0,19.2789,19.3125,19.2537,19.2705,21380.0
2018-06-07 13:30:00,22.94,23.0,22.91,22.92,31632.0,19.2705,19.3209,19.2453,19.2537,31632.0
2018-06-07 14:00:00,22.92,22.95,22.91,22.94,28440.0,19.2537,19.2789,19.2453,19.2705,28440.0
2018-06-07 14:30:00,22.93,22.96,22.9,22.9,24580.0,19.2621,19.2873,19.2369,19.2369,24580.0
2018-06-07 15:00:00,22.91,22.92,22.86,22.88,91632.0,19.2453,19.2537,19.2033,19.2201,91632.0
2018-06-07 15:30:00,22.88,22.92,22.82,22.92,335540.0,19.2201,19.2537,19.1697,19.2537,335540.0
2018-06-08 09:30:00,22.95,23.11,22.95,23.05,41888.0,19.2789,19.4133,19.2789,19.3629,41888.0
2018-06-08 10:00:00,23.04,23.06,22.99,22.99,24040.0,19.3545,19.3713,19.3125,19.3125,24040.0
2018-06-08 10:30:00,23.02,23.09,23.0,23.03,28800.0,19.3377,19.3965,19.3209,19.3461,28800.0
2018-06-08 11:00:00,23.03,23.05,22.97,23.02,34524.0,19.3461,19.3629,19.2957,19.3377,34524.0
2018-06-08 11:30:00,23.02,23.03,22.99,23.03,32660.0,19.3377,19.3461,19.3125,19.3461,32660.0
2018-06-08 12:00:00,23.04,23.05,23.02,23.05,28996.0,19.3545,19.3629,19.3377,19.3629,28996.0
2018-06-08 12:30:00,23.06,23.07,23.04,23.06,33120.0,19.3713,19.3797,19.3545,19.3713,33120.0
2018-06-08 13:00:00,23.07,23.08,23.04,23.05,20104.0,19.3797,19.3881,19.3545,19.3629,20104.0
2018-06-08 13:30:00,23.05,23.08,23.01,23.01,17424.0,19.3629,19.3881,19.3293,19.3293,17424.0
2018-06-08 14:00:00,23.01,23.05,22.98,23.05,31652.0,19.3293,19.3629,19.3041,19.3629,31652.0
2018-06-08 14:30:00,23.06,23.08,23.04,23.07,31496.0,19.3713,19.3881,19.3545,19.3797,31496.0
2018-06-08 15:00:00,23.06,23.06,23.01,23.03,54588.0,19.3713,19.3713,19.3293,19.3461,54588.0
2018-06-08 15:30:00,23.03,23.05,23.0,23.04,124832.0,19.3461,19.3629,19.3209,19.3545,124832.0
2018-06-11 09:30:00,23.1,23.12,22.97,23.0,62588.0,19.4049,19.4217,19.2957,19.3209,62588.0
2018-06-11 10:00:00,23.01,23.04,22.93,23.02,77028.0,19.3293,19.3545,19.2621,19.3377,77028.0
2018-06-11 10:30:00,23.0,23.03,23.0,23.0,26536.0,19.3209,19.3461,19.3209,19.3209,26536.0
2018-06-11 11:00:00,22.99,23.02,22.98,23.0,15488.0,19.3125,19.3377,19.3041,19.3209,15488.0
2018-06-11 11:30:00,23.02,23.04,22.99,23.03,44136.0,19.3377,19.3545,19.3125,19.3461,44136.0
2018-06-11 12:00:00,23.03,23.07,23.0,23.0,47132.0,19.3461,19.3797,19.3209,19.3209,47132.0
2018-06-11 12:30:00,23.0,23.02,23.0,23.0,30636.0,19.3209,19.3377,19.3209,19.3209,30636.0
2018-06-11 13:00:00,23.0,23.01,22.99,23.0,49748.0,19.3209,19.3293,19.3125,19.3209,49748.0
2018-06-11 13:30:00,23.01,23.02,22.99,23.0,49344.0,19.3293,19.3377,19.3125,19.3209,49344.0
2018-06-11 14:00:00,23.01,23.05,23.01,23.03,23068.0,19.3293,19.3629,19.3293,19.3461,23068.0
2018-06-11 14:30:00,23.02,23.03,23.0,23.0,38572.0,19.3377,19.3461,19.3209,19.3209,38572.0
2018-06-11 15:00:00,23.01,23.05,23.0,23.05,40860.0,19.3293,19.3629,19.3209,19.3629,40860.0
2018-06-11 15:30:00,23.05,23.06,22.99,23.0,746932.0,19.3629,19.3713,19.3125,19.3209,746932.0
2018-06-12 09:30:00,23.02,23.04,22.98,23.01,103132.0,19.3377,19.3545,19.3041,19.3293,103132.0
2018-06-12 10:00:00,23.02,23.1,23.02,23.05,139996.0,19.3377,19.4049,19.3377,19.3629,139996.0
2018-06-12 10:30:00,23.05,23.1,23.03,23.03,51832.0,19.3629,19.4049,19.3461,19.3461,51832.0
2018-06-12 11:00:00,23.03,23.06,23.02,23.02,36532.0,19.3461,19.3713,19.3377,19.3377,36532.0
2018-06-12 11:30:00,23.04,23.04,22.98,23.0,27060.0,19.3545,19.3545,19.3041,19.3209,27060.0
2018-06-12 12:00:00,22.99,23.04,22.98,23.02,47488.0,19.3125,19.3545,19.3041,19.3377,47488.0
2018-06-12 12:30:00,23.02,23.03,23.0,23.01,96192.0,19.3377,19.3461,19.3209,19.3293,96192.0
2018-06-12 13:00:00,23.01,23.09,23.0,23.09,58352.0,19.3293,19.3965,19.3209,19.3965,58352.0
2018-06-12 13:30:00,23.09,23.14,23.09,23.14,58784.0,19.3965,19.4385,19.3965,19.4385,58784.0
2018-06-12 14:00:00,23.14,23.14,23.1,23.13,37228.0,19.4385,19.4385,19.4049,19.4301,37228.0
2018-06-12 14:30:00,23.13,23.18,23.12,23.18,64420.0,19.4301,19.4721,19.4217,19.4721,64420.0
2018-06-12 15:00:00,23.17,23.18,23.13,23.14,55924.0,19.4637,19.4721,19.4301,19.4385,55924.0
2018-06-12 15:30:00,23.13,23.13,23.05,23.05,190520.0,19.4301,19.4301,19.3629,19.3629,190520.0
2018-06-13 09:30:00,23.08,23.21,23.02,23.15,76060.0,19.3881,19.4973,19.3377,19.4469,76060.0
2018-06-13 10:00:00,23.14,23.14,22.96,22.96,46704.0,19.4385,19.4385,19.2873,19.2873,46704.0
2018-06-13 10:30:00,22.96,23.0,22.94,23.0,39852.0,19.2873,19.3209,19.2705,19.3209,39852.0
2018-06-13 11:00:00,22.98,23.01,22.95,22.95,56216.0,19.3041,19.3293,19.2789,19.2789,56216.0
2018-06-13 11:30:00,22.95,22.95,22.89,22.89,23328.0,19.2789,19.2789,19.2285,19.2285,23328.0
2018-06-13 12:00:00,22.9,22.9,22.86,22.86,9200.0,19.2369,19.2369,19.2033,19.2033,9200.0
2018-06-13 12:30:00,22.86,22.89,22.86,22.86,42420.0,19.2033,19.2285,19.2033,19.2033,42420.0
2018-06-13 13:00:00,22.88,22.9,22.87,22.88,37996.0,19.2201,19.2369,19.2117,19.2201,37996.0
2018-06-13 13:30:00,22.87,22.89,22.8,22.82,19192.0,19.2117,19.2285,19.1529,19.1697,19192.0
2018-06-13 14:00:00,22.81,22.81,22.61,22.69,48304.0,19.1613,19.1613,18.9933,19.0605,48304.0
2018-06-13 14:30:00,22.69,22.73,22.64,22.72,52400.0,19.0605,19.0941,19.0185,19.0857,52400.0
2018-06-13 15:00:00,22.72,22.76,22.68,22.68,55484.0,19.0857,19.1193,19.0521,19.0521,55484.0
2018-06-13 15:30:00,22.68,22.74,22.68,22.7,219800.0,19.0521,19.1025,19.0521,19.0689,219800.0
2018-06-14 09:30:00,22.73,22.89,22.71,22.79,55716.0,19.0941,19.2285,19.0773,19.1445,55716.0
2018-06-14 10:00:00,22.79,22.83,22.73,22.81,34628.0,19.1445,19.1781,19.0941,19.1613,34628.0
2018-06-14 10:30:00,22.83,22.9,22.82,22.89,101612.0,19.1781,19.2369,19.1697,19.2285,101612.0
2018-06-14 11:00:00,22.89,22.93,22.87,22.88,61440.0,19.2285,19.2621,19.2117,19.2201,61440.0
2018-06-14 11:30:00,22.88,22.97,22.88,22.97,45524.0,19.2201,19.2957,19.2201,19.2957,45524.0
2018-06-14 12:00:00,22.97,23.05,22.96,23.05,26828.0,19.2957,19.3629,19.2873,19.3629,26828.0
2018-06-14 12:30:00,23.06,23.06,23.0,23.0,48440.0,19.3713,19.3713,19.3209,19.3209,48440.0
2018-06-14 13:00:00,23.0,23.02,22.96,22.96,61248.0,19.3209,19.3377,19.2873,19.2873,61248.0
2018-06-14 13:30:00,22.96,22.99,22.89,22.99,194248.0,19.2873,19.3125,19.2285,19.3125,194248.0
2018-06-14 14:00:00,22.99,23.0,22.91,22.93,52932.0,19.3125,19.3209,19.2453,19.2621,52932.0
2018-06-14 14:30:00,22.93,22.96,22.92,22.94,43980.0,19.2621,19.2873,19.2537,19.2705,43980.0
2018-06-14 15:00:00,22.94,23.02,22.94,23.02,147832.0,19.2705,19.3377,19.2705,19.3377,147832.0
2018-06-14 15:30:00,23.01,23.04,22.93,22.94,321548.0,19.3293,19.3545,19.2621,19.2705,321548.0
2018-06-15 09:30:00,22.98,23.05,22.93,23.02,118052.0,19.3041,19.3629,19.2621,19.3377,118052.0
2018-06-15 10:00:00,23.01,23.14,22.99,23.14,58068.0,19.3293,19.4385,19.3125,19.4385,58068.0
2018-06-15 10:30:00,23.15,23.16,23.11,23.14,46008.0,19.4469,19.4553,19.4133,19.4385,46008.0
2018-06-15 11:00:00,23.15,23.2,23.13,23.18,51708.0,19.4469,19.4889,19.4301,19.4721,51708.0
2018-06-15 11:30:00,23.18,23.21,23.15,23.17,61496.0,19.4721,19.4973,19.4469,19.4637,61496.0
2018-06-15 12:00:00,23.17,23.17,23.13,23.14,65780.0,19.4637,19.4637,19.4301,19.4385,65780.0
2018-06-15 12:30:00,23.14,23.14,23.1,23.11,30036.0,19.4385,19.4385,19.4049,19.4133,30036.0
2018-06-15 13:00:00,23.12,23.13,23.08,23.09,31676.0,19.4217,19.4301,19.3881,19.3965,31676.0
2018-06-15 13:30:00,23.09,23.09,23.02,23.03,34200.0,19.3965,19.3965,19.3377,19.3461,34200.0
2018-06-15 14:00:00,23.02,23.1,23.02,23.1,32292.0,19.3377,19.4049,19.3377,19.4049,32292.0
2018-06-15 14:30:00,23.09,23.1,23.02,23.03,36088.0,19.3965,19.4049,19.3377,19.3461,36088.0
2018-06-15 15:00:00,23.02,23.03,22.97,22.98,45632.0,19.3377,19.3461,19.2957,19.3041,45632.0
2018-06-15 15:30:00,22.98,22.98,22.91,22.96,201320.0,19.3041,19.3041,19.2453,19.2873,201320.0
2018-06-18 09:30:00,22.94,22.97,22.8,22.8,69204.0,19.2705,19.2957,19.1529,19.1529,69204.0
2018-06-18 10:00:00,22.8,22.81,22.69,22.69,58572.0,19.1529,19.1613,19.0605,19.0605,58572.0
2018-06-18 10:30:00,22.69,22.79,22.68,22.79,28968.0,19.0605,19.1445,19.0521,19.1445,28968.0
2018-06-18 11:00:00,22.77,22.78,22.71,22.73,36052.0,19.1277,19.1361,19.0773,19.0941,36052.0
2018-06-18 11:30:00,22.72,22.72,22.68,22.68,30108.0,19.0857,19.0857,19.0521,19.0521,30108.0
2018-06-18 12:00:00,22.68,22.68,22.63,22.64,42040.0,19.0521,19.0521,19.0101,19.0185,42040.0
2018-06-18 12:30:00,22.64,22.68,22.63,22.68,28896.0,19.0185,19.0521,19.0101,19.0521,28896.0
2018-06-18 13:00:00,22.68,22.7,22.64,22.65,43088.0,19.0521,19.0689,19.0185,19.0269,43088.0
2018-06-18 13:30:00,22.64,22.66,22.64,22.65,31944.0,19.0185,19.0353,19.0185,19.0269,31944.0
2018-06-18 14:00:00,22.65,22.73,22.65,22.73,17384.0,19.0269,19.0941,19.0269,19.0941,17384.0
2018-06-18 14:30:00,22.73,22.76,22.71,22.72,32532.0,19.0941,19.1193,19.0773,19.0857,32532.0
2018-06-18 15:00:00,22.71,22.74,22.69,22.73,37576.0,19.0773,19.1025,19.0605,19.0941,37576.0
2018-06-18 15:30:00,22.73,22.83,22.72,22.83,147668.0,19.0941,19.1781,19.0857,19.1781,147668.0
2018-06-19 09:30:00,22.73,22.92,22.72,22.83,50908.0,19.0941,19.2537,19.0857,19.1781,50908.0
2018-06-19 10:00:00,22.83,22.83,22.77,22.79,31164.0,19.1781,19.1781,19.1277,19.1445,31164.0
2018-06-19 10:30:00,22.8,22.88,22.8,22.85,50184.0,19.1529,19.2201,19.1529,19.1949,50184.0
2018-06-19 11:00:00,22.85,22.87,22.8,22.8,46140.0,19.1949,19.2117,19.1529,19.1529,46140.0
2018-06-19 11:30:00,22.8,22.82,22.74,22.75,34932.0,19.1529,19.1697,19.1025,19.1109,34932.0
2018-06-19 12:00:00,22.74,22.75,22.68,22.7,78128.0,19.1025,19.1109,19.0521,19.0689,78128.0
2018-06-19 12:30:00,22.7,22.75,22.69,22.75,44304.0,19.0689,19.1109,19.0605,19.1109,44304.0
2018-06-19 13:00:00,22.75,22.75,22.7,22.7,21224.0,19.1109,19.1109,19.0689,19.0689,21224.0
2018-06-19 13:30:00,22.69,22.7,22.67,22.7,25200.0,19.0605,19.0689,19.0437,19.0689,25200.0
2018-06-19 14:00:00,22.69,22.72,22.68,22.68,79988.0,19.0605,19.0857,19.0521,19.0521,79988.0
2018-06-19 14:30:00,22.68,22.68,22.65,22.68,107992.0,19.0521,19.0521,19.0269,19.0521,107992.0
2018-06-19 15:00:00,22.68,22.71,22.64,22.64,72628.0,19.0521,19.0773,19.0185,19.0185,72628.0
2018-06-19 15:30:00,22.63,22.66,22.59,22.62,413824.0,19.0101,19.0353,18.9765,19.0017,413824.0
2018-06-20 09:30:00,22.67,22.78,22.64,22.64,90500.0,19.0437,19.1361,19.0185,19.0185,90500.0
2018-06-20 10:00:00,22.64,22.84,22.62,22.84,72376.0,19.0185,19.1865,19.0017,19.1865,72376.0
2018-06-20 10:30:00,22.83,22.87,22.78,22.8,55400.0,19.1781,19.2117,19.1361,19.1529,55400.0
2018-06-20 11:00:00,22.81,22.85,22.77,22.77,56832.0,19.1613,19.1949,19.1277,19.1277,56832.0
2018-06-20 11:30:00,22.77,22.82,22.77,22.79,53840.0,19.1277,19.1697,19.1277,19.1445,53840.0
2018-06-20 12:00:00,22.79,22.8,22.76,22.79,67040.0,19.1445,19.1529,19.1193,19.1445,67040.0
2018-06-20 12:30:00,22.78,22.81,22.78,22.8,60796.0,19.1361,19.1613,19.1361,19.1529,60796.0
2018-06-20 13:00:00,22.81,22.81,22.73,22.75,32884.0,19.1613,19.1613,19.0941,19.1109,32884.0
2018-06-20 13:30:00,22.75,22.77,22.73,22.75,32296.0,19.1109,19.1277,19.0941,19.1109,32296.0
2018-06-20 14:00:00,22.75,22.78,22.75,22.76,83028.0,19.1109,19.1361,19.1109,19.1193,83028.0
2018-06-20 14:30:00,22.75,22.75,22.72,22.74,56380.0,19.1109,19.1109,19.0857,19.1025,56380.0
2018-06-20 15:00:00,22.73,22.78,22.73,22.74,43136.0,19.0941,19.1361,19.0941,19.1025,43136.0
2018-06-20 15:30:00,22.74,22.8,22.74,22.78,128880.0,19.1025,19.1529,19.1025,19.1361,128880.0
2018-06-21 09:30:00,22.74,22.86,22.73,22.79,36268.0,19.1025,19.2033,19.0941,19.1445,36268.0
2018-06-21 10:00:00,22.81,22.81,22.73,22.77,34936.0,19.1613,19.1613,19.0941,19.1277,34936.0
2018-06-21 10:30:00,22.74,22.89,22.74,22.82,28076.0,19.1025,19.2285,19.1025,19.1697,28076.0
2018-06-21 11:00:00,22.86,22.87,22.81,22.82,11964.0,19.2033,19.2117,19.1613,19.1697,11964.0
2018-06-21 11:30:00,22.82,22.84,22.78,22.78,102004.0,19.1697,19.1865,19.1361,19.1361,102004.0
2018-06-21 12:00:00,22.76,22.82,22.76,22.77,32460.0,19.1193,19.1697,19.1193,19.1277,32460.0
2018-06-21 12:30:00,22.77,22.8,22.76,22.76,19940.0,19.1277,19.1529,19.1193,19.1193,19940.0
2018-06-21 13:00:00,22.77,22.79,22.75,22.77,31116.0,19.1277,19.1445,19.1109,19.1277,31116.0
2018-06-21 13:30:00,22.76,22.82,22.76,22.81,19976.0,19.1193,19.1697,19.1193,19.1613,19976.0
2018-06-21 14:00:00,22.81,22.82,22.75,22.78,52060.0,19.1613,19.1697,19.1109,19.1361,52060.0
2018-06-21 14:30:00,22.79,22.79,22.74,22.76,61860.0,19.1445,19.1445,19.1025,19.1193,61860.0
2018-06-21 15:00:00,22.76,22.79,22.75,22.78,49280.0,19.1193,19.1445,19.1109,19.1361,49280.0
2018-06-21 15:30:00,22.78,22.81,22.74,22.79,291416.0,19.1361,19.1613,19.1025,19.1445,291416.0
2018-06-22 09:30:00,22.7,22.89,22.7,22.84,111964.0,19.0689,19.2285,19.0689,19.1865,111964.0
2018-06-22 10:00:00,22.83,22.97,22.83,22.95,40984.0,19.1781,19.2957,19.1781,19.2789,40984.0
2018-06-22 10:30:00,22.97,23.01,22.93,22.97,32000.0,19.2957,19.3293,19.2621,19.2957,32000.0
2018-06-22 11:00:00,22.94,22.96,22.89,22.9,41396.0,19.2705,19.2873,19.2285,19.2369,41396.0
2018-06-22 11:30:00,22.88,22.91,22.85,22.85,19600.0,19.2201,19.2453,19.1949,19.1949,19600.0
2018-06-22 12:00:00,22.83,22.88,22.81,22.81,104800.0,19.1781,19.2201,19.1613,19.1613,104800.0
2018-06-22 12:30:00,22.81,22.88,22.8,22.88,42460.0,19.1613,19.2201,19.1529,19.2201,42460.0
2018-06-22 13:00:00,22.89,22.9,22.83,22.89,92664.0,19.2285,19.2369,19.1781,19.2285,92664.0
2018-06-22 13:30:00,22.89,22.93,22.85,22.91,22628.0,19.2285,19.2621,19.1949,19.2453,22628.0
2018-06-22 14:00:00,22.92,22.95,22.81,22.85,226256.0,19.2537,19.2789,19.1613,19.1949,226256.0
2018-06-22 14:30:00,22.84,22.9,22.79,22.85,692036.0,19.1865,19.2369,19.1445,19.1949,692036.0
2018-06-22 15:00:00,22.85,22.99,22.83,22.97,462472.0,19.1949,19.3125,19.1781,19.2957,462472.0
2018-06-22 15:30:00,22.96,22.99,22.89,22.91,398264.0,19.2873,19.3125,19.2285,19.2453,398264.0
2018-06-25 09:30:00,22.92,23.06,22.92,23.0,42716.0,19.2537,19.3713,19.2537,19.3209,42716.0
2018-06-25 10:00:00,23.02,23.03,22.85,22.89,37124.0,19.3377,19.3461,19.1949,19.2285,37124.0
2018-06-25 10:30:00,22.89,22.95,22.85,22.93,35192.0,19.2285,19.2789,19.1949,19.2621,35192.0
2018-06-25 11:00:00,22.94,22.96,22.91,22.91,95500.0,19.2705,19.2873,19.2453,19.2453,95500.0
2018-06-25 11:30:00,22.91,22.93,22.85,22.86,49124.0,19.2453,19.2621,19.1949,19.2033,49124.0
2018-06-25 12:00:00,22.85,22.89,22.84,22.88,43092.0,19.1949,19.2285,19.1865,19.2201,43092.0
2018-06-25 12:30:00,22.88,22.89,22.84,22.88,43732.0,19.2201,19.2285,19.1865,19.2201,43732.0
2018-06-25 13:00:00,22.87,22.88,22.79,22.84,137840.0,19.2117,19.2201,19.1445,19.1865,137840.0
2018-06-25 13:30:00,22.84,22.9,22.83,22.84,163072.0,19.1865,19.2369,19.1781,19.1865,163072.0
2018-06-25 14:00:00,22.84,22.86,22.82,22.86,118588.0,19.1865,19.2033,19.1697,19.2033,118588.0
2018-06-25 14:30:00,22.86,22.88,22.83,22.86,191972.0,19.2033,19.2201,19.1781,19.2033,191972.0
2018-06-25 15:00:00,22.85,22.86,22.81,22.84,127744.0,19.1949,19.2033,19.1613,19.1865,127744.0
2018-06-25 15:30:00,22.84,22.89,22.84,22.85,348316.0,19.1865,19.2285,19.1865,19.1949,348316.0
2018-06-26 09:30:00,22.9,22.98,22.84,22.91,130012.0,19.2369,19.3041,19.1865,19.2453,130012.0
2018-06-26 10:00:00,22.92,22.93,22.86,22.89,85120.0,19.2537,19.2621,19.2033,19.2285,85120.0
2018-06-26 10:30:00,22.88,22.95,22.87,22.93,250888.0,19.2201,19.2789,19.2117,19.2621,250888.0
2018-06-26 11:00:00,22.94,22.96,22.9,22.95,157764.0,19.2705,19.2873,19.2369,19.2789,157764.0
2018-06-26 11:30:00,22.96,22.98,22.94,22.97,115232.0,19.2873,19.3041,19.2705,19.2957,115232.0
2018-06-26 12:00:00,22.98,22.98,22.93,22.93,27800.0,19.3041,19.3041,19.2621,19.2621,27800.0
2018-06-26 12:30:00,22.92,22.93,22.88,22.93,138592.0,19.2537,19.2621,19.2201,19.2621,138592.0
2018-06-26 13:00:00,22.93,22.98,22.93,22.95,27204.0,19.2621,19.3041,19.2621,19.2789,27204.0
2018-06-26 13:30:00,22.94,22.98,22.93,22.93,57708.0,19.2705,19.3041,19.2621,19.2621,57708.0
2018-06-26 14:00:00,22.94,22.96,22.93,22.93,30712.0,19.2705,19.2873,19.2621,19.2621,30712.0
2018-06-26 14:30:00,22.93,22.93,22.88,22.9,56072.0,19.2621,19.2621,19.2201,19.2369,56072.0
2018-06-26 15:00:00,22.91,22.91,22.85,22.89,108068.0,19.2453,19.2453,19.1949,19.2285,108068.0
2018-06-26 15:30:00,22.89,22.9,22.8,22.83,312124.0,19.2285,19.2369,19.1529,19.1781,312124.0
2018-06-27 09:30:00,22.91,22.91,22.81,22.84,87956.0,19.2453,19.2453,19.1613,19.1865,87956.0
2018-06-27 10:00:00,22.83,22.89,22.83,22.88,37012.0,19.1781,19.2285,19.1781,19.2201,37012.0
2018-06-27 10:30:00,22.88,22.9,22.86,22.88,123268.0,19.2201,19.2369,19.2033,19.2201,123268.0
2018-06-27 11:00:00,22.88,22.9,22.85,22.86,29400.0,19.2201,19.2369,19.1949,19.2033,29400.0
2018-06-27 11:30:00,22.85,22.89,22.83,22.86,150320.0,19.1949,19.2285,19.1781,19.2033,150320.0
2018-06-27 12:00:00,22.86,22.87,22.83,22.85,139096.0,19.2033,19.2117,19.1781,19.1949,139096.0
2018-06-27 12:30:00,22.84,22.86,22.83,22.83,106144.0,19.1865,19.2033,19.1781,19.1781,106144.0
2018-06-27 13:00:00,22.84,22.86,22.81,22.82,22912.0,19.1865,19.2033,19.1613,19.1697,22912.0
2018-06-27 13:30:00,22.83,22.85,22.8,22.85,19172.0,19.1781,19.1949,19.1529,19.1949,19172.0
2018-06-27 14:00:00,22.85,22.85,22.78,22.8,37552.0,19.1949,19.1949,19.1361,19.1529,37552.0
2018-06-27 14:30:00,22.79,22.82,22.75,22.75,47632.0,19.1445,19.1697,19.1109,19.1109,47632.0
2018-06-27 15:00:00,22.75,22.75,22.66,22.68,109088.0,19.1109,19.1109,19.0353,19.0521,109088.0
2018-06-27 15:30:00,22.68,22.72,22.65,22.71,505100.0,19.0521,19.0857,19.0269,19.0773,505100.0
2018-06-28 09:30:00,22.6,22.68,22.6,22.63,29116.0,19.099,19.1666,19.099,19.1243,29116.0
2018-06-28 10:00:00,22.65,22.66,22.57,22.63,178440.0,19.1412,19.1497,19.0736,19.1243,178440.0
2018-06-28 10:30:00,22.61,22.65,22.58,22.64,62548.0,19.1074,19.1412,19.0821,19.1328,62548.0
2018-06-28 11:00:00,22.65,22.67,22.62,22.67,59364.0,19.1412,19.1581,19.1159,19.1581,59364.0
2018-06-28 11:30:00,22.67,22.73,22.66,22.7,234984.0,19.1581,19.2088,19.1497,19.1835,234984.0
2018-06-28 12:00:00,22.72,22.77,22.72,22.73,19784.0,19.2004,19.2426,19.2004,19.2088,19784.0
2018-06-28 12:30:00,22.73,22.79,22.73,22.79,37056.0,19.2088,19.2595,19.2088,19.2595,37056.0
2018-06-28 13:00:00,22.79,22.83,22.78,22.82,26284.0,19.2595,19.2933,19.2511,19.2849,26284.0
2018-06-28 13:30:00,22.82,22.85,22.82,22.85,30732.0,19.2849,19.3102,19.2849,19.3102,30732.0
2018-06-28 14:00:00,22.85,22.87,22.82,22.85,93540.0,19.3102,19.3271,19.2849,19.3102,93540.0
2018-06-28 14:30:00,22.84,22.85,22.82,22.84,55856.0,19.3018,19.3102,19.2849,19.3018,55856.0
2018-06-28 15:00:00,22.84,22.9,22.83,22.87,146252.0,19.3018,19.3525,19.2933,19.3271,146252.0
2018-06-28 15:30:00,22.86,22.91,22.84,22.87,321960.0,19.3187,19.3609,19.3018,19.3271,321960.0
2018-06-29 09:30:00,22.8,22.84,22.71,22.83,133512.0,19.268,19.3018,19.1919,19.2933,133512.0
2018-06-29 10:00:00,22.85,22.9,22.85,22.9,52020.0,19.3102,19.3525,19.3102,19.3525,52020.0
2018-06-29 10:30:00,22.92,22.96,22.91,22.93,23604.0,19.3694,19.4032,19.3609,19.3778,23604.0
2018-06-29 11:00:00,22.93,23.03,22.92,23.0,115168.0,19.3778,19.4624,19.3694,19.437,115168.0
2018-06-29 11:30:00,23.02,23.07,23.0,23.0,61504.0,19.4539,19.4962,19.437,19.437,61504.0
2018-06-29 12:00:00,23.04,23.09,23.0,23.09,248780.0,19.4708,19.5131,19.437,19.5131,248780.0
2018-06-29 12:30:00,23.09,23.09,23.03,23.06,25200.0,19.5131,19.5131,19.4624,19.4877,25200.0
2018-06-29 13:00:00,23.07,23.11,23.07,23.09,36596.0,19.4962,19.53,19.4962,19.5131,36596.0
2018-06-29 13:30:00,23.09,23.15,23.08,23.15,62588.0,19.5131,19.5638,19.5046,19.5638,62588.0
2018-06-29 14:00:00,23.13,23.14,23.06,23.09,108540.0,19.5469,19.5553,19.4877,19.5131,108540.0
2018-06-29 14:30:00,23.09,23.11,23.09,23.1,37840.0,19.5131,19.53,19.5131,19.5215,37840.0
2018-06-29 15:00:00,23.1,23.1,23.06,23.08,149128.0,19.5215,19.5215,19.4877,19.5046,149128.0
2018-06-29 15:30:00,23.08,23.08,22.96,22.98,320364.0,19.5046,19.5046,19.4032,19.4201,320364.0
2018-07-02 09:30:00,22.94,23.03,22.92,22.98,19368.0,19.3863,19.4624,19.3694,19.4201,19368.0
2018-07-02 10:00:00,23.0,23.04,22.9,22.93,51732.0,19.437,19.4708,19.3525,19.3778,51732.0
2018-07-02 10:30:00,22.91,22.91,22.82,22.86,80336.0,19.3609,19.3609,19.2849,19.3187,80336.0
2018-07-02 11:00:00,22.86,22.93,22.85,22.85,70968.0,19.3187,19.3778,19.3102,19.3102,70968.0
2018-07-02 11:30:00,22.85,22.91,22.83,22.87,115836.0,19.3102,19.3609,19.2933,19.3271,115836.0
2018-07-02 12:00:00,22.88,22.89,22.79,22.8,36952.0,19.3356,19.344,19.2595,19.268,36952.0
2018-07-02 12:30:00,22.78,22.81,22.75,22.78,38284.0,19.2511,19.2764,19.2257,19.2511,38284.0
2018-07-02 13:00:00,22.77,22.78,22.72,22.74,24776.0,19.2426,19.2511,19.2004,19.2173,24776.0
2018-07-02 13:30:00,22.73,22.76,22.71,22.74,36244.0,19.2088,19.2342,19.1919,19.2173,36244.0
2018-07-02 14:00:00,22.75,22.88,22.75,22.87,49280.0,19.2257,19.3356,19.2257,19.3271,49280.0
2018-07-02 14:30:00,22.87,22.89,22.81,22.83,52492.0,19.3271,19.344,19.2764,19.2933,52492.0
2018-07-02 15:00:00,22.84,22.85,22.79,22.84,42032.0,19.3018,19.3102,19.2595,19.3018,42032.0
2018-07-02 15:30:00,22.84,22.86,22.8,22.86,343908.0,19.3018,19.3187,19.268,19.3187,343908.0
2018-07-03 09:30:00,22.83,22.9,22.77,22.8,98224.0,19.2933,19.3525,19.2426,19.268,98224.0
2018-07-03 10:00:00,22.82,22.93,22.81,22.92,142188.0,19.2849,19.3778,19.2764,19.3694,142188.0
2018-07-03 10:30:00,22.92,22.92,22.85,22.9,72636.0,19.3694,19.3694,19.3102,19.3525,72636.0
2018-07-03 11:00:00,22.89,23.0,22.85,22.98,56824.0,19.344,19.437,19.3102,19.4201,56824.0
2018-07-03 11:30:00,22.97,23.04,22.96,23.0,74320.0,19.4117,19.4708,19.4032,19.437,74320.0
2018-07-03 12:00:00,23.0,23.01,22.92,22.95,153840.0,19.437,19.4455,19.3694,19.3948,153840.0
2018-07-03 12:30:00,22.95,22.98,22.93,22.94,261088.0,19.3948,19.4201,19.3778,19.3863,261088.0
2018-07-05 09:30:00,22.98,23.05,22.9,23.03,98268.0,19.4201,19.4793,19.3525,19.4624,98268.0
2018-07-05 10:00:00,23.0,23.01,22.93,22.95,65424.0,19.437,19.4455,19.3778,19.3948,65424.0
2018-07-05 10:30:00,22.96,22.96,22.87,22.92,131212.0,19.4032,19.4032,19.3271,19.3694,131212.0
2018-07-05 11:00:00,22.93,22.95,22.89,22.89,70220.0,19.3778,19.3948,19.344,19.344,70220.0
2018-07-05 11:30:00,22.88,22.92,22.88,22.92,45200.0,19.3356,19.3694,19.3356,19.3694,45200.0
2018-07-05 12:00:00,22.93,22.98,22.93,22.93,72652.0,19.3778,19.4201,19.3778,19.3778,72652.0
2018-07-05 12:30:00,22.93,22.96,22.92,22.93,34824.0,19.3778,19.4032,19.3694,19.3778,34824.0
2018-07-05 13:00:00,22.93,22.95,22.92,22.93,46032.0,19.3778,19.3948,19.3694,19.3778,46032.0
2018-07-05 13:30:00,22.93,22.96,22.92,22.96,41212.0,19.3778,19.4032,19.3694,19.4032,41212.0
2018-07-05 14:00:00,22.96,22.99,22.96,22.96,63080.0,19.4032,19.4286,19.4032,19.4032,63080.0
2018-07-05 14:30:00,22.96,23.0,22.96,22.97,60076.0,19.4032,19.437,19.4032,19.4117,60076.0
2018-07-05 15:00:00,22.97,23.0,22.95,22.98,39768.0,19.4117,19.437,19.3948,19.4201,39768.0
2018-07-05 15:30:00,22.97,23.1,22.97,23.08,156360.0,19.4117,19.5215,19.4117,19.5046,156360.0
2018-07-06 09:30:00,23.15,23.2,23.0,23.13,68036.0,19.5638,19.606,19.437,19.5469,68036.0
2018-07-06 10:00:00,23.13,23.19,23.09,23.11,114384.0,19.5469,19.5976,19.5131,19.53,114384.0
2018-07-06 10:30:00,23.11,23.11,23.05,23.09,126760.0,19.53,19.53,19.4793,19.5131,126760.0
2018-07-06 11:00:00,23.09,23.16,23.09,23.1,42548.0,19.5131,19.5722,19.5131,19.5215,42548.0
2018-07-06 11:30:00,23.09,23.11,23.08,23.1,58740.0,19.5131,19.53,19.5046,19.5215,58740.0
2018-07-06 12:00:00,23.09,23.11,23.08,23.09,54760.0,19.5131,19.53,19.5046,19.5131,54760.0
2018-07-06 12:30:00,23.09,23.09,23.06,23.07,37408.0,19.5131,19.5131,19.4877,19.4962,37408.0
2018-07-06 13:00:00,23.06,23.11,23.06,23.1,28104.0,19.4877,19.53,19.4877,19.5215,28104.0
2018-07-06 13:30:00,23.1,23.12,23.05,23.09,62052.0,19.5215,19.5384,19.4793,19.5131,62052.0
2018-07-06 14:00:00,23.09,23.11,23.09,23.1,20652.0,19.5131,19.53,19.5131,19.5215,20652.0
2018-07-06 14:30:00,23.1,23.12,23.09,23.11,88716.0,19.5215,19.5384,19.5131,19.53,88716.0
2018-07-06 15:00:00,23.11,23.12,23.07,23.1,65712.0,19.53,19.5384,19.4962,19.5215,65712.0
2018-07-06 15:30:00,23.09,23.15,23.08,23.13,311368.0,19.5131,19.5638,19.5046,19.5469,311368.0
2018-07-09 09:30:00,23.15,23.22,23.05,23.05,44332.0,19.5638,19.6229,19.4793,19.4793,44332.0
2018-07-09 10:00:00,23.08,23.12,22.99,23.01,52852.0,19.5046,19.5384,19.4286,19.4455,52852.0
2018-07-09 10:30:00,23.0,23.01,22.94,22.99,49424.0,19.437,19.4455,19.3863,19.4286,49424.0
2018-07-09 11:00:00,23.0,23.0,22.93,22.95,57856.0,19.437,19.437,19.3778,19.3948,57856.0
2018-07-09 11:30:00,22.96,23.0,22.93,22.97,117196.0,19.4032,19.437,19.3778,19.4117,117196.0
2018-07-09 12:00:00,22.97,23.0,22.94,22.96,160828.0,19.4117,19.437,19.3863,19.4032,160828.0
2018-07-09 12:30:00,22.97,22.97,22.93,22.95,70248.0,19.4117,19.4117,19.3778,19.3948,70248.0
2018-07-09 13:00:00,22.95,22.95,22.85,22.86,95500.0,19.3948,19.3948,19.3102,19.3187,95500.0
2018-07-09 13:30:00,22.85,22.92,22.83,22.9,91180.0,19.3102,19.3694,19.2933,19.3525,91180.0
2018-07-09 14:00:00,22.9,22.9,22.81,22.82,67564.0,19.3525,19.3525,19.2764,19.2849,67564.0
2018-07-09 14:30:00,22.82,22.92,22.82,22.91,84004.0,19.2849,19.3694,19.2849,19.3609,84004.0
2018-07-09 15:00:00,22.91,22.91,22.88,22.9,90872.0,19.3609,19.3609,19.3356,19.3525,90872.0
2018-07-09 15:30:00,22.9,22.96,22.88,22.94,596080.0,19.3525,19.4032,19.3356,19.3863,596080.0
2018-07-10 09:30:00,22.94,23.0,22.85,22.99,91964.0,19.3863,19.437,19.3102,19.4286,91964.0
2018-07-10 10:00:00,22.99,23.06,22.98,23.02,55388.0,19.4286,19.4877,19.4201,19.4539,55388.0
2018-07-10 10:30:00,23.03,23.05,22.98,22.99,60056.0,19.4624,19.4793,19.4201,19.4286,60056.0
2018-07-10 11:00:00,22.98,22.98,22.93,22.96,45540.0,19.4201,19.4201,19.3778,19.4032,45540.0
2018-07-10 11:30:00,22.96,22.96,22.9,22.95,53652.0,19.4032,19.4032,19.3525,19.3948,53652.0
2018-07-10 12:00:00,22.95,23.01,22.94,23.0,61440.0,19.3948,19.4455,19.3863,19.437,61440.0
2018-07-10 12:30:00,22.99,23.04,22.98,23.02,99260.0,19.4286,19.4708,19.4201,19.4539,99260.0
2018-07-10 13:00:00,23.02,23.03,22.98,23.02,129264.0,19.4539,19.4624,19.4201,19.4539,129264.0
2018-07-10 13:30:00,23.02,23.05,23.0,23.05,24408.0,19.4539,19.4793,19.437,19.4793,24408.0
2018-07-10 14:00:00,23.06,23.11,23.05,23.1,72856.0,19.4877,19.53,19.4793,19.5215,72856.0
2018-07-10 14:30:00,23.1,23.13,23.07,23.07,30596.0,19.5215,19.5469,19.4962,19.4962,30596.0
2018-07-10 15:00:00,23.07,23.09,23.04,23.04,38116.0,19.4962,19.5131,19.4708,19.4708,38116.0
2018-07-10 15:30:00,23.03,23.04,22.97,23.0,294584.0,19.4624,19.4708,19.4117,19.437,294584.0
2018-07-11 09:30:00,23.02,23.2,22.99,23.06,26428.0,19.4539,19.606,19.4286,19.4877,26428.0
2018-07-11 10:00:00,23.04,23.11,22.99,23.09,47444.0,19.4708,19.53,19.4286,19.5131,47444.0
2018-07-11 10:30:00,23.08,23.08,23.04,23.04,30820.0,19.5046,19.5046,19.4708,19.4708,30820.0
2018-07-11 11:00:00,23.05,23.08,23.01,23.04,23780.0,19.4793,19.5046,19.4455,19.4708,23780.0
2018-07-11 11:30:00,23.04,23.09,23.04,23.06,20420.0,19.4708,19.5131,19.4708,19.4877,20420.0
2018-07-11 12:00:00,23.05,23.06,23.03,23.03,13196.0,19.4793,19.4877,19.4624,19.4624,13196.0
2018-07-11 12:30:00,23.03,23.05,23.01,23.04,14216.0,19.4624,19.4793,19.4455,19.4708,14216.0
2018-07-11 13:00:00,23.04,23.06,23.03,23.05,20108.0,19.4708,19.4877,19.4624,19.4793,20108.0
2018-07-11 13:30:00,23.06,23.09,23.05,23.09,27580.0,19.4877,19.5131,19.4793,19.5131,27580.0
2018-07-11 14:00:00,23.1,23.11,23.06,23.07,32320.0,19.5215,19.53,19.4877,19.4962,32320.0
2018-07-11 14:30:00,23.07,23.07,23.02,23.03,43572.0,19.4962,19.4962,19.4539,19.4624,43572.0
2018-07-11 15:00:00,23.04,23.06,23.04,23.05,43488.0,19.4708,19.4877,19.4708,19.4793,43488.0
2018-07-11 15:30:00,23.06,23.08,23.03,23.04,110952.0,19.4877,19.5046,19.4624,19.4708,110952.0
2018-07-12 09:30:00,22.95,23.06,22.95,23.03,43360.0,19.3948,19.4877,19.3948,19.4624,43360.0
2018-07-12 10:00:00,23.06,23.07,22.96,22.98,53244.0,19.4877,19.4962,19.4032,19.4201,53244.0
2018-07-12 10:30:00,22.99,23.05,22.99,23.05,28000.0,19.4286,19.4793,19.4286,19.4793,28000.0
2018-07-12 11:00:00,23.06,23.06,23.02,23.04,40252.0,19.4877,19.4877,19.4539,19.4708,40252.0
2018-07-12 11:30:00,23.05,23.06,23.02,23.02,23332.0,19.4793,19.4877,19.4539,19.4539,23332.0
2018-07-12 12:00:00,23.02,23.09,23.0,23.08,13204.0,19.4539,19.5131,19.437,19.5046,13204.0
2018-07-12 12:30:00,23.07,23.1,23.06,23.08,23568.0,19.4962,19.5215,19.4877,19.5046,23568.0
2018-07-12 13:00:00,23.09,23.1,23.07,23.08,16116.0,19.5131,19.5215,19.4962,19.5046,16116.0
2018-07-12 13:30:00,23.08,23.11,23.07,23.1,17964.0,19.5046,19.53,19.4962,19.5215,17964.0
2018-07-12 14:00:00,23.11,23.11,23.07,23.07,9256.0,19.53,19.53,19.4962,19.4962,9256.0
2018-07-12 14:30:00,23.08,23.08,23.04,23.06,58892.0,19.5046,19.5046,19.4708,19.4877,58892.0
2018-07-12 15:00:00,23.07,23.08,23.05,23.06,19716.0,19.4962,19.5046,19.4793,19.4877,19716.0
2018-07-12 15:30:00,23.07,23.07,23.03,23.06,111432.0,19.4962,19.4962,19.4624,19.4877,111432.0
2018-07-13 09:30:00,23.09,23.22,23.06,23.14,41536.0,19.5131,19.6229,19.4877,19.5553,41536.0
2018-07-13 10:00:00,23.15,23.18,23.04,23.08,34012.0,19.5638,19.5891,19.4708,19.5046,34012.0
2018-07-13 10:30:00,23.08,23.18,23.08,23.16,142268.0,19.5046,19.5891,19.5046,19.5722,142268.0
2018-07-13 11:00:00,23.18,23.21,23.13,23.17,90016.0,19.5891,19.6145,19.5469,19.5807,90016.0
2018-07-13 11:30:00,23.18,23.27,23.17,23.22,53272.0,19.5891,19.6652,19.5807,19.6229,53272.0
2018-07-13 12:00:00,23.2,23.2,23.14,23.15,22032.0,19.606,19.606,19.5553,19.5638,22032.0
2018-07-13 12:30:00,23.15,23.15,23.1,23.15,16000.0,19.5638,19.5638,19.5215,19.5638,16000.0
2018-07-13 13:00:00,23.14,23.15,23.13,23.14,19644.0,19.5553,19.5638,19.5469,19.5553,19644.0
2018-07-13 13:30:00,23.13,23.15,23.09,23.1,21616.0,19.5469,19.5638,19.5131,19.5215,21616.0
2018-07-13 14:00:00,23.1,23.15,23.08,23.15,34532.0,19.5215,19.5638,19.5046,19.5638,34532.0
2018-07-13 14:30:00,23.14,23.15,23.11,23.13,18404.0,19.5553,19.5638,19.53,19.5469,18404.0
2018-07-13 15:00:00,23.13,23.16,23.11,23.11,43880.0,19.5469,19.5722,19.53,19.53,43880.0
2018-07-13 15:30:00,23.11,23.17,23.11,23.13,196608.0,19.53,19.5807,19.53,19.5469,196608.0
2018-07-16 09:30:00,23.13,23.16,22.99,23.03,118364.0,19.5469,19.5722,19.4286,19.4624,118364.0
2018-07-16 10:00:00,23.03,23.13,23.03,23.09,63216.0,19.4624,19.5469,19.4624,19.5131,63216.0
2018-07-16 10:30:00,23.1,23.23,23.09,23.22,59768.0,19.5215,19.6314,19.5131,19.6229,59768.0
2018-07-16 11:00:00,23.22,23.26,23.19,23.26,52648.0,19.6229,19.6567,19.5976,19.6567,52648.0
2018-07-16 11:30:00,23.26,23.28,23.17,23.21,114372.0,19.6567,19.6736,19.5807,19.6145,114372.0
2018-07-16 12:00:00,23.21,23.25,23.2,23.25,52072.0,19.6145,19.6483,19.606,19.6483,52072.0
2018-07-16 12:30:00,23.25,23.25,23.21,23.25,37772.0,19.6483,19.6483,19.6145,19.6483,37772.0
2018-07-16 13:00:00,23.25,23.26,23.22,23.23,49300.0,19.6483,19.6567,19.6229,19.6314,49300.0
2018-07-16 13:30:00,23.23,23.25,23.21,23.24,32932.0,19.6314,19.6483,19.6145,19.6398,32932.0
2018-07-16 14:00:00,23.24,23.25,23.21,23.25,61632.0,19.6398,19.6483,19.6145,19.6483,61632.0
2018-07-16 14:30:00,23.25,23.25,23.2,23.21,27200.0,19.6483,19.6483,19.606,19.6145,27200.0
2018-07-16 15:00:00,23.2,23.25,23.2,23.24,65876.0,19.606,19.6483,19.606,19.6398,65876.0
2018-07-16 15:30:00,23.23,23.26,23.2,23.26,327364.0,19.6314,19.6567,19.606,19.6567,327364.0
2018-07-17 09:30:00,23.28,23.33,23.22,23.22,91544.0,19.6736,19.7159,19.6229,19.6229,91544.0
2018-07-17 10:00:00,23.21,23.27,23.16,23.27,65112.0,19.6145,19.6652,19.5722,19.6652,65112.0
2018-07-17 10:30:00,23.25,23.28,23.21,23.22,59228.0,19.6483,19.6736,19.6145,19.6229,59228.0
2018-07-17 11:00:00,23.22,23.27,23.21,23.25,146576.0,19.6229,19.6652,19.6145,19.6483,146576.0
2018-07-17 11:30:00,23.28,23.28,23.18,23.19,119396.0,19.6736,19.6736,19.5891,19.5976,119396.0
2018-07-17 12:00:00,23.18,23.2,23.15,23.18,233696.0,19.5891,19.606,19.5638,19.5891,233696.0
2018-07-17 12:30:00,23.2,23.2,23.16,23.17,49632.0,19.606,19.606,19.5722,19.5807,49632.0
2018-07-17 13:00:00,23.17,23.19,23.16,23.18,107848.0,19.5807,19.5976,19.5722,19.5891,107848.0
2018-07-17 13:30:00,23.18,23.18,23.15,23.16,88036.0,19.5891,19.5891,19.5638,19.5722,88036.0
2018-07-17 14:00:00,23.16,23.19,23.15,23.18,137524.0,19.5722,19.5976,19.5638,19.5891,137524.0
2018-07-17 14:30:00,23.18,23.2,23.16,23.18,114428.0,19.5891,19.606,19.5722,19.5891,114428.0
2018-07-17 15:00:00,23.18,23.23,23.18,23.21,87080.0,19.5891,19.6314,19.5891,19.6145,87080.0
2018-07-17 15:30:00,23.2,23.24,23.17,23.18,493952.0,19.606,19.6398,19.5807,19.5891,493952.0
2018-07-18 09:30:00,23.16,23.23,23.09,23.09,139524.0,19.5722,19.6314,19.5131,19.5131,139524.0
2018-07-18 10:00:00,23.1,23.15,23.1,23.13,91500.0,19.5215,19.5638,19.5215,19.5469,91500.0
2018-07-18 10:30:00,23.14,23.14,22.99,22.99,139820.0,19.5553,19.5553,19.4286,19.4286,139820.0
2018-07-18 11:00:00,22.98,23.05,22.95,23.05,100836.0,19.4201,19.4793,19.3948,19.4793,100836.0
2018-07-18 11:30:00,23.03,23.03,22.97,22.99,133908.0,19.4624,19.4624,19.4117,19.4286,133908.0
2018-07-18 12:00:00,22.98,23.06,22.97,23.0,31244.0,19.4201,19.4877,19.4117,19.437,31244.0
2018-07-18 12:30:00,22.99,22.99,22.94,22.94,26000.0,19.4286,19.4286,19.3863,19.3863,26000.0
2018-07-18 13:00:00,22.94,22.95,22.91,22.91,123304.0,19.3863,19.3948,19.3609,19.3609,123304.0
2018-07-18 13:30:00,22.9,22.93,22.89,22.93,31624.0,19.3525,19.3778,19.344,19.3778,31624.0
2018-07-18 14:00:00,22.92,22.98,22.92,22.98,100364.0,19.3694,19.4201,19.3694,19.4201,100364.0
2018-07-18 14:30:00,22.97,22.99,22.95,22.98,22960.0,19.4117,19.4286,19.3948,19.4201,22960.0
2018-07-18 15:00:00,22.98,22.98,22.95,22.98,30116.0,19.4201,19.4201,19.3948,19.4201,30116.0
2018-07-18 15:30:00,22.98,22.98,22.93,22.97,194460.0,19.4201,19.4201,19.3778,19.4117,194460.0
2018-07-19 09:30:00,22.95,23.07,22.88,23.07,234240.0,19.3948,19.4962,19.3356,19.4962,234240.0
2018-07-19 10:00:00,23.08,23.21,23.08,23.21,155812.0,19.5046,19.6145,19.5046,19.6145,155812.0
2018-07-19 10:30:00,23.21,23.21,23.07,23.11,135556.0,19.6145,19.6145,19.4962,19.53,135556.0
2018-07-19 11:00:00,23.1,23.18,23.08,23.17,211552.0,19.5215,19.5891,19.5046,19.5807,211552.0
2018-07-19 11:30:00,23.17,23.21,23.11,23.16,153088.0,19.5807,19.6145,19.53,19.5722,153088.0
2018-07-19 12:00:00,23.16,23.24,23.15,23.23,112260.0,19.5722,19.6398,19.5638,19.6314,112260.0
2018-07-19 12:30:00,23.24,23.25,23.2,23.25,60012.0,19.6398,19.6483,19.606,19.6483,60012.0
2018-07-19 13:00:00,23.26,23.3,23.2,23.22,74712.0,19.6567,19.6905,19.606,19.6229,74712.0
2018-07-19 13:30:00,23.22,23.24,23.15,23.16,74592.0,19.6229,19.6398,19.5638,19.5722,74592.0
2018-07-19 14:00:00,23.16,23.2,23.16,23.19,99936.0,19.5722,19.606,19.5722,19.5976,99936.0
2018-07-19 14:30:00,23.2,23.2,23.13,23.15,139212.0,19.606,19.606,19.5469,19.5638,139212.0
2018-07-19 15:00:00,23.16,23.17,23.12,23.13,80312.0,19.5722,19.5807,19.5384,19.5469,80312.0
2018-07-19 15:30:00,23.13,23.13,23.09,23.11,275984.0,19.5469,19.5469,19.5131,19.53,275984.0
2018-07-20 09:30:00,23.08,23.22,22.98,23.04,191116.0,19.5046,19.6229,19.4201,19.4708,191116.0
2018-07-20 10:00:00,23.0,23.02,22.86,22.89,100816.0,19.437,19.4539,19.3187,19.344,100816.0
2018-07-20 10:30:00,22.89,22.91,22.85,22.86,47000.0,19.344,19.3609,19.3102,19.3187,47000.0
2018-07-20 11:00:00,22.86,22.91,22.84,22.89,194548.0,19.3187,19.3609,19.3018,19.344,194548.0
2018-07-20 11:30:00,22.89,22.91,22.81,22.9,81376.0,19.344,19.3609,19.2764,19.3525,81376.0
2018-07-20 12:00:00,22.89,22.97,22.87,22.93,209076.0,19.344,19.4117,19.3271,19.3778,209076.0
2018-07-20 12:30:00,22.93,22.93,22.89,22.89,109112.0,19.3778,19.3778,19.344,19.344,109112.0
2018-07-20 13:00:00,22.9,22.9,22.86,22.88,64412.0,19.3525,19.3525,19.3187,19.3356,64412.0
2018-07-20 13:30:00,22.87,22.88,22.82,22.82,30308.0,19.3271,19.3356,19.2849,19.2849,30308.0
2018-07-20 14:00:00,22.82,22.84,22.79,22.79,45204.0,19.2849,19.3018,19.2595,19.2595,45204.0
2018-07-20 14:30:00,22.8,22.84,22.79,22.84,48720.0,19.268,19.3018,19.2595,19.3018,48720.0
2018-07-20 15:00:00,22.84,22.85,22.8,22.8,56716.0,19.3018,19.3102,19.268,19.268,56716.0
2018-07-20 15:30:00,22.81,22.86,22.8,22.83,209116.0,19.2764,19.3187,19.268,19.2933,209116.0
2018-07-23 09:30:00,22.87,22.87,22.67,22.77,70504.0,19.3271,19.3271,19.1581,19.2426,70504.0
2018-07-23 10:00:00,22.74,22.77,22.67,22.76,255572.0,19.2173,19.2426,19.1581,19.2342,255572.0
2018-07-23 10:30:00,22.75,22.76,22.7,22.7,338376.0,19.2257,19.2342,19.1835,19.1835,338376.0
2018-07-23 11:00:00,22.7,22.71,22.63,22.63,96180.0,19.1835,19.1919,19.1243,19.1243,96180.0
2018-07-23 11:30:00,22.63,22.64,22.6,22.63,106928.0,19.1243,19.1328,19.099,19.1243,106928.0
2018-07-23 12:00:00,22.64,22.7,22.64,22.69,33296.0,19.1328,19.1835,19.1328,19.175,33296.0
2018-07-23 12:30:00,22.7,22.71,22.68,22.69,36636.0,19.1835,19.1919,19.1666,19.175,36636.0
2018-07-23 13:00:00,22.69,22.72,22.67,22.72,31404.0,19.175,19.2004,19.1581,19.2004,31404.0
2018-07-23 13:30:00,22.73,22.75,22.68,22.7,202180.0,19.2088,19.2257,19.1666,19.1835,202180.0
2018-07-23 14:00:00,22.71,22.74,22.7,22.72,480168.0,19.1919,19.2173,19.1835,19.2004,480168.0
2018-07-23 14:30:00,22.71,22.74,22.69,22.71,351316.0,19.1919,19.2173,19.175,19.1919,351316.0
2018-07-23 15:00:00,22.71,22.82,22.71,22.82,482448.0,19.1919,19.2849,19.1919,19.2849,482448.0
2018-07-23 15:30:00,22.81,22.82,22.76,22.82,477492.0,19.2764,19.2849,19.2342,19.2849,477492.0
2018-07-24 09:30:00,23.06,23.06,22.51,22.53,77512.0,19.4877,19.4877,19.0229,19.0398,77512.0
2018-07-24 10:00:00,22.54,22.59,22.42,22.54,69360.0,19.0483,19.0905,18.9469,19.0483,69360.0
2018-07-24 10:30:00,22.52,22.52,22.36,22.49,73680.0,19.0314,19.0314,18.8962,19.006,73680.0
2018-07-24 11:00:00,22.49,22.66,22.46,22.57,167732.0,19.006,19.1497,18.9807,19.0736,167732.0
2018-07-24 11:30:00,22.58,22.59,22.44,22.47,63676.0,19.0821,19.0905,18.9638,18.9891,63676.0
2018-07-24 12:00:00,22.47,22.52,22.44,22.48,195188.0,18.9891,19.0314,18.9638,18.9976,195188.0
2018-07-24 12:30:00,22.49,22.64,22.44,22.55,111084.0,19.006,19.1328,18.9638,19.0567,111084.0
2018-07-24 13:00:00,22.55,22.6,22.53,22.58,98620.0,19.0567,19.099,19.0398,19.0821,98620.0
2018-07-24 13:30:00,22.57,22.57,22.5,22.54,45200.0,19.0736,19.0736,19.0145,19.0483,45200.0
2018-07-24 14:00:00,22.53,22.54,22.48,22.52,63108.0,19.0398,19.0483,18.9976,19.0314,63108.0
2018-07-24 14:30:00,22.53,22.54,22.49,22.52,130296.0,19.0398,19.0483,19.006,19.0314,130296.0
2018-07-24 15:00:00,22.52,22.54,22.46,22.48,123656.0,19.0314,19.0483,18.9807,18.9976,123656.0
2018-07-24 15:30:00,22.47,22.52,22.46,22.49,367552.0,18.9891,19.0314,18.9807,19.006,367552.0
2018-07-25 09:30:00,22.51,22.71,22.51,22.71,84204.0,19.0229,19.1919,19.0229,19.1919,84204.0
2018-07-25 10:00:00,22.71,22.81,22.7,22.74,58540.0,19.1919,19.2764,19.1835,19.2173,58540.0
2018-07-25 10:30:00,22.73,22.82,22.72,22.82,42120.0,19.2088,19.2849,19.2004,19.2849,42120.0
2018-07-25 11:00:00,22.82,22.82,22.75,22.75,58116.0,19.2849,19.2849,19.2257,19.2257,58116.0
2018-07-25 11:30:00,22.77,22.77,22.66,22.66,38628.0,19.2426,19.2426,19.1497,19.1497,38628.0
2018-07-25 12:00:00,22.68,22.7,22.65,22.7,38000.0,19.1666,19.1835,19.1412,19.1835,38000.0
2018-07-25 12:30:00,22.7,22.73,22.67,22.7,56308.0,19.1835,19.2088,19.1581,19.1835,56308.0
2018-07-25 13:00:00,22.68,22.7,22.65,22.65,59060.0,19.1666,19.1835,19.1412,19.1412,59060.0
2018-07-25 13:30:00,22.67,22.73,22.65,22.71,49412.0,19.1581,19.2088,19.1412,19.1919,49412.0
2018-07-25 14:00:00,22.71,22.72,22.65,22.67,110048.0,19.1919,19.2004,19.1412,19.1581,110048.0
2018-07-25 14:30:00,22.67,22.71,22.67,22.68,130212.0,19.1581,19.1919,19.1581,19.1666,130212.0
2018-07-25 15:00:00,22.68,22.7,22.65,22.67,80892.0,19.1666,19.1835,19.1412,19.1581,80892.0
2018-07-25 15:30:00,22.67,22.7,22.66,22.68,341512.0,19.1581,19.1835,19.1497,19.1666,341512.0
2018-07-26 09:30:00,22.65,22.77,22.6,22.66,74176.0,19.1412,19.2426,19.099,19.1497,74176.0
2018-07-26 10:00:00,22.66,22.68,22.59,22.65,197004.0,19.1497,19.1666,19.0905,19.1412,197004.0
2018-07-26 10:30:00,22.66,22.75,22.66,22.72,107664.0,19.1497,19.2257,19.1497,19.2004,107664.0
2018-07-26 11:00:00,22.71,22.71,22.6,22.61,26400.0,19.1919,19.1919,19.099,19.1074,26400.0
2018-07-26 11:30:00,22.61,22.63,22.54,22.57,53600.0,19.1074,19.1243,19.0483,19.0736,53600.0
2018-07-26 12:00:00,22.57,22.58,22.5,22.5,39292.0,19.0736,19.0821,19.0145,19.0145,39292.0
2018-07-26 12:30:00,22.51,22.54,22.49,22.52,47976.0,19.0229,19.0483,19.006,19.0314,47976.0
2018-07-26 13:00:00,22.52,22.55,22.52,22.54,24604.0,19.0314,19.0567,19.0314,19.0483,24604.0
2018-07-26 13:30:00,22.54,22.55,22.51,22.52,68484.0,19.0483,19.0567,19.0229,19.0314,68484.0
2018-07-26 14:00:00,22.52,22.55,22.52,22.55,65984.0,19.0314,19.0567,19.0314,19.0567,65984.0
2018-07-26 14:30:00,22.55,22.56,22.54,22.56,10400.0,19.0567,19.0652,19.0483,19.0652,10400.0
2018-07-26 15:00:00,22.56,22.56,22.54,22.56,25132.0,19.0652,19.0652,19.0483,19.0652,25132.0
2018-07-26 15:30:00,22.56,22.58,22.54,22.56,69620.0,19.0652,19.0821,19.0483,19.0652,69620.0
2018-07-27 09:30:00,22.6,22.67,22.47,22.57,112140.0,19.099,19.1581,18.9891,19.0736,112140.0
2018-07-27 10:00:00,22.57,22.57,22.5,22.54,86844.0,19.0736,19.0736,19.0145,19.0483,86844.0
2018-07-27 10:30:00,22.57,22.59,22.48,22.5,44800.0,19.0736,19.0905,18.9976,19.0145,44800.0
2018-07-27 11:00:00,22.49,22.51,22.44,22.46,147972.0,19.006,19.0229,18.9638,18.9807,147972.0
2018-07-27 11:30:00,22.45,22.57,22.45,22.53,56256.0,18.9722,19.0736,18.9722,19.0398,56256.0
2018-07-27 12:00:00,22.54,22.54,22.5,22.53,21712.0,19.0483,19.0483,19.0145,19.0398,21712.0
2018-07-27 12:30:00,22.54,22.54,22.49,22.54,28000.0,19.0483,19.0483,19.006,19.0483,28000.0
2018-07-27 13:00:00,22.54,22.57,22.48,22.49,31240.0,19.0483,19.0736,18.9976,19.006,31240.0
2018-07-27 13:30:00,22.49,22.5,22.46,22.49,20040.0,19.006,19.0145,18.9807,19.006,20040.0
2018-07-27 14:00:00,22.49,22.5,22.45,22.45,33144.0,19.006,19.0145,18.9722,18.9722,33144.0
2018-07-27 14:30:00,22.45,22.49,22.44,22.49,138100.0,18.9722,19.006,18.9638,19.006,138100.0
2018-07-27 15:00:00,22.49,22.51,22.48,22.51,47264.0,19.006,19.0229,18.9976,19.0229,47264.0
2018-07-27 15:30:00,22.52,22.53,22.47,22.49,298264.0,19.0314,19.0398,18.9891,19.006,298264.0
2018-07-30 09:30:00,22.48,22.48,22.31,22.31,14940.0,18.9976,18.9976,18.8539,18.8539,14940.0
2018-07-30 10:00:00,22.31,22.39,22.31,22.38,43584.0,18.8539,18.9215,18.8539,18.9131,43584.0
2018-07-30 10:30:00,22.39,22.44,22.34,22.41,80180.0,18.9215,18.9638,18.8792,18.9384,80180.0
2018-07-30 11:00:00,22.39,22.47,22.38,22.45,61804.0,18.9215,18.9891,18.9131,18.9722,61804.0
2018-07-30 11:30:00,22.47,22.48,22.4,22.4,43440.0,18.9891,18.9976,18.93,18.93,43440.0
2018-07-30 12:00:00,22.4,22.43,22.39,22.4,12400.0,18.93,18.9553,18.9215,18.93,12400.0
2018-07-30 12:30:00,22.4,22.43,22.4,22.42,26764.0,18.93,18.9553,18.93,18.9469,26764.0
2018-07-30 13:00:00,22.43,22.43,22.36,22.38,27744.0,18.9553,18.9553,18.8962,18.9131,27744.0
2018-07-30 13:30:00,22.38,22.43,22.38,22.4,39296.0,18.9131,18.9553,18.9131,18.93,39296.0
2018-07-30 14:00:00,22.4,22.42,22.37,22.4,42412.0,18.93,18.9469,18.9046,18.93,42412.0
2018-07-30 14:30:00,22.41,22.44,22.4,22.44,59016.0,18.9384,18.9638,18.93,18.9638,59016.0
2018-07-30 15:00:00,22.43,22.43,22.41,22.43,36276.0,18.9553,18.9553,18.9384,18.9553,36276.0
2018-07-30 15:30:00,22.43,22.46,22.42,22.44,201236.0,18.9553,18.9807,18.9469,18.9638,201236.0
2018-07-31 09:30:00,22.5,22.72,22.43,22.71,37264.0,19.0145,19.2004,18.9553,19.1919,37264.0
2018-07-31 10:00:00,22.75,22.96,22.73,22.96,139388.0,19.2257,19.4032,19.2088,19.4032,139388.0
2018-07-31 10:30:00,22.98,22.98,22.91,22.93,77852.0,19.4201,19.4201,19.3609,19.3778,77852.0
2018-07-31 11:00:00,22.95,23.0,22.91,22.99,54608.0,19.3948,19.437,19.3609,19.4286,54608.0
2018-07-31 11:30:00,22.97,22.98,22.85,22.87,58236.0,19.4117,19.4201,19.3102,19.3271,58236.0
2018-07-31 12:00:00,22.89,22.9,22.85,22.88,21108.0,19.344,19.3525,19.3102,19.3356,21108.0
2018-07-31 12:30:00,22.88,22.9,22.85,22.86,15616.0,19.3356,19.3525,19.3102,19.3187,15616.0
2018-07-31 13:00:00,22.85,22.88,22.78,22.82,34844.0,19.3102,19.3356,19.2511,19.2849,34844.0
2018-07-31 13:30:00,22.82,22.82,22.8,22.81,15992.0,19.2849,19.2849,19.268,19.2764,15992.0
2018-07-31 14:00:00,22.8,22.81,22.75,22.76,36820.0,19.268,19.2764,19.2257,19.2342,36820.0
2018-07-31 14:30:00,22.76,22.79,22.74,22.78,70536.0,19.2342,19.2595,19.2173,19.2511,70536.0
2018-07-31 15:00:00,22.78,22.78,22.73,22.74,53232.0,19.2511,19.2511,19.2088,19.2173,53232.0
2018-07-31 15:30:00,22.74,22.75,22.68,22.75,202260.0,19.2173,19.2257,19.1666,19.2257,202260.0
2018-08-01 09:30:00,22.63,22.68,22.5,22.6,35796.0,19.1243,19.1666,19.0145,19.099,35796.0
2018-08-01 10:00:00,22.6,22.68,22.58,22.6,51704.0,19.099,19.1666,19.0821,19.099,51704.0
2018-08-01 10:30:00,22.58,22.61,22.56,22.59,116320.0,19.0821,19.1074,19.0652,19.0905,116320.0
2018-08-01 11:00:00,22.58,22.61,22.56,22.6,160276.0,19.0821,19.1074,19.0652,19.099,160276.0
2018-08-01 11:30:00,22.6,22.64,22.58,22.6,76488.0,19.099,19.1328,19.0821,19.099,76488.0
2018-08-01 12:00:00,22.6,22.62,22.59,22.62,34168.0,19.099,19.1159,19.0905,19.1159,34168.0
2018-08-01 12:30:00,22.62,22.63,22.57,22.58,50076.0,19.1159,19.1243,19.0736,19.0821,50076.0
2018-08-01 13:00:00,22.59,22.61,22.58,22.61,64032.0,19.0905,19.1074,19.0821,19.1074,64032.0
2018-08-01 13:30:00,22.61,22.62,22.6,22.61,17496.0,19.1074,19.1159,19.099,19.1074,17496.0
2018-08-01 14:00:00,22.6,22.66,22.54,22.64,80116.0,19.099,19.1497,19.0483,19.1328,80116.0
2018-08-01 14:30:00,22.64,22.71,22.62,22.7,34484.0,19.1328,19.1919,19.1159,19.1835,34484.0
2018-08-01 15:00:00,22.68,22.71,22.68,22.69,90804.0,19.1666,19.1919,19.1666,19.175,90804.0
2018-08-01 15:30:00,22.68,22.81,22.68,22.8,248904.0,19.1666,19.2764,19.1666,19.268,248904.0
2018-08-02 09:30:00,22.79,22.89,22.75,22.82,37760.0,19.2595,19.344,19.2257,19.2849,37760.0
2018-08-02 10:00:00,22.82,22.84,22.69,22.7,15704.0,19.2849,19.3018,19.175,19.1835,15704.0
2018-08-02 10:30:00,22.72,22.78,22.7,22.78,26584.0,19.2004,19.2511,19.1835,19.2511,26584.0
2018-08-02 11:00:00,22.82,22.82,22.73,22.73,32668.0,19.2849,19.2849,19.2088,19.2088,32668.0
2018-08-02 11:30:00,22.71,22.75,22.66,22.75,26136.0,19.1919,19.2257,19.1497,19.2257,26136.0
2018-08-02 12:00:00,22.78,22.79,22.74,22.77,27120.0,19.2511,19.2595,19.2173,19.2426,27120.0
2018-08-02 12:30:00,22.75,22.78,22.72,22.75,26020.0,19.2257,19.2511,19.2004,19.2257,26020.0
2018-08-02 13:00:00,22.77,22.78,22.74,22.74,38480.0,19.2426,19.2511,19.2173,19.2173,38480.0
2018-08-02 13:30:00,22.75,22.78,22.73,22.74,21600.0,19.2257,19.2511,19.2088,19.2173,21600.0
2018-08-02 14:00:00,22.75,22.79,22.72,22.72,58044.0,19.2257,19.2595,19.2004,19.2004,58044.0
2018-08-02 14:30:00,22.74,22.74,22.7,22.71,38284.0,19.2173,19.2173,19.1835,19.1919,38284.0
2018-08-02 15:00:00,22.72,22.77,22.71,22.74,64052.0,19.2004,19.2426,19.1919,19.2173,64052.0
2018-08-02 15:30:00,22.74,22.77,22.73,22.74,118656.0,19.2173,19.2426,19.2088,19.2173,118656.0
2018-08-03 09:30:00,22.74,22.81,22.68,22.73,22156.0,19.2173,19.2764,19.1666,19.2088,22156.0
2018-08-03 10:00:00,22.71,22.82,22.7,22.78,46416.0,19.1919,19.2849,19.1835,19.2511,46416.0
2018-08-03 10:30:00,22.8,22.96,22.8,22.96,24564.0,19.268,19.4032,19.268,19.4032,24564.0
2018-08-03 11:00:00,22.94,22.95,22.9,22.94,21920.0,19.3863,19.3948,19.3525,19.3863,21920.0
2018-08-03 11:30:00,22.93,22.93,22.86,22.86,5584.0,19.3778,19.3778,19.3187,19.3187,5584.0
2018-08-03 12:00:00,22.87,22.91,22.84,22.91,41060.0,19.3271,19.3609,19.3018,19.3609,41060.0
2018-08-03 12:30:00,22.9,22.95,22.9,22.94,9200.0,19.3525,19.3948,19.3525,19.3863,9200.0
2018-08-03 13:00:00,22.93,22.96,22.92,22.94,60140.0,19.3778,19.4032,19.3694,19.3863,60140.0
2018-08-03 13:30:00,22.94,22.96,22.91,22.95,254628.0,19.3863,19.4032,19.3609,19.3948,254628.0
2018-08-03 14:00:00,22.96,22.98,22.94,22.98,16080.0,19.4032,19.4201,19.3863,19.4201,16080.0
2018-08-03 14:30:00,23.0,23.0,22.97,22.97,14892.0,19.437,19.437,19.4117,19.4117,14892.0
2018-08-03 15:00:00,22.98,23.0,22.95,22.97,24420.0,19.4201,19.437,19.3948,19.4117,24420.0
2018-08-03 15:30:00,22.97,23.0,22.96,23.0,67364.0,19.4117,19.437,19.4032,19.437,67364.0
2018-08-06 09:30:00,23.0,23.13,22.94,23.11,50920.0,19.437,19.5469,19.3863,19.53,50920.0
2018-08-06 10:00:00,23.11,23.16,23.1,23.14,17956.0,19.53,19.5722,19.5215,19.5553,17956.0
2018-08-06 10:30:00,23.14,23.14,23.01,23.05,21264.0,19.5553,19.5553,19.4455,19.4793,21264.0
2018-08-06 11:00:00,23.02,23.05,22.98,23.03,50600.0,19.4539,19.4793,19.4201,19.4624,50600.0
2018-08-06 11:30:00,23.04,23.04,22.97,22.99,17184.0,19.4708,19.4708,19.4117,19.4286,17184.0
2018-08-06 12:00:00,22.99,23.0,22.97,22.97,19068.0,19.4286,19.437,19.4117,19.4117,19068.0
2018-08-06 12:30:00,22.98,23.07,22.98,23.06,31220.0,19.4201,19.4962,19.4201,19.4877,31220.0
2018-08-06 13:00:00,23.06,23.07,23.02,23.04,18516.0,19.4877,19.4962,19.4539,19.4708,18516.0
2018-08-06 13:30:00,23.04,23.04,23.01,23.03,21464.0,19.4708,19.4708,19.4455,19.4624,21464.0
2018-08-06 14:00:00,23.02,23.03,22.99,23.01,38364.0,19.4539,19.4624,19.4286,19.4455,38364.0
2018-08-06 14:30:00,23.01,23.04,23.0,23.01,30908.0,19.4455,19.4708,19.437,19.4455,30908.0
2018-08-06 15:00:00,23.02,23.02,22.98,23.01,33484.0,19.4539,19.4539,19.4201,19.4455,33484.0
2018-08-06 15:30:00,23.02,23.03,22.98,23.02,163860.0,19.4539,19.4624,19.4201,19.4539,163860.0
2018-08-07 09:30:00,23.0,23.0,22.83,22.91,66120.0,19.437,19.437,19.2933,19.3609,66120.0
2018-08-07 10:00:00,22.91,23.0,22.89,22.97,49028.0,19.3609,19.437,19.344,19.4117,49028.0
2018-08-07 10:30:00,22.96,22.97,22.9,22.92,40944.0,19.4032,19.4117,19.3525,19.3694,40944.0
2018-08-07 11:00:00,22.93,22.96,22.9,22.95,151380.0,19.3778,19.4032,19.3525,19.3948,151380.0
2018-08-07 11:30:00,22.92,22.98,22.9,22.91,29584.0,19.3694,19.4201,19.3525,19.3609,29584.0
2018-08-07 12:00:00,22.91,22.93,22.89,22.93,16420.0,19.3609,19.3778,19.344,19.3778,16420.0
2018-08-07 12:30:00,22.93,22.94,22.91,22.93,28408.0,19.3778,19.3863,19.3609,19.3778,28408.0
2018-08-07 13:00:00,22.93,23.0,22.93,22.99,17400.0,19.3778,19.437,19.3778,19.4286,17400.0
2018-08-07 13:30:00,22.98,23.02,22.98,23.0,30140.0,19.4201,19.4539,19.4201,19.437,30140.0
2018-08-07 14:00:00,23.01,23.03,23.0,23.0,16472.0,19.4455,19.4624,19.437,19.437,16472.0
2018-08-07 14:30:00,23.0,23.02,22.98,23.02,11200.0,19.437,19.4539,19.4201,19.4539,11200.0
2018-08-07 15:00:00,23.0,23.01,22.97,22.99,19732.0,19.437,19.4455,19.4117,19.4286,19732.0
2018-08-07 15:30:00,22.98,23.06,22.98,23.01,287168.0,19.4201,19.4877,19.4201,19.4455,287168.0
2018-08-08 09:30:00,23.0,23.1,23.0,23.04,55168.0,19.437,19.5215,19.437,19.4708,55168.0
2018-08-08 10:00:00,23.04,23.04,22.99,23.0,39968.0,19.4708,19.4708,19.4286,19.437,39968.0
2018-08-08 10:30:00,23.01,23.03,22.99,23.02,24676.0,19.4455,19.4624,19.4286,19.4539,24676.0
2018-08-08 11:00:00,23.02,23.06,22.99,23.06,27544.0,19.4539,19.4877,19.4286,19.4877,27544.0
2018-08-08 11:30:00,23.04,23.07,23.02,23.06,16800.0,19.4708,19.4962,19.4539,19.4877,16800.0
2018-08-08 12:00:00,23.06,23.11,23.05,23.07,27268.0,19.4877,19.53,19.4793,19.4962,27268.0
2018-08-08 12:30:00,23.08,23.08,23.03,23.05,38544.0,19.5046,19.5046,19.4624,19.4793,38544.0
2018-08-08 13:00:00,23.06,23.09,23.05,23.07,25048.0,19.4877,19.5131,19.4793,19.4962,25048.0
2018-08-08 13:30:00,23.09,23.11,23.05,23.06,9632.0,19.5131,19.53,19.4793,19.4877,9632.0
2018-08-08 14:00:00,23.07,23.09,23.05,23.05,84272.0,19.4962,19.5131,19.4793,19.4793,84272.0
2018-08-08 14:30:00,23.06,23.08,23.04,23.05,75972.0,19.4877,19.5046,19.4708,19.4793,75972.0
2018-08-08 15:00:00,23.06,23.07,23.02,23.03,173208.0,19.4877,19.4962,19.4539,19.4624,173208.0
2018-08-08 15:30:00,23.03,23.05,23.02,23.04,250708.0,19.4624,19.4793,19.4539,19.4708,250708.0
2018-08-09 09:30:00,23.05,23.11,22.99,23.01,70592.0,19.4793,19.53,19.4286,19.4455,70592.0
2018-08-09 10:00:00,23.02,23.1,23.02,23.07,27944.0,19.4539,19.5215,19.4539,19.4962,27944.0
2018-08-09 10:30:00,23.1,23.13,23.07,23.07,14400.0,19.5215,19.5469,19.4962,19.4962,14400.0
2018-08-09 11:00:00,23.09,23.14,23.05,23.11,27660.0,19.5131,19.5553,19.4793,19.53,27660.0
2018-08-09 11:30:00,23.11,23.14,23.1,23.11,121052.0,19.53,19.5553,19.5215,19.53,121052.0
2018-08-09 12:00:00,23.11,23.14,23.09,23.11,255748.0,19.53,19.5553,19.5131,19.53,255748.0
2018-08-09 12:30:00,23.12,23.2,23.1,23.13,41432.0,19.5384,19.606,19.5215,19.5469,41432.0
2018-08-09 13:00:00,23.15,23.17,23.13,23.14,45016.0,19.5638,19.5807,19.5469,19.5553,45016.0
2018-08-09 13:30:00,23.14,23.17,23.13,23.14,23600.0,19.5553,19.5807,19.5469,19.5553,23600.0
2018-08-09 14:00:00,23.15,23.17,23.11,23.14,73628.0,19.5638,19.5807,19.53,19.5553,73628.0
2018-08-09 14:30:00,23.13,23.13,23.05,23.06,25360.0,19.5469,19.5469,19.4793,19.4877,25360.0
2018-08-09 15:00:00,23.05,23.1,23.05,23.1,28400.0,19.4793,19.5215,19.4793,19.5215,28400.0
2018-08-09 15:30:00,23.1,23.11,23.06,23.08,152772.0,19.5215,19.53,19.4877,19.5046,152772.0
2018-08-10 09:30:00,23.05,23.2,23.05,23.16,29360.0,19.4793,19.606,19.4793,19.5722,29360.0
2018-08-10 10:00:00,23.17,23.17,23.08,23.08,37272.0,19.5807,19.5807,19.5046,19.5046,37272.0
2018-08-10 10:30:00,23.07,23.08,23.02,23.02,47620.0,19.4962,19.5046,19.4539,19.4539,47620.0
2018-08-10 11:00:00,22.99,23.01,22.86,22.88,30396.0,19.4286,19.4455,19.3187,19.3356,30396.0
2018-08-10 11:30:00,22.89,22.93,22.88,22.89,29132.0,19.344,19.3778,19.3356,19.344,29132.0
2018-08-10 12:00:00,22.9,22.92,22.86,22.92,23556.0,19.3525,19.3694,19.3187,19.3694,23556.0
2018-08-10 12:30:00,22.92,22.93,22.87,22.87,17120.0,19.3694,19.3778,19.3271,19.3271,17120.0
2018-08-10 13:00:00,22.88,22.9,22.87,22.89,34560.0,19.3356,19.3525,19.3271,19.344,34560.0
2018-08-10 13:30:00,22.89,22.89,22.86,22.88,16564.0,19.344,19.344,19.3187,19.3356,16564.0
2018-08-10 14:00:00,22.87,22.9,22.86,22.89,22640.0,19.3271,19.3525,19.3187,19.344,22640.0
2018-08-10 14:30:00,22.89,22.93,22.75,22.93,949340.0,19.344,19.3778,19.2257,19.3778,949340.0
2018-08-10 15:00:00,22.93,22.93,22.82,22.85,39568.0,19.3778,19.3778,19.2849,19.3102,39568.0
2018-08-10 15:30:00,22.85,22.87,22.81,22.84,204860.0,19.3102,19.3271,19.2764,19.3018,204860.0
2018-08-13 09:30:00,22.88,22.88,22.81,22.81,16824.0,19.3356,19.3356,19.2764,19.2764,16824.0
2018-08-13 10:00:00,22.83,22.88,22.83,22.86,23908.0,19.2933,19.3356,19.2933,19.3187,23908.0
2018-08-13 10:30:00,22.86,22.87,22.81,22.84,41272.0,19.3187,19.3271,19.2764,19.3018,41272.0
2018-08-13 11:00:00,22.83,22.86,22.81,22.84,47896.0,19.2933,19.3187,19.2764,19.3018,47896.0
2018-08-13 11:30:00,22.84,22.86,22.83,22.84,32080.0,19.3018,19.3187,19.2933,19.3018,32080.0
2018-08-13 12:00:00,22.84,22.86,22.84,22.84,13600.0,19.3018,19.3187,19.3018,19.3018,13600.0
2018-08-13 12:30:00,22.86,22.87,22.81,22.81,12808.0,19.3187,19.3271,19.2764,19.2764,12808.0
2018-08-13 13:00:00,22.82,22.84,22.8,22.81,10432.0,19.2849,19.3018,19.268,19.2764,10432.0
2018-08-13 13:30:00,22.84,22.84,22.81,22.82,15700.0,19.3018,19.3018,19.2764,19.2849,15700.0
2018-08-13 14:00:00,22.83,22.86,22.83,22.85,20004.0,19.2933,19.3187,19.2933,19.3102,20004.0
2018-08-13 14:30:00,22.85,22.87,22.84,22.86,22900.0,19.3102,19.3271,19.3018,19.3187,22900.0
2018-08-13 15:00:00,22.85,22.87,22.84,22.87,20840.0,19.3102,19.3271,19.3018,19.3271,20840.0
2018-08-13 15:30:00,22.88,22.94,22.87,22.92,193472.0,19.3356,19.3863,19.3271,19.3694,193472.0
2018-08-14 09:30:00,22.91,23.0,22.83,22.99,138680.0,19.3609,19.437,19.2933,19.4286,138680.0
2018-08-14 10:00:00,22.97,23.03,22.95,22.99,33580.0,19.4117,19.4624,19.3948,19.4286,33580.0
2018-08-14 10:30:00,22.98,23.08,22.98,23.06,79364.0,19.4201,19.5046,19.4201,19.4877,79364.0
2018-08-14 11:00:00,23.07,23.19,23.05,23.09,207692.0,19.4962,19.5976,19.4793,19.5131,207692.0
2018-08-14 11:30:00,23.06,23.11,23.04,23.11,47672.0,19.4877,19.53,19.4708,19.53,47672.0
2018-08-14 12:00:00,23.11,23.18,23.11,23.15,56276.0,19.53,19.5891,19.53,19.5638,56276.0
2018-08-14 12:30:00,23.15,23.18,23.13,23.14,34892.0,19.5638,19.5891,19.5469,19.5553,34892.0
2018-08-14 13:00:00,23.13,23.14,23.09,23.14,27316.0,19.5469,19.5553,19.5131,19.5553,27316.0
2018-08-14 13:30:00,23.14,23.17,23.11,23.17,60220.0,19.5553,19.5807,19.53,19.5807,60220.0
2018-08-14 14:00:00,23.18,23.2,23.17,23.17,33860.0,19.5891,19.606,19.5807,19.5807,33860.0
2018-08-14 14:30:00,23.16,23.21,23.16,23.2,29204.0,19.5722,19.6145,19.5722,19.606,29204.0
2018-08-14 15:00:00,23.21,23.21,23.14,23.15,67604.0,19.6145,19.6145,19.5553,19.5638,67604.0
2018-08-14 15:30:00,23.15,23.16,23.11,23.14,389284.0,19.5638,19.5722,19.53,19.5553,389284.0
2018-08-15 09:30:00,23.11,23.22,23.07,23.22,78832.0,19.53,19.6229,19.4962,19.6229,78832.0
2018-08-15 10:00:00,23.21,23.27,23.19,23.27,31012.0,19.6145,19.6652,19.5976,19.6652,31012.0
2018-08-15 10:30:00,23.28,23.45,23.28,23.4,133592.0,19.6736,19.8173,19.6736,19.775,133592.0
2018-08-15 11:00:00,23.41,23.43,23.4,23.42,50072.0,19.7835,19.8004,19.775,19.7919,50072.0
2018-08-15 11:30:00,23.42,23.48,23.41,23.48,35484.0,19.7919,19.8426,19.7835,19.8426,35484.0
2018-08-15 12:00:00,23.47,23.56,23.45,23.52,65236.0,19.8342,19.9103,19.8173,19.8765,65236.0
2018-08-15 12:30:00,23.52,23.53,23.49,23.49,24928.0,19.8765,19.8849,19.8511,19.8511,24928.0
2018-08-15 13:00:00,23.48,23.52,23.47,23.51,40032.0,19.8426,19.8765,19.8342,19.868,40032.0
2018-08-15 13:30:00,23.52,23.55,23.51,23.55,18388.0,19.8765,19.9018,19.868,19.9018,18388.0
2018-08-15 14:00:00,23.54,23.54,23.5,23.5,24412.0,19.8934,19.8934,19.8595,19.8595,24412.0
2018-08-15 14:30:00,23.49,23.5,23.47,23.5,47612.0,19.8511,19.8595,19.8342,19.8595,47612.0
2018-08-15 15:00:00,23.49,23.51,23.48,23.49,52372.0,19.8511,19.868,19.8426,19.8511,52372.0
2018-08-15 15:30:00,23.49,23.52,23.48,23.49,265032.0,19.8511,19.8765,19.8426,19.8511,265032.0
2018-08-16 09:30:00,23.5,23.59,23.49,23.55,57924.0,19.8595,19.9356,19.8511,19.9018,57924.0
2018-08-16 10:00:00,23.6,23.64,23.56,23.61,78232.0,19.9441,19.9779,19.9103,19.9525,78232.0
2018-08-16 10:30:00,23.62,23.64,23.6,23.6,78964.0,19.961,19.9779,19.9441,19.9441,78964.0
2018-08-16 11:00:00,23.62,23.64,23.59,23.64,189024.0,19.961,19.9779,19.9356,19.9779,189024.0
2018-08-16 11:30:00,23.64,23.68,23.63,23.65,48052.0,19.9779,20.0117,19.9694,19.9863,48052.0
2018-08-16 12:00:00,23.64,23.74,23.63,23.74,88336.0,19.9779,20.0624,19.9694,20.0624,88336.0
2018-08-16 12:30:00,23.73,23.75,23.65,23.67,164108.0,20.0539,20.0708,19.9863,20.0032,164108.0
2018-08-16 13:00:00,23.67,23.72,23.65,23.7,121640.0,20.0032,20.0455,19.9863,20.0286,121640.0
2018-08-16 13:30:00,23.71,23.73,23.67,23.71,115292.0,20.037,20.0539,20.0032,20.037,115292.0
2018-08-16 14:00:00,23.7,23.72,23.68,23.68,69424.0,20.0286,20.0455,20.0117,20.0117,69424.0
2018-08-16 14:30:00,23.68,23.7,23.66,23.68,110880.0,20.0117,20.0286,19.9948,20.0117,110880.0
2018-08-16 15:00:00,23.68,23.75,23.67,23.73,72504.0,20.0117,20.0708,20.0032,20.0539,72504.0
2018-08-16 15:30:00,23.73,23.77,23.69,23.75,330068.0,20.0539,20.0877,20.0201,20.0708,330068.0
2018-08-17 09:30:00,23.73,23.75,23.65,23.69,209776.0,20.0539,20.0708,19.9863,20.0201,209776.0
2018-08-17 10:00:00,23.68,23.75,23.68,23.74,71356.0,20.0117,20.0708,20.0117,20.0624,71356.0
2018-08-17 10:30:00,23.72,23.77,23.72,23.74,42804.0,20.0455,20.0877,20.0455,20.0624,42804.0
2018-08-17 11:00:00,23.75,23.78,23.74,23.75,32228.0,20.0708,20.0962,20.0624,20.0708,32228.0
2018-08-17 11:30:00,23.75,23.77,23.74,23.74,70996.0,20.0708,20.0877,20.0624,20.0624,70996.0
2018-08-17 12:00:00,23.73,23.81,23.73,23.81,26692.0,20.0539,20.1215,20.0539,20.1215,26692.0
2018-08-17 12:30:00,23.81,23.81,23.78,23.81,26880.0,20.1215,20.1215,20.0962,20.1215,26880.0
2018-08-17 13:00:00,23.82,23.85,23.81,23.85,20408.0,20.13,20.1553,20.1215,20.1553,20408.0
2018-08-17 13:30:00,23.85,23.86,23.83,23.86,40444.0,20.1553,20.1638,20.1384,20.1638,40444.0
2018-08-17 14:00:00,23.86,23.88,23.82,23.85,45600.0,20.1638,20.1807,20.13,20.1553,45600.0
2018-08-17 14:30:00,23.85,23.88,23.84,23.87,50928.0,20.1553,20.1807,20.1469,20.1722,50928.0
2018-08-17 15:00:00,23.86,23.88,23.85,23.88,45044.0,20.1638,20.1807,20.1553,20.1807,45044.0
2018-08-17 15:30:00,23.87,23.88,23.85,23.87,179044.0,20.1722,20.1807,20.1553,20.1722,179044.0
2018-08-20 09:30:00,23.96,24.0,23.82,23.88,32300.0,20.2483,20.2821,20.13,20.1807,32300.0
2018-08-20 10:00:00,23.88,23.89,23.84,23.85,49332.0,20.1807,20.1891,20.1469,20.1553,49332.0
2018-08-20 10:30:00,23.86,23.87,23.83,23.86,39900.0,20.1638,20.1722,20.1384,20.1638,39900.0
2018-08-20 11:00:00,23.85,23.87,23.83,23.85,20640.0,20.1553,20.1722,20.1384,20.1553,20640.0
2018-08-20 11:30:00,23.86,23.86,23.79,23.79,37052.0,20.1638,20.1638,20.1046,20.1046,37052.0
2018-08-20 12:00:00,23.81,23.88,23.81,23.88,22220.0,20.1215,20.1807,20.1215,20.1807,22220.0
2018-08-20 12:30:00,23.88,23.88,23.86,23.88,49088.0,20.1807,20.1807,20.1638,20.1807,49088.0
2018-08-20 13:00:00,23.88,23.89,23.86,23.86,60400.0,20.1807,20.1891,20.1638,20.1638,60400.0
2018-08-20 13:30:00,23.87,23.88,23.84,23.88,95488.0,20.1722,20.1807,20.1469,20.1807,95488.0
2018-08-20 14:00:00,23.89,23.9,23.86,23.86,132784.0,20.1891,20.1976,20.1638,20.1638,132784.0
2018-08-20 14:30:00,23.86,23.86,23.8,23.8,82044.0,20.1638,20.1638,20.1131,20.1131,82044.0
2018-08-20 15:00:00,23.8,23.84,23.8,23.81,53600.0,20.1131,20.1469,20.1131,20.1215,53600.0
2018-08-20 15:30:00,23.81,23.82,23.77,23.78,205688.0,20.1215,20.13,20.0877,20.0962,205688.0
2018-08-21 09:30:00,23.79,23.79,23.58,23.58,27592.0,20.1046,20.1046,19.9272,19.9272,27592.0
2018-08-21 10:00:00,23.59,23.61,23.54,23.57,39680.0,19.9356,19.9525,19.8934,19.9187,39680.0
2018-08-21 10:30:00,23.58,23.63,23.57,23.6,64400.0,19.9272,19.9694,19.9187,19.9441,64400.0
2018-08-21 11:00:00,23.61,23.68,23.61,23.68,32000.0,19.9525,20.0117,19.9525,20.0117,32000.0
2018-08-21 11:30:00,23.68,23.68,23.64,23.64,33616.0,20.0117,20.0117,19.9779,19.9779,33616.0
2018-08-21 12:00:00,23.64,23.64,23.6,23.6,24064.0,19.9779,19.9779,19.9441,19.9441,24064.0
2018-08-21 12:30:00,23.61,23.64,23.59,23.63,23800.0,19.9525,19.9779,19.9356,19.9694,23800.0
2018-08-21 13:00:00,23.63,23.68,23.62,23.67,42816.0,19.9694,20.0117,19.961,20.0032,42816.0
2018-08-21 13:30:00,23.68,23.72,23.68,23.72,46580.0,20.0117,20.0455,20.0117,20.0455,46580.0
2018-08-21 14:00:00,23.71,23.74,23.71,23.74,45232.0,20.037,20.0624,20.037,20.0624,45232.0
2018-08-21 14:30:00,23.73,23.78,23.73,23.78,61336.0,20.0539,20.0962,20.0539,20.0962,61336.0
2018-08-21 15:00:00,23.78,23.8,23.77,23.8,52332.0,20.0962,20.1131,20.0877,20.1131,52332.0
2018-08-21 15:30:00,23.79,23.79,23.67,23.69,219232.0,20.1046,20.1046,20.0032,20.0201,219232.0
2018-08-22 09:30:00,23.67,23.67,23.6,23.64,23808.0,20.0032,20.0032,19.9441,19.9779,23808.0
2018-08-22 10:00:00,23.63,23.64,23.58,23.63,45600.0,19.9694,19.9779,19.9272,19.9694,45600.0
2018-08-22 10:30:00,23.62,23.62,23.57,23.6,25600.0,19.961,19.961,19.9187,19.9441,25600.0
2018-08-22 11:00:00,23.58,23.61,23.56,23.59,16240.0,19.9272,19.9525,19.9103,19.9356,16240.0
2018-08-22 11:30:00,23.59,23.61,23.58,23.59,35500.0,19.9356,19.9525,19.9272,19.9356,35500.0
2018-08-22 12:00:00,23.58,23.59,23.51,23.53,24824.0,19.9272,19.9356,19.868,19.8849,24824.0
2018-08-22 12:30:00,23.53,23.57,23.51,23.57,20420.0,19.8849,19.9187,19.868,19.9187,20420.0
2018-08-22 13:00:00,23.57,23.6,23.56,23.58,27600.0,19.9187,19.9441,19.9103,19.9272,27600.0
2018-08-22 13:30:00,23.59,23.59,23.55,23.56,27424.0,19.9356,19.9356,19.9018,19.9103,27424.0
2018-08-22 14:00:00,23.55,23.56,23.53,23.55,34404.0,19.9018,19.9103,19.8849,19.9018,34404.0
2018-08-22 14:30:00,23.56,23.58,23.55,23.57,37432.0,19.9103,19.9272,19.9018,19.9187,37432.0
2018-08-22 15:00:00,23.57,23.58,23.53,23.53,61236.0,19.9187,19.9272,19.8849,19.8849,61236.0
2018-08-22 15:30:00,23.53,23.59,23.52,23.58,140072.0,19.8849,19.9356,19.8765,19.9272,140072.0
2018-08-23 09:30:00,23.56,23.65,23.55,23.65,189292.0,19.9103,19.9863,19.9018,19.9863,189292.0
2018-08-23 10:00:00,23.63,23.67,23.59,23.63,109948.0,19.9694,20.0032,19.9356,19.9694,109948.0
2018-08-23 10:30:00,23.63,23.63,23.56,23.57,19176.0,19.9694,19.9694,19.9103,19.9187,19176.0
2018-08-23 11:00:00,23.56,23.63,23.55,23.61,14000.0,19.9103,19.9694,19.9018,19.9525,14000.0
2018-08-23 11:30:00,23.61,23.64,23.6,23.61,41444.0,19.9525,19.9779,19.9441,19.9525,41444.0
2018-08-23 12:00:00,23.6,23.61,23.47,23.47,51980.0,19.9441,19.9525,19.8342,19.8342,51980.0
2018-08-23 12:30:00,23.48,23.55,23.47,23.53,189216.0,19.8426,19.9018,19.8342,19.8849,189216.0
2018-08-23 13:00:00,23.53,23.59,23.53,23.58,68400.0,19.8849,19.9356,19.8849,19.9272,68400.0
2018-08-23 13:30:00,23.58,23.58,23.55,23.57,63096.0,19.9272,19.9272,19.9018,19.9187,63096.0
2018-08-23 14:00:00,23.57,23.6,23.57,23.58,22752.0,19.9187,19.9441,19.9187,19.9272,22752.0
2018-08-23 14:30:00,23.57,23.57,23.55,23.57,10800.0,19.9187,19.9187,19.9018,19.9187,10800.0
2018-08-23 15:00:00,23.57,23.58,23.57,23.57,34136.0,19.9187,19.9272,19.9187,19.9187,34136.0
2018-08-23 15:30:00,23.57,23.58,23.55,23.57,125988.0,19.9187,19.9272,19.9018,19.9187,125988.0
2018-08-24 09:30:00,23.63,23.71,23.59,23.67,62808.0,19.9694,20.037,19.9356,20.0032,62808.0
2018-08-24 10:00:00,23.67,23.7,23.64,23.67,139076.0,20.0032,20.0286,19.9779,20.0032,139076.0
2018-08-24 10:30:00,23.69,23.69,23.61,23.65,40312.0,20.0201,20.0201,19.9525,19.9863,40312.0
2018-08-24 11:00:00,23.66,23.68,23.64,23.68,26148.0,19.9948,20.0117,19.9779,20.0117,26148.0
2018-08-24 11:30:00,23.68,23.69,23.66,23.66,48728.0,20.0117,20.0201,19.9948,19.9948,48728.0
2018-08-24 12:00:00,23.66,23.69,23.66,23.67,39424.0,19.9948,20.0201,19.9948,20.0032,39424.0
2018-08-24 12:30:00,23.67,23.68,23.65,23.66,154876.0,20.0032,20.0117,19.9863,19.9948,154876.0
2018-08-24 13:00:00,23.66,23.68,23.66,23.68,51876.0,19.9948,20.0117,19.9948,20.0117,51876.0
2018-08-24 13:30:00,23.68,23.68,23.66,23.66,39848.0,20.0117,20.0117,19.9948,19.9948,39848.0
2018-08-24 14:00:00,23.66,23.7,23.66,23.68,24576.0,19.9948,20.0286,19.9948,20.0117,24576.0
2018-08-24 14:30:00,23.68,23.73,23.68,23.73,39096.0,20.0117,20.0539,20.0117,20.0539,39096.0
2018-08-24 15:00:00,23.73,23.78,23.73,23.78,35612.0,20.0539,20.0962,20.0539,20.0962,35612.0
2018-08-24 15:30:00,23.78,23.79,23.76,23.78,157564.0,20.0962,20.1046,20.0793,20.0962,157564.0
2018-08-27 09:30:00,23.8,23.83,23.72,23.73,39780.0,20.1131,20.1384,20.0455,20.0539,39780.0
2018-08-27 10:00:00,23.74,23.77,23.65,23.65,32916.0,20.0624,20.0877,19.9863,19.9863,32916.0
2018-08-27 10:30:00,23.65,23.69,23.64,23.67,111980.0,19.9863,20.0201,19.9779,20.0032,111980.0
2018-08-27 11:00:00,23.66,23.76,23.65,23.76,47784.0,19.9948,20.0793,19.9863,20.0793,47784.0
2018-08-27 11:30:00,23.77,23.77,23.73,23.75,22024.0,20.0877,20.0877,20.0539,20.0708,22024.0
2018-08-27 12:00:00,23.77,23.78,23.74,23.76,21200.0,20.0877,20.0962,20.0624,20.0793,21200.0
2018-08-27 12:30:00,23.76,23.83,23.76,23.82,19120.0,20.0793,20.1384,20.0793,20.13,19120.0
2018-08-27 13:00:00,23.81,23.83,23.75,23.76,22636.0,20.1215,20.1384,20.0708,20.0793,22636.0
2018-08-27 13:30:00,23.75,23.82,23.75,23.82,26396.0,20.0708,20.13,20.0708,20.13,26396.0
2018-08-27 14:00:00,23.82,23.86,23.81,23.85,30392.0,20.13,20.1638,20.1215,20.1553,30392.0
2018-08-27 14:30:00,23.85,23.86,23.82,23.83,33976.0,20.1553,20.1638,20.13,20.1384,33976.0
2018-08-27 15:00:00,23.83,23.85,23.83,23.84,43680.0,20.1384,20.1553,20.1384,20.1469,43680.0
2018-08-27 15:30:00,23.83,23.9,23.83,23.89,150136.0,20.1384,20.1976,20.1384,20.1891,150136.0
2018-08-28 09:30:00,23.9,23.97,23.86,23.86,51032.0,20.1976,20.2567,20.1638,20.1638,51032.0
2018-08-28 10:00:00,23.9,23.9,23.85,23.87,20800.0,20.1976,20.1976,20.1553,20.1722,20800.0
2018-08-28 10:30:00,23.87,23.91,23.85,23.91,51596.0,20.1722,20.206,20.1553,20.206,51596.0
2018-08-28 11:00:00,23.91,23.96,23.91,23.96,58472.0,20.206,20.2483,20.206,20.2483,58472.0
2018-08-28 11:30:00,23.96,24.02,23.95,24.01,52888.0,20.2483,20.299,20.2398,20.2905,52888.0
2018-08-28 12:00:00,24.01,24.05,24.01,24.05,22540.0,20.2905,20.3243,20.2905,20.3243,22540.0
2018-08-28 12:30:00,24.05,24.06,24.02,24.02,31456.0,20.3243,20.3328,20.299,20.299,31456.0
2018-08-28 13:00:00,24.02,24.06,24.01,24.06,34000.0,20.299,20.3328,20.2905,20.3328,34000.0
2018-08-28 13:30:00,24.06,24.07,24.02,24.02,28724.0,20.3328,20.3412,20.299,20.299,28724.0
2018-08-28 14:00:00,24.03,24.09,24.02,24.05,30028.0,20.3074,20.3582,20.299,20.3243,30028.0
2018-08-28 14:30:00,24.06,24.08,24.05,24.08,43608.0,20.3328,20.3497,20.3243,20.3497,43608.0
2018-08-28 15:00:00,24.09,24.14,24.06,24.11,55448.0,20.3582,20.4004,20.3328,20.3751,55448.0
2018-08-28 15:30:00,24.11,24.17,24.11,24.14,400288.0,20.3751,20.4258,20.3751,20.4004,400288.0
2018-08-29 09:30:00,24.18,24.26,24.14,24.22,72496.0,20.4342,20.5018,20.4004,20.468,72496.0
2018-08-29 10:00:00,24.21,24.25,24.2,24.24,167912.0,20.4596,20.4934,20.4511,20.4849,167912.0
2018-08-29 10:30:00,24.23,24.24,24.15,24.15,75364.0,20.4765,20.4849,20.4089,20.4089,75364.0
2018-08-29 11:00:00,24.15,24.18,24.11,24.18,59780.0,20.4089,20.4342,20.3751,20.4342,59780.0
2018-08-29 11:30:00,24.18,24.18,24.07,24.1,21372.0,20.4342,20.4342,20.3412,20.3666,21372.0
2018-08-29 12:00:00,24.11,24.15,24.11,24.15,23424.0,20.3751,20.4089,20.3751,20.4089,23424.0
2018-08-29 12:30:00,24.15,24.18,24.15,24.16,58020.0,20.4089,20.4342,20.4089,20.4173,58020.0
2018-08-29 13:00:00,24.16,24.18,24.16,24.18,73860.0,20.4173,20.4342,20.4173,20.4342,73860.0
2018-08-29 13:30:00,24.18,24.2,24.18,24.18,60892.0,20.4342,20.4511,20.4342,20.4342,60892.0
2018-08-29 14:00:00,24.18,24.19,24.13,24.14,101736.0,20.4342,20.4427,20.392,20.4004,101736.0
2018-08-29 14:30:00,24.14,24.17,24.13,24.15,21756.0,20.4004,20.4258,20.392,20.4089,21756.0
2018-08-29 15:00:00,24.16,24.16,24.14,24.16,23092.0,20.4173,20.4173,20.4004,20.4173,23092.0
2018-08-29 15:30:00,24.16,24.18,24.12,24.13,189756.0,20.4173,20.4342,20.3835,20.392,189756.0
2018-08-30 09:30:00,24.21,24.21,24.11,24.17,38000.0,20.4596,20.4596,20.3751,20.4258,38000.0
2018-08-30 10:00:00,24.17,24.19,24.14,24.15,53184.0,20.4258,20.4427,20.4004,20.4089,53184.0
2018-08-30 10:30:00,24.14,24.19,24.14,24.19,90900.0,20.4004,20.4427,20.4004,20.4427,90900.0
2018-08-30 11:00:00,24.18,24.19,24.16,24.17,84124.0,20.4342,20.4427,20.4173,20.4258,84124.0
2018-08-30 11:30:00,24.16,24.2,24.15,24.17,47096.0,20.4173,20.4511,20.4089,20.4258,47096.0
2018-08-30 12:00:00,24.17,24.2,24.15,24.2,49800.0,20.4258,20.4511,20.4089,20.4511,49800.0
2018-08-30 12:30:00,24.2,24.23,24.19,24.2,58504.0,20.4511,20.4765,20.4427,20.4511,58504.0
2018-08-30 13:00:00,24.17,24.21,24.17,24.19,86476.0,20.4258,20.4596,20.4258,20.4427,86476.0
2018-08-30 13:30:00,24.2,24.21,24.18,24.18,17236.0,20.4511,20.4596,20.4342,20.4342,17236.0
2018-08-30 14:00:00,24.19,24.21,24.17,24.17,176928.0,20.4427,20.4596,20.4258,20.4258,176928.0
2018-08-30 14:30:00,24.16,24.18,24.16,24.18,39452.0,20.4173,20.4342,20.4173,20.4342,39452.0
2018-08-30 15:00:00,24.18,24.2,24.14,24.16,140404.0,20.4342,20.4511,20.4004,20.4173,140404.0
2018-08-30 15:30:00,24.16,24.21,24.16,24.17,171968.0,20.4173,20.4596,20.4173,20.4258,171968.0
2018-08-31 09:30:00,24.22,24.29,24.16,24.25,42748.0,20.468,20.5272,20.4173,20.4934,42748.0
2018-08-31 10:00:00,24.23,24.25,24.21,24.24,195324.0,20.4765,20.4934,20.4596,20.4849,195324.0
2018-08-31 10:30:00,24.23,24.25,24.18,24.21,226056.0,20.4765,20.4934,20.4342,20.4596,226056.0
2018-08-31 11:00:00,24.2,24.24,24.19,24.19,42800.0,20.4511,20.4849,20.4427,20.4427,42800.0
2018-08-31 11:30:00,24.19,24.22,24.18,24.18,76784.0,20.4427,20.468,20.4342,20.4342,76784.0
2018-08-31 12:00:00,24.18,24.18,24.1,24.1,39324.0,20.4342,20.4342,20.3666,20.3666,39324.0
2018-08-31 12:30:00,24.11,24.12,24.09,24.09,24516.0,20.3751,20.3835,20.3582,20.3582,24516.0
2018-08-31 13:00:00,24.09,24.16,24.09,24.15,16600.0,20.3582,20.4173,20.3582,20.4089,16600.0
2018-08-31 13:30:00,24.16,24.18,24.16,24.18,44672.0,20.4173,20.4342,20.4173,20.4342,44672.0
2018-08-31 14:00:00,24.18,24.21,24.17,24.18,45780.0,20.4342,20.4596,20.4258,20.4342,45780.0
2018-08-31 14:30:00,24.18,24.2,24.17,24.17,55104.0,20.4342,20.4511,20.4258,20.4258,55104.0
2018-08-31 15:00:00,24.17,24.22,24.16,24.22,71460.0,20.4258,20.468,20.4173,20.468,71460.0
2018-08-31 15:30:00,24.22,24.23,24.2,24.22,173580.0,20.468,20.4765,20.4511,20.468,173580.0
2018-09-04 09:30:00,24.15,24.25,24.06,24.07,72120.0,20.4089,20.4934,20.3328,20.3412,72120.0
2018-09-04 10:00:00,24.11,24.17,24.06,24.16,43520.0,20.3751,20.4258,20.3328,20.4173,43520.0
2018-09-04 10:30:00,24.17,24.2,24.1,24.11,20584.0,20.4258,20.4511,20.3666,20.3751,20584.0
2018-09-04 11:00:00,24.11,24.15,24.1,24.13,25424.0,20.3751,20.4089,20.3666,20.392,25424.0
2018-09-04 11:30:00,24.12,24.13,24.06,24.08,95676.0,20.3835,20.392,20.3328,20.3497,95676.0
2018-09-04 12:00:00,24.07,24.07,24.0,24.03,81640.0,20.3412,20.3412,20.2821,20.3074,81640.0
2018-09-04 12:30:00,24.02,24.08,24.02,24.06,74868.0,20.299,20.3497,20.299,20.3328,74868.0
2018-09-04 13:00:00,24.07,24.07,24.03,24.05,17548.0,20.3412,20.3412,20.3074,20.3243,17548.0
2018-09-04 13:30:00,24.04,24.12,24.03,24.12,57516.0,20.3159,20.3835,20.3074,20.3835,57516.0
2018-09-04 14:00:00,24.13,24.13,24.05,24.05,111904.0,20.392,20.392,20.3243,20.3243,111904.0
2018-09-04 14:30:00,24.06,24.13,24.05,24.13,119600.0,20.3328,20.392,20.3243,20.392,119600.0
2018-09-04 15:00:00,24.11,24.15,24.09,24.12,38204.0,20.3751,20.4089,20.3582,20.3835,38204.0
2018-09-04 15:30:00,24.11,24.13,24.06,24.09,123992.0,20.3751,20.392,20.3328,20.3582,123992.0
2018-09-05 09:30:00,24.0,24.0,23.75,23.78,521528.0,20.2821,20.2821,20.0708,20.0962,521528.0
2018-09-05 10:00:00,23.79,23.86,23.79,23.81,67540.0,20.1046,20.1638,20.1046,20.1215,67540.0
2018-09-05 10:30:00,23.82,23.85,23.81,23.82,97944.0,20.13,20.1553,20.1215,20.13,97944.0
2018-09-05 11:00:00,23.84,23.91,23.83,23.9,97260.0,20.1469,20.206,20.1384,20.1976,97260.0
2018-09-05 11:30:00,23.9,23.95,23.87,23.9,101088.0,20.1976,20.2398,20.1722,20.1976,101088.0
2018-09-05 12:00:00,23.91,23.91,23.87,23.9,22524.0,20.206,20.206,20.1722,20.1976,22524.0
2018-09-05 12:30:00,23.89,23.9,23.86,23.88,21600.0,20.1891,20.1976,20.1638,20.1807,21600.0
2018-09-05 13:00:00,23.89,23.9,23.86,23.89,23960.0,20.1891,20.1976,20.1638,20.1891,23960.0
2018-09-05 13:30:00,23.88,23.92,23.88,23.91,19200.0,20.1807,20.2145,20.1807,20.206,19200.0
2018-09-05 14:00:00,23.92,23.98,23.91,23.95,74704.0,20.2145,20.2652,20.206,20.2398,74704.0
2018-09-05 14:30:00,23.94,23.96,23.93,23.95,24260.0,20.2314,20.2483,20.2229,20.2398,24260.0
2018-09-05 15:00:00,23.94,23.98,23.93,23.93,61300.0,20.2314,20.2652,20.2229,20.2229,61300.0
2018-09-05 15:30:00,23.93,23.96,23.9,23.91,146808.0,20.2229,20.2483,20.1976,20.206,146808.0
2018-09-06 09:30:00,23.92,24.09,23.92,24.0,21848.0,20.2145,20.3582,20.2145,20.2821,21848.0
2018-09-06 10:00:00,24.01,24.05,24.01,24.03,20868.0,20.2905,20.3243,20.2905,20.3074,20868.0
2018-09-06 10:30:00,24.01,24.06,24.01,24.04,59640.0,20.2905,20.3328,20.2905,20.3159,59640.0
2018-09-06 11:00:00,24.04,24.05,24.0,24.03,19764.0,20.3159,20.3243,20.2821,20.3074,19764.0
2018-09-06 11:30:00,24.02,24.02,24.0,24.0,72600.0,20.299,20.299,20.2821,20.2821,72600.0
2018-09-06 12:00:00,24.02,24.05,24.0,24.04,66216.0,20.299,20.3243,20.2821,20.3159,66216.0
2018-09-06 12:30:00,24.04,24.07,24.02,24.04,85932.0,20.3159,20.3412,20.299,20.3159,85932.0
2018-09-06 13:00:00,24.04,24.06,24.02,24.03,260148.0,20.3159,20.3328,20.299,20.3074,260148.0
2018-09-06 13:30:00,24.03,24.05,24.02,24.05,21996.0,20.3074,20.3243,20.299,20.3243,21996.0
2018-09-06 14:00:00,24.04,24.1,24.04,24.06,42188.0,20.3159,20.3666,20.3159,20.3328,42188.0
2018-09-06 14:30:00,24.07,24.1,24.06,24.06,73004.0,20.3412,20.3666,20.3328,20.3328,73004.0
2018-09-06 15:00:00,24.06,24.09,24.06,24.08,139120.0,20.3328,20.3582,20.3328,20.3497,139120.0
2018-09-06 15:30:00,24.08,24.11,24.05,24.07,364504.0,20.3497,20.3751,20.3243,20.3412,364504.0
2018-09-07 09:30:00,23.97,24.05,23.92,24.05,258144.0,20.2567,20.3243,20.2145,20.3243,258144.0
2018-09-07 10:00:00,24.05,24.11,24.03,24.08,121016.0,20.3243,20.3751,20.3074,20.3497,121016.0
2018-09-07 10:30:00,24.08,24.09,24.01,24.03,116432.0,20.3497,20.3582,20.2905,20.3074,116432.0
2018-09-07 11:00:00,24.02,24.08,24.02,24.07,235188.0,20.299,20.3497,20.299,20.3412,235188.0
2018-09-07 11:30:00,24.07,24.1,24.05,24.08,54112.0,20.3412,20.3666,20.3243,20.3497,54112.0
2018-09-07 12:00:00,24.08,24.08,24.03,24.05,200756.0,20.3497,20.3497,20.3074,20.3243,200756.0
2018-09-07 12:30:00,24.04,24.06,24.03,24.05,82492.0,20.3159,20.3328,20.3074,20.3243,82492.0
2018-09-07 13:00:00,24.02,24.03,23.98,24.02,31028.0,20.299,20.3074,20.2652,20.299,31028.0
2018-09-07 13:30:00,24.01,24.01,23.99,24.0,40236.0,20.2905,20.2905,20.2736,20.2821,40236.0
2018-09-07 14:00:00,24.01,24.03,23.99,24.0,79436.0,20.2905,20.3074,20.2736,20.2821,79436.0
2018-09-07 14:30:00,23.98,23.98,23.95,23.98,16968.0,20.2652,20.2652,20.2398,20.2652,16968.0
2018-09-07 15:00:00,23.98,24.01,23.96,24.0,146432.0,20.2652,20.2905,20.2483,20.2821,146432.0
2018-09-07 15:30:00,24.01,24.03,24.0,24.01,180780.0,20.2905,20.3074,20.2821,20.2905,180780.0
2018-09-10 09:30:00,24.13,24.15,24.08,24.08,40896.0,20.392,20.4089,20.3497,20.3497,40896.0
2018-09-10 10:00:00,24.04,24.1,24.02,24.05,32056.0,20.3159,20.3666,20.299,20.3243,32056.0
2018-09-10 10:30:00,24.04,24.1,23.99,24.05,85012.0,20.3159,20.3666,20.2736,20.3243,85012.0
2018-09-10 11:00:00,24.03,24.07,24.0,24.07,87524.0,20.3074,20.3412,20.2821,20.3412,87524.0
2018-09-10 11:30:00,24.06,24.08,24.03,24.06,106100.0,20.3328,20.3497,20.3074,20.3328,106100.0
2018-09-10 12:00:00,24.06,24.06,24.01,24.03,29040.0,20.3328,20.3328,20.2905,20.3074,29040.0
2018-09-10 12:30:00,24.04,24.05,24.03,24.04,8800.0,20.3159,20.3243,20.3074,20.3159,8800.0
2018-09-10 13:00:00,24.05,24.08,24.05,24.08,20360.0,20.3243,20.3497,20.3243,20.3497,20360.0
2018-09-10 13:30:00,24.08,24.13,24.08,24.1,137912.0,20.3497,20.392,20.3497,20.3666,137912.0
2018-09-10 14:00:00,24.1,24.11,24.08,24.08,20136.0,20.3666,20.3751,20.3497,20.3497,20136.0
2018-09-10 14:30:00,24.09,24.09,24.08,24.09,6800.0,20.3582,20.3582,20.3497,20.3582,6800.0
2018-09-10 15:00:00,24.09,24.11,24.07,24.1,19768.0,20.3582,20.3751,20.3412,20.3666,19768.0
2018-09-10 15:30:00,24.11,24.11,24.03,24.04,229128.0,20.3751,20.3751,20.3074,20.3159,229128.0
2018-09-11 09:30:00,24.03,24.07,24.0,24.0,13512.0,20.3074,20.3412,20.2821,20.2821,13512.0
2018-09-11 10:00:00,23.99,24.05,23.95,23.95,57088.0,20.2736,20.3243,20.2398,20.2398,57088.0
2018-09-11 10:30:00,23.96,24.06,23.96,24.06,25500.0,20.2483,20.3328,20.2483,20.3328,25500.0
2018-09-11 11:00:00,24.06,24.07,24.03,24.07,141120.0,20.3328,20.3412,20.3074,20.3412,141120.0
2018-09-11 11:30:00,24.07,24.09,24.03,24.07,50852.0,20.3412,20.3582,20.3074,20.3412,50852.0
2018-09-11 12:00:00,24.06,24.07,24.04,24.06,21016.0,20.3328,20.3412,20.3159,20.3328,21016.0
2018-09-11 12:30:00,24.05,24.06,24.03,24.04,49896.0,20.3243,20.3328,20.3074,20.3159,49896.0
2018-09-11 13:00:00,24.04,24.06,24.04,24.05,31940.0,20.3159,20.3328,20.3159,20.3243,31940.0
2018-09-11 13:30:00,24.04,24.05,24.04,24.05,62912.0,20.3159,20.3243,20.3159,20.3243,62912.0
2018-09-11 14:00:00,24.05,24.12,24.05,24.12,48764.0,20.3243,20.3835,20.3243,20.3835,48764.0
2018-09-11 14:30:00,24.11,24.14,24.08,24.1,50488.0,20.3751,20.4004,20.3497,20.3666,50488.0
2018-09-11 15:00:00,24.1,24.12,24.09,24.1,45200.0,20.3666,20.3835,20.3582,20.3666,45200.0
2018-09-11 15:30:00,24.11,24.11,24.08,24.08,187972.0,20.3751,20.3751,20.3497,20.3497,187972.0
2018-09-12 09:30:00,24.09,24.11,23.98,24.07,30520.0,20.3582,20.3751,20.2652,20.3412,30520.0
2018-09-12 10:00:00,24.06,24.1,24.03,24.08,55776.0,20.3328,20.3666,20.3074,20.3497,55776.0
2018-09-12 10:30:00,24.12,24.14,24.11,24.13,24400.0,20.3835,20.4004,20.3751,20.392,24400.0
2018-09-12 11:00:00,24.14,24.14,24.1,24.11,19180.0,20.4004,20.4004,20.3666,20.3751,19180.0
2018-09-12 11:30:00,24.08,24.14,24.08,24.11,47040.0,20.3497,20.4004,20.3497,20.3751,47040.0
2018-09-12 12:00:00,24.11,24.12,24.06,24.06,20000.0,20.3751,20.3835,20.3328,20.3328,20000.0
2018-09-12 12:30:00,24.07,24.1,24.03,24.1,53868.0,20.3412,20.3666,20.3074,20.3666,53868.0
2018-09-12 13:00:00,24.1,24.13,24.1,24.11,32116.0,20.3666,20.392,20.3666,20.3751,32116.0
2018-09-12 13:30:00,24.11,24.13,24.06,24.08,173184.0,20.3751,20.392,20.3328,20.3497,173184.0
2018-09-12 14:00:00,24.07,24.09,24.06,24.06,13680.0,20.3412,20.3582,20.3328,20.3328,13680.0
2018-09-12 14:30:00,24.06,24.08,24.04,24.08,39452.0,20.3328,20.3497,20.3159,20.3497,39452.0
2018-09-12 15:00:00,24.07,24.08,24.05,24.06,43840.0,20.3412,20.3497,20.3243,20.3328,43840.0
2018-09-12 15:30:00,24.06,24.07,24.04,24.04,161700.0,20.3328,20.3412,20.3159,20.3159,161700.0
2018-09-13 09:30:00,24.14,24.19,24.04,24.08,40224.0,20.4004,20.4427,20.3159,20.3497,40224.0
2018-09-13 10:00:00,24.07,24.15,24.06,24.14,57840.0,20.3412,20.4089,20.3328,20.4004,57840.0
2018-09-13 10:30:00,24.15,24.27,24.15,24.18,77100.0,20.4089,20.5103,20.4089,20.4342,77100.0
2018-09-13 11:00:00,24.19,24.21,24.16,24.21,59208.0,20.4427,20.4596,20.4173,20.4596,59208.0
2018-09-13 11:30:00,24.18,24.21,24.16,24.21,48640.0,20.4342,20.4596,20.4173,20.4596,48640.0
2018-09-13 12:00:00,24.2,24.25,24.2,24.24,33400.0,20.4511,20.4934,20.4511,20.4849,33400.0
2018-09-13 12:30:00,24.23,24.26,24.22,24.25,30380.0,20.4765,20.5018,20.468,20.4934,30380.0
2018-09-13 13:00:00,24.25,24.27,24.21,24.23,25260.0,20.4934,20.5103,20.4596,20.4765,25260.0
2018-09-13 13:30:00,24.23,24.25,24.22,24.22,37080.0,20.4765,20.4934,20.468,20.468,37080.0
2018-09-13 14:00:00,24.23,24.23,24.19,24.2,68600.0,20.4765,20.4765,20.4427,20.4511,68600.0
2018-09-13 14:30:00,24.2,24.2,24.18,24.2,43440.0,20.4511,20.4511,20.4342,20.4511,43440.0
2018-09-13 15:00:00,24.2,24.22,24.17,24.17,62960.0,20.4511,20.468,20.4258,20.4258,62960.0
2018-09-13 15:30:00,24.17,24.18,24.12,24.12,172068.0,20.4258,20.4342,20.3835,20.3835,172068.0
2018-09-14 09:30:00,24.1,24.1,23.87,23.92,46320.0,20.3666,20.3666,20.1722,20.2145,46320.0
2018-09-14 10:00:00,23.9,23.91,23.78,23.81,120864.0,20.1976,20.206,20.0962,20.1215,120864.0
2018-09-14 10:30:00,23.82,23.9,23.82,23.9,57112.0,20.13,20.1976,20.13,20.1976,57112.0
2018-09-14 11:00:00,23.9,23.96,23.9,23.96,29056.0,20.1976,20.2483,20.1976,20.2483,29056.0
2018-09-14 11:30:00,23.95,23.97,23.94,23.95,22132.0,20.2398,20.2567,20.2314,20.2398,22132.0
2018-09-14 12:00:00,23.95,23.99,23.95,23.96,48216.0,20.2398,20.2736,20.2398,20.2483,48216.0
2018-09-14 12:30:00,23.96,24.01,23.96,23.99,47692.0,20.2483,20.2905,20.2483,20.2736,47692.0
2018-09-14 13:00:00,23.99,24.04,23.99,24.04,39912.0,20.2736,20.3159,20.2736,20.3159,39912.0
2018-09-14 13:30:00,24.04,24.06,24.04,24.05,29704.0,20.3159,20.3328,20.3159,20.3243,29704.0
2018-09-14 14:00:00,24.06,24.08,24.05,24.08,22212.0,20.3328,20.3497,20.3243,20.3497,22212.0
2018-09-14 14:30:00,24.09,24.09,24.07,24.09,21104.0,20.3582,20.3582,20.3412,20.3582,21104.0
2018-09-14 15:00:00,24.08,24.09,24.05,24.06,34608.0,20.3497,20.3582,20.3243,20.3328,34608.0
2018-09-14 15:30:00,24.04,24.09,24.02,24.08,105148.0,20.3159,20.3582,20.299,20.3497,105148.0
2018-09-17 09:30:00,24.09,24.2,24.02,24.18,51936.0,20.3582,20.4511,20.299,20.4342,51936.0
2018-09-17 10:00:00,24.18,24.26,24.14,24.18,161664.0,20.4342,20.5018,20.4004,20.4342,161664.0
2018-09-17 10:30:00,24.17,24.19,24.15,24.18,48000.0,20.4258,20.4427,20.4089,20.4342,48000.0
2018-09-17 11:00:00,24.17,24.17,24.14,24.16,30000.0,20.4258,20.4258,20.4004,20.4173,30000.0
2018-09-17 11:30:00,24.16,24.23,24.16,24.2,57768.0,20.4173,20.4765,20.4173,20.4511,57768.0
2018-09-17 12:00:00,24.19,24.22,24.16,24.22,41352.0,20.4427,20.468,20.4173,20.468,41352.0
2018-09-17 12:30:00,24.23,24.23,24.19,24.21,37068.0,20.4765,20.4765,20.4427,20.4596,37068.0
2018-09-17 13:00:00,24.22,24.24,24.21,24.23,107768.0,20.468,20.4849,20.4596,20.4765,107768.0
2018-09-17 13:30:00,24.22,24.26,24.21,24.21,119584.0,20.468,20.5018,20.4596,20.4596,119584.0
2018-09-17 14:00:00,24.21,24.23,24.2,24.22,41500.0,20.4596,20.4765,20.4511,20.468,41500.0
2018-09-17 14:30:00,24.22,24.23,24.21,24.22,58440.0,20.468,20.4765,20.4596,20.468,58440.0
2018-09-17 15:00:00,24.22,24.25,24.21,24.25,49912.0,20.468,20.4934,20.4596,20.4934,49912.0
2018-09-17 15:30:00,24.25,24.28,24.22,24.27,289896.0,20.4934,20.5187,20.468,20.5103,289896.0
2018-09-18 09:30:00,24.25,24.3,24.16,24.22,23040.0,20.4934,20.5356,20.4173,20.468,23040.0
2018-09-18 10:00:00,24.22,24.33,24.14,24.18,65900.0,20.468,20.561,20.4004,20.4342,65900.0
2018-09-18 10:30:00,24.18,24.18,24.15,24.16,47780.0,20.4342,20.4342,20.4089,20.4173,47780.0
2018-09-18 11:00:00,24.18,24.18,24.1,24.11,28576.0,20.4342,20.4342,20.3666,20.3751,28576.0
2018-09-18 11:30:00,24.12,24.12,24.08,24.11,24452.0,20.3835,20.3835,20.3497,20.3751,24452.0
2018-09-18 12:00:00,24.12,24.12,24.09,24.11,27724.0,20.3835,20.3835,20.3582,20.3751,27724.0
2018-09-18 12:30:00,24.11,24.13,24.1,24.13,37656.0,20.3751,20.392,20.3666,20.392,37656.0
2018-09-18 13:00:00,24.11,24.18,24.11,24.17,21700.0,20.3751,20.4342,20.3751,20.4258,21700.0
2018-09-18 13:30:00,24.17,24.19,24.15,24.15,11284.0,20.4258,20.4427,20.4089,20.4089,11284.0
2018-09-18 14:00:00,24.15,24.19,24.15,24.19,32748.0,20.4089,20.4427,20.4089,20.4427,32748.0
2018-09-18 14:30:00,24.2,24.22,24.17,24.22,35692.0,20.4511,20.468,20.4258,20.468,35692.0
2018-09-18 15:00:00,24.21,24.26,24.21,24.22,285512.0,20.4596,20.5018,20.4596,20.468,285512.0
2018-09-18 15:30:00,24.22,24.23,24.17,24.2,161116.0,20.468,20.4765,20.4258,20.4511,161116.0
2018-09-19 09:30:00,24.21,24.21,24.09,24.17,41616.0,20.4596,20.4596,20.3582,20.4258,41616.0
2018-09-19 10:00:00,24.17,24.18,24.14,24.17,103776.0,20.4258,20.4342,20.4004,20.4258,103776.0
2018-09-19 10:30:00,24.16,24.18,24.15,24.16,117680.0,20.4173,20.4342,20.4089,20.4173,117680.0
2018-09-19 11:00:00,24.17,24.2,24.12,24.17,298252.0,20.4258,20.4511,20.3835,20.4258,298252.0
2018-09-19 11:30:00,24.14,24.18,24.09,24.17,46156.0,20.4004,20.4342,20.3582,20.4258,46156.0
2018-09-19 12:00:00,24.15,24.16,24.12,24.14,177180.0,20.4089,20.4173,20.3835,20.4004,177180.0
2018-09-19 12:30:00,24.14,24.16,24.11,24.15,96780.0,20.4004,20.4173,20.3751,20.4089,96780.0
2018-09-19 13:00:00,24.15,24.16,24.11,24.13,80844.0,20.4089,20.4173,20.3751,20.392,80844.0
2018-09-19 13:30:00,24.14,24.15,24.11,24.13,85656.0,20.4004,20.4089,20.3751,20.392,85656.0
2018-09-19 14:00:00,24.13,24.15,24.11,24.13,243112.0,20.392,20.4089,20.3751,20.392,243112.0
2018-09-19 14:30:00,24.13,24.13,23.98,24.02,126604.0,20.392,20.392,20.2652,20.299,126604.0
2018-09-19 15:00:00,24.01,24.04,24.01,24.04,63456.0,20.2905,20.3159,20.2905,20.3159,63456.0
2018-09-19 15:30:00,24.03,24.08,24.0,24.07,206032.0,20.3074,20.3497,20.2821,20.3412,206032.0
2018-09-20 09:30:00,24.09,24.1,23.97,24.1,340416.0,20.3582,20.3666,20.2567,20.3666,340416.0
2018-09-20 10:00:00,24.08,24.09,23.99,24.09,107976.0,20.3497,20.3582,20.2736,20.3582,107976.0
2018-09-20 10:30:00,24.11,24.11,24.07,24.08,60024.0,20.3751,20.3751,20.3412,20.3497,60024.0
2018-09-20 11:00:00,24.08,24.09,24.03,24.07,15804.0,20.3497,20.3582,20.3074,20.3412,15804.0
2018-09-20 11:30:00,24.07,24.14,24.04,24.13,34532.0,20.3412,20.4004,20.3159,20.392,34532.0
2018-09-20 12:00:00,24.14,24.17,24.11,24.12,23252.0,20.4004,20.4258,20.3751,20.3835,23252.0
2018-09-20 12:30:00,24.11,24.13,24.1,24.13,28980.0,20.3751,20.392,20.3666,20.392,28980.0
2018-09-20 13:00:00,24.13,24.14,24.1,24.1,26684.0,20.392,20.4004,20.3666,20.3666,26684.0
2018-09-20 13:30:00,24.1,24.12,24.09,24.11,27712.0,20.3666,20.3835,20.3582,20.3751,27712.0
2018-09-20 14:00:00,24.11,24.14,24.11,24.14,20548.0,20.3751,20.4004,20.3751,20.4004,20548.0
2018-09-20 14:30:00,24.13,24.15,24.12,24.15,41352.0,20.392,20.4089,20.3835,20.4089,41352.0
2018-09-20 15:00:00,24.15,24.17,24.13,24.15,71784.0,20.4089,20.4258,20.392,20.4089,71784.0
2018-09-20 15:30:00,24.15,24.16,24.11,24.14,167820.0,20.4089,20.4173,20.3751,20.4004,167820.0
2018-09-21 09:30:00,24.12,24.12,24.0,24.06,122172.0,20.3835,20.3835,20.2821,20.3328,122172.0
2018-09-21 10:00:00,24.06,24.21,24.05,24.21,33488.0,20.3328,20.4596,20.3243,20.4596,33488.0
2018-09-21 10:30:00,24.21,24.23,24.15,24.23,33816.0,20.4596,20.4765,20.4089,20.4765,33816.0
2018-09-21 11:00:00,24.25,24.29,24.2,24.28,48020.0,20.4934,20.5272,20.4511,20.5187,48020.0
2018-09-21 11:30:00,24.28,24.29,24.22,24.25,34828.0,20.5187,20.5272,20.468,20.4934,34828.0
2018-09-21 12:00:00,24.25,24.31,24.23,24.31,68764.0,20.4934,20.5441,20.4765,20.5441,68764.0
2018-09-21 12:30:00,24.31,24.36,24.31,24.33,60284.0,20.5441,20.5863,20.5441,20.561,60284.0
2018-09-21 13:00:00,24.33,24.34,24.31,24.33,42672.0,20.561,20.5694,20.5441,20.561,42672.0
2018-09-21 13:30:00,24.32,24.33,24.32,24.33,24800.0,20.5525,20.561,20.5525,20.561,24800.0
2018-09-21 14:00:00,24.33,24.34,24.31,24.31,46428.0,20.561,20.5694,20.5441,20.5441,46428.0
2018-09-21 14:30:00,24.31,24.35,24.3,24.31,58000.0,20.5441,20.5779,20.5356,20.5441,58000.0
2018-09-21 15:00:00,24.31,24.32,24.27,24.27,86104.0,20.5441,20.5525,20.5103,20.5103,86104.0
2018-09-21 15:30:00,24.26,24.27,24.23,24.25,144852.0,20.5018,20.5103,20.4765,20.4934,144852.0
2018-09-24 09:30:00,24.2,24.32,24.2,24.22,87924.0,20.4511,20.5525,20.4511,20.468,87924.0
2018-09-24 10:00:00,24.22,24.26,24.13,24.16,72416.0,20.468,20.5018,20.392,20.4173,72416.0
2018-09-24 10:30:00,24.14,24.2,24.14,24.18,134104.0,20.4004,20.4511,20.4004,20.4342,134104.0
2018-09-24 11:00:00,24.19,24.2,24.07,24.08,51608.0,20.4427,20.4511,20.3412,20.3497,51608.0
2018-09-24 11:30:00,24.08,24.09,24.01,24.04,68652.0,20.3497,20.3582,20.2905,20.3159,68652.0
2018-09-24 12:00:00,24.05,24.07,24.01,24.01,84840.0,20.3243,20.3412,20.2905,20.2905,84840.0
2018-09-24 12:30:00,24.0,24.0,23.96,23.97,29332.0,20.2821,20.2821,20.2483,20.2567,29332.0
2018-09-24 13:00:00,23.97,23.98,23.93,23.98,36464.0,20.2567,20.2652,20.2229,20.2652,36464.0
2018-09-24 13:30:00,23.99,24.03,23.99,24.02,20504.0,20.2736,20.3074,20.2736,20.299,20504.0
2018-09-24 14:00:00,24.02,24.06,24.0,24.03,45340.0,20.299,20.3328,20.2821,20.3074,45340.0
2018-09-24 14:30:00,24.04,24.04,24.02,24.02,49132.0,20.3159,20.3159,20.299,20.299,49132.0
2018-09-24 15:00:00,24.03,24.03,23.97,24.01,62440.0,20.3074,20.3074,20.2567,20.2905,62440.0
2018-09-24 15:30:00,24.02,24.03,23.95,23.99,250440.0,20.299,20.3074,20.2398,20.2736,250440.0
2018-09-25 09:30:00,24.01,24.05,23.92,23.92,33132.0,20.2905,20.3243,20.2145,20.2145,33132.0
2018-09-25 10:00:00,23.93,23.93,23.87,23.89,22960.0,20.2229,20.2229,20.1722,20.1891,22960.0
2018-09-25 10:30:00,23.89,23.97,23.83,23.97,74552.0,20.1891,20.2567,20.1384,20.2567,74552.0
2018-09-25 11:00:00,23.96,23.99,23.96,23.97,15372.0,20.2483,20.2736,20.2483,20.2567,15372.0
2018-09-25 11:30:00,23.98,23.98,23.94,23.96,61964.0,20.2652,20.2652,20.2314,20.2483,61964.0
2018-09-25 12:00:00,23.98,23.99,23.93,23.94,19200.0,20.2652,20.2736,20.2229,20.2314,19200.0
2018-09-25 12:30:00,23.94,23.95,23.9,23.93,25552.0,20.2314,20.2398,20.1976,20.2229,25552.0
2018-09-25 13:00:00,23.91,23.93,23.9,23.91,28552.0,20.206,20.2229,20.1976,20.206,28552.0
2018-09-25 13:30:00,23.91,23.92,23.9,23.92,42432.0,20.206,20.2145,20.1976,20.2145,42432.0
2018-09-25 14:00:00,23.92,23.96,23.92,23.93,46124.0,20.2145,20.2483,20.2145,20.2229,46124.0
2018-09-25 14:30:00,23.94,23.94,23.9,23.93,63332.0,20.2314,20.2314,20.1976,20.2229,63332.0
2018-09-25 15:00:00,23.93,23.96,23.92,23.95,38000.0,20.2229,20.2483,20.2145,20.2398,38000.0
2018-09-25 15:30:00,23.95,23.99,23.93,23.93,279716.0,20.2398,20.2736,20.2229,20.2229,279716.0
2018-09-26 09:30:00,23.97,24.08,23.94,24.04,112324.0,20.2567,20.3497,20.2314,20.3159,112324.0
2018-09-26 10:00:00,24.05,24.09,23.99,24.04,56812.0,20.3243,20.3582,20.2736,20.3159,56812.0
2018-09-26 10:30:00,24.02,24.05,23.99,24.04,35128.0,20.299,20.3243,20.2736,20.3159,35128.0
2018-09-26 11:00:00,24.03,24.05,23.97,23.99,88516.0,20.3074,20.3243,20.2567,20.2736,88516.0
2018-09-26 11:30:00,23.99,24.02,23.99,24.0,35244.0,20.2736,20.299,20.2736,20.2821,35244.0
2018-09-26 12:00:00,23.98,23.98,23.95,23.97,18812.0,20.2652,20.2652,20.2398,20.2567,18812.0
2018-09-26 12:30:00,23.96,24.0,23.96,23.99,23800.0,20.2483,20.2821,20.2483,20.2736,23800.0
2018-09-26 13:00:00,24.0,24.0,23.95,23.99,62276.0,20.2821,20.2821,20.2398,20.2736,62276.0
2018-09-26 13:30:00,23.99,24.02,23.91,23.96,10440.0,20.2736,20.299,20.206,20.2483,10440.0
2018-09-26 14:00:00,23.91,24.02,23.91,23.94,37476.0,20.206,20.299,20.206,20.2314,37476.0
2018-09-26 14:30:00,23.95,23.97,23.89,23.92,200056.0,20.2398,20.2567,20.1891,20.2145,200056.0
2018-09-26 15:00:00,23.92,23.95,23.89,23.93,38480.0,20.2145,20.2398,20.1891,20.2229,38480.0
2018-09-26 15:30:00,23.92,23.92,23.77,23.78,260692.0,20.2145,20.2145,20.0877,20.0962,260692.0
2018-09-27 09:30:00,23.73,23.77,23.64,23.77,56520.0,20.1702,20.2042,20.0937,20.2042,56520.0
2018-09-27 10:00:00,23.8,23.81,23.77,23.79,36372.0,20.2297,20.2382,20.2042,20.2212,36372.0
2018-09-27 10:30:00,23.79,23.8,23.72,23.74,53864.0,20.2212,20.2297,20.1617,20.1787,53864.0
2018-09-27 11:00:00,23.73,23.79,23.69,23.79,76128.0,20.1702,20.2212,20.1362,20.2212,76128.0
2018-09-27 11:30:00,23.79,23.85,23.77,23.79,29996.0,20.2212,20.2722,20.2042,20.2212,29996.0
2018-09-27 12:00:00,23.79,23.8,23.76,23.76,31088.0,20.2212,20.2297,20.1957,20.1957,31088.0
2018-09-27 12:30:00,23.77,23.77,23.74,23.77,61600.0,20.2042,20.2042,20.1787,20.2042,61600.0
2018-09-27 13:00:00,23.76,23.83,23.75,23.82,17640.0,20.1957,20.2552,20.1872,20.2467,17640.0
2018-09-27 13:30:00,23.82,23.85,23.8,23.8,18884.0,20.2467,20.2722,20.2297,20.2297,18884.0
2018-09-27 14:00:00,23.8,23.8,23.77,23.78,36508.0,20.2297,20.2297,20.2042,20.2127,36508.0
2018-09-27 14:30:00,23.78,23.79,23.76,23.77,48236.0,20.2127,20.2212,20.1957,20.2042,48236.0
2018-09-27 15:00:00,23.77,23.78,23.74,23.75,32956.0,20.2042,20.2127,20.1787,20.1872,32956.0
2018-09-27 15:30:00,23.75,23.75,23.69,23.71,199800.0,20.1872,20.1872,20.1362,20.1532,199800.0
2018-09-28 09:30:00,23.73,23.88,23.71,23.75,47248.0,20.1702,20.2977,20.1532,20.1872,47248.0
2018-09-28 10:00:00,23.74,23.9,23.74,23.88,35480.0,20.1787,20.3147,20.1787,20.2977,35480.0
2018-09-28 10:30:00,23.86,23.91,23.85,23.88,31548.0,20.2807,20.3232,20.2722,20.2977,31548.0
2018-09-28 11:00:00,23.89,23.91,23.8,23.89,83456.0,20.3062,20.3232,20.2297,20.3062,83456.0
2018-09-28 11:30:00,23.9,23.9,23.86,23.9,52000.0,20.3147,20.3147,20.2807,20.3147,52000.0
2018-09-28 12:00:00,23.9,23.92,23.88,23.91,31644.0,20.3147,20.3317,20.2977,20.3232,31644.0
2018-09-28 12:30:00,23.91,24.01,23.91,23.98,79048.0,20.3232,20.4082,20.3232,20.3827,79048.0
2018-09-28 13:00:00,23.98,24.08,23.98,24.06,87768.0,20.3827,20.4677,20.3827,20.4507,87768.0
2018-09-28 13:30:00,24.07,24.09,23.99,24.02,187456.0,20.4592,20.4762,20.3912,20.4167,187456.0
2018-09-28 14:00:00,24.01,24.04,23.96,23.97,46864.0,20.4082,20.4337,20.3657,20.3742,46864.0
2018-09-28 14:30:00,23.99,24.04,23.98,24.04,28668.0,20.3912,20.4337,20.3827,20.4337,28668.0
2018-09-28 15:00:00,24.03,24.04,24.0,24.01,45284.0,20.4252,20.4337,20.3997,20.4082,45284.0
2018-09-28 15:30:00,24.0,24.12,23.99,24.11,435592.0,20.3997,20.5017,20.3912,20.4932,435592.0
2018-10-01 09:30:00,24.29,24.33,24.15,24.17,140012.0,20.6462,20.6802,20.5272,20.5442,140012.0
2018-10-01 10:00:00,24.18,24.18,24.05,24.11,46156.0,20.5527,20.5527,20.4422,20.4932,46156.0
2018-10-01 10:30:00,24.11,24.16,24.11,24.15,22556.0,20.4932,20.5357,20.4932,20.5272,22556.0
2018-10-01 11:00:00,24.16,24.2,24.13,24.16,45748.0,20.5357,20.5697,20.5102,20.5357,45748.0
2018-10-01 11:30:00,24.15,24.19,24.14,24.15,26876.0,20.5272,20.5612,20.5187,20.5272,26876.0
2018-10-01 12:00:00,24.16,24.17,24.06,24.07,23240.0,20.5357,20.5442,20.4507,20.4592,23240.0
2018-10-01 12:30:00,24.06,24.11,24.06,24.1,27208.0,20.4507,20.4932,20.4507,20.4847,27208.0
2018-10-01 13:00:00,24.1,24.14,24.08,24.11,36400.0,20.4847,20.5187,20.4677,20.4932,36400.0
2018-10-01 13:30:00,24.11,24.14,24.1,24.11,16148.0,20.4932,20.5187,20.4847,20.4932,16148.0
2018-10-01 14:00:00,24.12,24.14,24.1,24.11,24916.0,20.5017,20.5187,20.4847,20.4932,24916.0
2018-10-01 14:30:00,24.11,24.13,24.09,24.12,33608.0,20.4932,20.5102,20.4762,20.5017,33608.0
2018-10-01 15:00:00,24.11,24.12,24.05,24.05,38196.0,20.4932,20.5017,20.4422,20.4422,38196.0
2018-10-01 15:30:00,24.05,24.08,23.97,23.98,174660.0,20.4422,20.4677,20.3742,20.3827,174660.0
2018-10-02 09:30:00,24.0,24.03,23.88,23.9,41456.0,20.3997,20.4252,20.2977,20.3147,41456.0
2018-10-02 10:00:00,23.92,24.02,23.91,24.02,213804.0,20.3317,20.4167,20.3232,20.4167,213804.0
2018-10-02 10:30:00,24.02,24.05,23.92,23.93,72612.0,20.4167,20.4422,20.3317,20.3402,72612.0
2018-10-02 11:00:00,23.92,23.95,23.89,23.93,71680.0,20.3317,20.3572,20.3062,20.3402,71680.0
2018-10-02 11:30:00,23.94,23.95,23.93,23.94,36500.0,20.3487,20.3572,20.3402,20.3487,36500.0
2018-10-02 12:00:00,23.94,23.99,23.94,23.99,50800.0,20.3487,20.3912,20.3487,20.3912,50800.0
2018-10-02 12:30:00,24.0,24.03,23.96,23.99,40808.0,20.3997,20.4252,20.3657,20.3912,40808.0
2018-10-02 13:00:00,24.0,24.0,23.95,23.96,36796.0,20.3997,20.3997,20.3572,20.3657,36796.0
2018-10-02 13:30:00,23.95,23.98,23.92,23.97,36100.0,20.3572,20.3827,20.3317,20.3742,36100.0
2018-10-02 14:00:00,23.96,23.98,23.93,23.98,40912.0,20.3657,20.3827,20.3402,20.3827,40912.0
2018-10-02 14:30:00,23.98,23.99,23.96,23.97,51516.0,20.3827,20.3912,20.3657,20.3742,51516.0
2018-10-02 15:00:00,23.97,23.99,23.94,23.96,67308.0,20.3742,20.3912,20.3487,20.3657,67308.0
2018-10-02 15:30:00,23.96,23.98,23.93,23.96,261028.0,20.3657,20.3827,20.3402,20.3657,261028.0
2018-10-03 09:30:00,23.97,24.06,23.93,23.98,37464.0,20.3742,20.4507,20.3402,20.3827,37464.0
2018-10-03 10:00:00,23.97,24.04,23.96,24.01,27452.0,20.3742,20.4337,20.3657,20.4082,27452.0
2018-10-03 10:30:00,24.02,24.06,23.98,24.0,56516.0,20.4167,20.4507,20.3827,20.3997,56516.0
2018-10-03 11:00:00,24.01,24.02,23.92,23.98,42864.0,20.4082,20.4167,20.3317,20.3827,42864.0
2018-10-03 11:30:00,23.99,23.99,23.88,23.93,36380.0,20.3912,20.3912,20.2977,20.3402,36380.0
2018-10-03 12:00:00,23.94,23.95,23.84,23.85,42160.0,20.3487,20.3572,20.2637,20.2722,42160.0
2018-10-03 12:30:00,23.85,23.86,23.77,23.79,41388.0,20.2722,20.2807,20.2042,20.2212,41388.0
2018-10-03 13:00:00,23.79,23.82,23.74,23.81,34020.0,20.2212,20.2467,20.1787,20.2382,34020.0
2018-10-03 13:30:00,23.81,23.81,23.74,23.74,43208.0,20.2382,20.2382,20.1787,20.1787,43208.0
2018-10-03 14:00:00,23.74,23.77,23.72,23.75,32820.0,20.1787,20.2042,20.1617,20.1872,32820.0
2018-10-03 14:30:00,23.73,23.73,23.56,23.63,82444.0,20.1702,20.1702,20.0257,20.0852,82444.0
2018-10-03 15:00:00,23.64,23.71,23.63,23.66,68992.0,20.0937,20.1532,20.0852,20.1107,68992.0
2018-10-03 15:30:00,23.66,23.7,23.65,23.67,222456.0,20.1107,20.1447,20.1022,20.1192,222456.0
2018-10-04 09:30:00,23.59,23.71,23.48,23.5,70496.0,20.0512,20.1532,19.9577,19.9747,70496.0
2018-10-04 10:00:00,23.51,23.57,23.38,23.56,93932.0,19.9832,20.0342,19.8727,20.0257,93932.0
2018-10-04 10:30:00,23.56,23.63,23.53,23.56,69380.0,20.0257,20.0852,20.0002,20.0257,69380.0
2018-10-04 11:00:00,23.54,23.58,23.49,23.58,24668.0,20.0087,20.0427,19.9662,20.0427,24668.0
2018-10-04 11:30:00,23.57,23.65,23.53,23.62,65996.0,20.0342,20.1022,20.0002,20.0767,65996.0
2018-10-04 12:00:00,23.63,23.68,23.56,23.56,36780.0,20.0852,20.1277,20.0257,20.0257,36780.0
2018-10-04 12:30:00,23.57,23.65,23.56,23.63,33624.0,20.0342,20.1022,20.0257,20.0852,33624.0
2018-10-04 13:00:00,23.61,23.63,23.58,23.6,85540.0,20.0682,20.0852,20.0427,20.0597,85540.0
2018-10-04 13:30:00,23.61,23.61,23.57,23.58,55136.0,20.0682,20.0682,20.0342,20.0427,55136.0
2018-10-04 14:00:00,23.58,23.58,23.5,23.5,21020.0,20.0427,20.0427,19.9747,19.9747,21020.0
2018-10-04 14:30:00,23.5,23.6,23.5,23.59,31048.0,19.9747,20.0597,19.9747,20.0512,31048.0
2018-10-04 15:00:00,23.6,23.61,23.55,23.57,40712.0,20.0597,20.0682,20.0172,20.0342,40712.0
2018-10-04 15:30:00,23.57,23.58,23.52,23.53,132516.0,20.0342,20.0427,19.9917,20.0002,132516.0
2018-10-05 09:30:00,23.54,23.67,23.52,23.67,31292.0,20.0087,20.1192,19.9917,20.1192,31292.0
2018-10-05 10:00:00,23.67,23.71,23.6,23.66,15440.0,20.1192,20.1532,20.0597,20.1107,15440.0
2018-10-05 10:30:00,23.65,23.65,23.62,23.63,64532.0,20.1022,20.1022,20.0767,20.0852,64532.0
2018-10-05 11:00:00,23.64,23.68,23.6,23.67,36624.0,20.0937,20.1277,20.0597,20.1192,36624.0
2018-10-05 11:30:00,23.65,23.66,23.59,23.59,22000.0,20.1022,20.1107,20.0512,20.0512,22000.0
2018-10-05 12:00:00,23.58,23.64,23.56,23.61,17404.0,20.0427,20.0937,20.0257,20.0682,17404.0
2018-10-05 12:30:00,23.62,23.63,23.59,23.6,170824.0,20.0767,20.0852,20.0512,20.0597,170824.0
2018-10-05 13:00:00,23.6,23.6,23.55,23.6,46240.0,20.0597,20.0597,20.0172,20.0597,46240.0
2018-10-05 13:30:00,23.61,23.61,23.55,23.57,46556.0,20.0682,20.0682,20.0172,20.0342,46556.0
2018-10-05 14:00:00,23.57,23.57,23.53,23.55,40440.0,20.0342,20.0342,20.0002,20.0172,40440.0
2018-10-05 14:30:00,23.55,23.55,23.51,23.54,21816.0,20.0172,20.0172,19.9832,20.0087,21816.0
2018-10-05 15:00:00,23.57,23.57,23.49,23.52,42208.0,20.0342,20.0342,19.9662,19.9917,42208.0
2018-10-05 15:30:00,23.53,23.54,23.44,23.45,160560.0,20.0002,20.0087,19.9237,19.9322,160560.0
2018-10-08 09:30:00,23.45,23.81,23.45,23.8,70812.0,19.9322,20.2382,19.9322,20.2297,70812.0
2018-10-08 10:00:00,23.78,23.81,23.65,23.65,47960.0,20.2127,20.2382,20.1022,20.1022,47960.0
2018-10-08 10:30:00,23.64,23.7,23.61,23.66,57836.0,20.0937,20.1447,20.0682,20.1107,57836.0
2018-10-08 11:00:00,23.67,23.71,23.63,23.7,58704.0,20.1192,20.1532,20.0852,20.1447,58704.0
2018-10-08 11:30:00,23.7,23.78,23.68,23.75,122076.0,20.1447,20.2127,20.1277,20.1872,122076.0
2018-10-08 12:00:00,23.75,23.77,23.73,23.73,48528.0,20.1872,20.2042,20.1702,20.1702,48528.0
2018-10-08 12:30:00,23.72,23.78,23.71,23.78,49616.0,20.1617,20.2127,20.1532,20.2127,49616.0
2018-10-08 13:00:00,23.8,23.82,23.77,23.81,29768.0,20.2297,20.2467,20.2042,20.2382,29768.0
2018-10-08 13:30:00,23.8,23.82,23.78,23.78,44936.0,20.2297,20.2467,20.2127,20.2127,44936.0
2018-10-08 14:00:00,23.78,23.79,23.75,23.77,35372.0,20.2127,20.2212,20.1872,20.2042,35372.0
2018-10-08 14:30:00,23.77,23.77,23.72,23.72,52388.0,20.2042,20.2042,20.1617,20.1617,52388.0
2018-10-08 15:00:00,23.72,23.72,23.65,23.7,79780.0,20.1617,20.1617,20.1022,20.1447,79780.0
2018-10-08 15:30:00,23.71,23.76,23.63,23.64,372528.0,20.1532,20.1957,20.0852,20.0937,372528.0
2018-10-09 09:30:00,23.63,23.87,23.52,23.74,57200.0,20.0852,20.2892,19.9917,20.1787,57200.0
2018-10-09 10:00:00,23.74,23.89,23.74,23.78,61944.0,20.1787,20.3062,20.1787,20.2127,61944.0
2018-10-09 10:30:00,23.81,23.89,23.8,23.86,87620.0,20.2382,20.3062,20.2297,20.2807,87620.0
2018-10-09 11:00:00,23.87,23.95,23.86,23.87,78944.0,20.2892,20.3572,20.2807,20.2892,78944.0
2018-10-09 11:30:00,23.87,23.87,23.75,23.84,44892.0,20.2892,20.2892,20.1872,20.2637,44892.0
2018-10-09 12:00:00,23.85,23.85,23.77,23.78,25704.0,20.2722,20.2722,20.2042,20.2127,25704.0
2018-10-09 12:30:00,23.8,23.83,23.76,23.76,30304.0,20.2297,20.2552,20.1957,20.1957,30304.0
2018-10-09 13:00:00,23.75,23.77,23.69,23.72,21428.0,20.1872,20.2042,20.1362,20.1617,21428.0
2018-10-09 13:30:00,23.71,23.77,23.71,23.77,53072.0,20.1532,20.2042,20.1532,20.2042,53072.0
2018-10-09 14:00:00,23.77,23.84,23.76,23.84,42876.0,20.2042,20.2637,20.1957,20.2637,42876.0
2018-10-09 14:30:00,23.84,23.89,23.81,23.88,70792.0,20.2637,20.3062,20.2382,20.2977,70792.0
2018-10-09 15:00:00,23.88,23.89,23.8,23.81,66904.0,20.2977,20.3062,20.2297,20.2382,66904.0
2018-10-09 15:30:00,23.81,23.85,23.8,23.81,201988.0,20.2382,20.2722,20.2297,20.2382,201988.0
2018-10-10 09:30:00,23.73,23.85,23.61,23.81,47432.0,20.1702,20.2722,20.0682,20.2382,47432.0
2018-10-10 10:00:00,23.79,23.84,23.75,23.77,107296.0,20.2212,20.2637,20.1872,20.2042,107296.0
2018-10-10 10:30:00,23.77,23.81,23.69,23.79,110572.0,20.2042,20.2382,20.1362,20.2212,110572.0
2018-10-10 11:00:00,23.77,23.84,23.75,23.76,26800.0,20.2042,20.2637,20.1872,20.1957,26800.0
2018-10-10 11:30:00,23.77,23.78,23.66,23.68,34940.0,20.2042,20.2127,20.1107,20.1277,34940.0
2018-10-10 12:00:00,23.69,23.77,23.68,23.77,24528.0,20.1362,20.2042,20.1277,20.2042,24528.0
2018-10-10 12:30:00,23.76,23.79,23.71,23.72,33828.0,20.1957,20.2212,20.1532,20.1617,33828.0
2018-10-10 13:00:00,23.71,23.71,23.67,23.68,12920.0,20.1532,20.1532,20.1192,20.1277,12920.0
2018-10-10 13:30:00,23.68,23.73,23.68,23.68,13600.0,20.1277,20.1702,20.1277,20.1277,13600.0
2018-10-10 14:00:00,23.66,23.69,23.64,23.69,30152.0,20.1107,20.1362,20.0937,20.1362,30152.0
2018-10-10 14:30:00,23.68,23.69,23.65,23.65,43664.0,20.1277,20.1362,20.1022,20.1022,43664.0
2018-10-10 15:00:00,23.66,23.66,23.54,23.57,55368.0,20.1107,20.1107,20.0087,20.0342,55368.0
2018-10-10 15:30:00,23.56,23.56,23.29,23.31,147272.0,20.0257,20.0257,19.7962,19.8132,147272.0
2018-10-11 09:30:00,23.36,23.5,23.07,23.18,86492.0,19.8557,19.9747,19.6092,19.7027,86492.0
2018-10-11 10:00:00,23.16,23.44,23.16,23.32,82572.0,19.6857,19.9237,19.6857,19.8217,82572.0
2018-10-11 10:30:00,23.32,23.34,23.26,23.27,56840.0,19.8217,19.8387,19.7707,19.7792,56840.0
2018-10-11 11:00:00,23.25,23.31,23.14,23.14,56520.0,19.7622,19.8132,19.6687,19.6687,56520.0
2018-10-11 11:30:00,23.14,23.2,23.12,23.18,105064.0,19.6687,19.7197,19.6517,19.7027,105064.0
2018-10-11 12:00:00,23.18,23.23,23.15,23.2,41600.0,19.7027,19.7452,19.6772,19.7197,41600.0
2018-10-11 12:30:00,23.21,23.21,23.15,23.15,37812.0,19.7282,19.7282,19.6772,19.6772,37812.0
2018-10-11 13:00:00,23.15,23.16,23.11,23.12,34000.0,19.6772,19.6857,19.6432,19.6517,34000.0
2018-10-11 13:30:00,23.12,23.14,23.1,23.14,28908.0,19.6517,19.6687,19.6347,19.6687,28908.0
2018-10-11 14:00:00,23.15,23.16,22.98,23.0,34108.0,19.6772,19.6857,19.5327,19.5497,34108.0
2018-10-11 14:30:00,23.0,23.0,22.77,22.92,86680.0,19.5497,19.5497,19.3542,19.4817,86680.0
2018-10-11 15:00:00,22.92,23.11,22.91,23.04,166828.0,19.4817,19.6432,19.4732,19.5837,166828.0
2018-10-11 15:30:00,23.03,23.03,22.9,22.9,368500.0,19.5752,19.5752,19.4647,19.4647,368500.0
2018-10-12 09:30:00,23.01,23.1,22.93,23.0,81292.0,19.5582,19.6347,19.4902,19.5497,81292.0
2018-10-12 10:00:00,23.04,23.17,23.0,23.05,166520.0,19.5837,19.6942,19.5497,19.5922,166520.0
2018-10-12 10:30:00,23.06,23.06,22.91,22.91,92312.0,19.6007,19.6007,19.4732,19.4732,92312.0
2018-10-12 11:00:00,22.91,22.95,22.9,22.93,90504.0,19.4732,19.5072,19.4647,19.4902,90504.0
2018-10-12 11:30:00,22.93,23.0,22.92,22.98,77076.0,19.4902,19.5497,19.4817,19.5327,77076.0
2018-10-12 12:00:00,22.98,23.01,22.93,22.95,44552.0,19.5327,19.5582,19.4902,19.5072,44552.0
2018-10-12 12:30:00,22.94,22.96,22.83,22.84,78280.0,19.4987,19.5157,19.4052,19.4137,78280.0
2018-10-12 13:00:00,22.85,22.95,22.84,22.92,62720.0,19.4222,19.5072,19.4137,19.4817,62720.0
2018-10-12 13:30:00,22.92,22.92,22.8,22.9,94084.0,19.4817,19.4817,19.3797,19.4647,94084.0
2018-10-12 14:00:00,22.9,22.91,22.78,22.81,45464.0,19.4647,19.4732,19.3627,19.3882,45464.0
2018-10-12 14:30:00,22.83,22.87,22.73,22.86,54236.0,19.4052,19.4392,19.3202,19.4307,54236.0
2018-10-12 15:00:00,22.86,23.01,22.84,23.01,160828.0,19.4307,19.5582,19.4137,19.5582,160828.0
2018-10-12 15:30:00,23.0,23.02,22.93,22.97,364260.0,19.5497,19.5667,19.4902,19.5242,364260.0
2018-10-15 09:30:00,22.89,23.18,22.84,23.1,260896.0,19.4562,19.7027,19.4137,19.6347,260896.0
2018-10-15 10:00:00,23.08,23.29,23.06,23.25,163216.0,19.6177,19.7962,19.6007,19.7622,163216.0
2018-10-15 10:30:00,23.24,23.39,23.24,23.39,117656.0,19.7537,19.8812,19.7537,19.8812,117656.0
2018-10-15 11:00:00,23.37,23.39,23.28,23.39,166832.0,19.8642,19.8812,19.7877,19.8812,166832.0
2018-10-15 11:30:00,23.37,23.38,23.26,23.3,62352.0,19.8642,19.8727,19.7707,19.8047,62352.0
2018-10-15 12:00:00,23.29,23.3,23.19,23.24,46156.0,19.7962,19.8047,19.7112,19.7537,46156.0
2018-10-15 12:30:00,23.22,23.27,23.2,23.27,33200.0,19.7367,19.7792,19.7197,19.7792,33200.0
2018-10-15 13:00:00,23.28,23.29,23.23,23.26,33200.0,19.7877,19.7962,19.7452,19.7707,33200.0
2018-10-15 13:30:00,23.26,23.31,23.25,23.28,47380.0,19.7707,19.8132,19.7622,19.7877,47380.0
2018-10-15 14:00:00,23.28,23.31,23.24,23.27,167644.0,19.7877,19.8132,19.7537,19.7792,167644.0
2018-10-15 14:30:00,23.25,23.33,23.25,23.33,55076.0,19.7622,19.8302,19.7622,19.8302,55076.0
2018-10-15 15:00:00,23.33,23.33,23.22,23.23,54804.0,19.8302,19.8302,19.7367,19.7452,54804.0
2018-10-15 15:30:00,23.22,23.24,23.11,23.13,196940.0,19.7367,19.7537,19.6432,19.6602,196940.0
2018-10-16 09:30:00,23.18,23.27,23.09,23.18,85528.0,19.7027,19.7792,19.6262,19.7027,85528.0
2018-10-16 10:00:00,23.17,23.28,23.17,23.28,42392.0,19.6942,19.7877,19.6942,19.7877,42392.0
2018-10-16 10:30:00,23.26,23.41,23.24,23.39,42208.0,19.7707,19.8982,19.7537,19.8812,42208.0
2018-10-16 11:00:00,23.38,23.41,23.31,23.39,54376.0,19.8727,19.8982,19.8132,19.8812,54376.0
2018-10-16 11:30:00,23.36,23.5,23.35,23.49,75776.0,19.8557,19.9747,19.8472,19.9662,75776.0
2018-10-16 12:00:00,23.48,23.49,23.36,23.37,26132.0,19.9577,19.9662,19.8557,19.8642,26132.0
2018-10-16 12:30:00,23.36,23.42,23.33,23.4,160792.0,19.8557,19.9067,19.8302,19.8897,160792.0
2018-10-16 13:00:00,23.39,23.45,23.39,23.44,18020.0,19.8812,19.9322,19.8812,19.9237,18020.0
2018-10-16 13:30:00,23.46,23.49,23.45,23.49,36976.0,19.9407,19.9662,19.9322,19.9662,36976.0
2018-10-16 14:00:00,23.51,23.62,23.5,23.62,73780.0,19.9832,20.0767,19.9747,20.0767,73780.0
2018-10-16 14:30:00,23.62,23.67,23.6,23.61,30248.0,20.0767,20.1192,20.0597,20.0682,30248.0
2018-10-16 15:00:00,23.61,23.69,23.59,23.66,108360.0,20.0682,20.1362,20.0512,20.1107,108360.0
2018-10-16 15:30:00,23.66,23.66,23.58,23.61,188208.0,20.1107,20.1107,20.0427,20.0682,188208.0
2018-10-17 09:30:00,23.58,23.66,23.44,23.48,45644.0,20.0427,20.1107,19.9237,19.9577,45644.0
2018-10-17 10:00:00,23.5,23.51,23.38,23.44,66344.0,19.9747,19.9832,19.8727,19.9237,66344.0
2018-10-17 10:30:00,23.44,23.49,23.43,23.48,48068.0,19.9237,19.9662,19.9152,19.9577,48068.0
2018-10-17 11:00:00,23.47,23.48,23.38,23.44,28556.0,19.9492,19.9577,19.8727,19.9237,28556.0
2018-10-17 11:30:00,23.46,23.55,23.45,23.55,67168.0,19.9407,20.0172,19.9322,20.0172,67168.0
2018-10-17 12:00:00,23.56,23.58,23.52,23.58,43624.0,20.0257,20.0427,19.9917,20.0427,43624.0
2018-10-17 12:30:00,23.56,23.57,23.51,23.53,28832.0,20.0257,20.0342,19.9832,20.0002,28832.0
2018-10-17 13:00:00,23.54,23.56,23.53,23.55,33868.0,20.0087,20.0257,20.0002,20.0172,33868.0
2018-10-17 13:30:00,23.56,23.57,23.54,23.54,43260.0,20.0257,20.0342,20.0087,20.0087,43260.0
2018-10-17 14:00:00,23.53,23.54,23.45,23.45,43384.0,20.0002,20.0087,19.9322,19.9322,43384.0
2018-10-17 14:30:00,23.44,23.53,23.43,23.53,122808.0,19.9237,20.0002,19.9152,20.0002,122808.0
2018-10-17 15:00:00,23.52,23.52,23.47,23.51,39572.0,19.9917,19.9917,19.9492,19.9832,39572.0
2018-10-17 15:30:00,23.52,23.53,23.43,23.47,115976.0,19.9917,20.0002,19.9152,19.9492,115976.0
2018-10-18 09:30:00,23.46,23.57,23.42,23.53,31776.0,19.9407,20.0342,19.9067,20.0002,31776.0
2018-10-18 10:00:00,23.53,23.59,23.49,23.57,29948.0,20.0002,20.0512,19.9662,20.0342,29948.0
2018-10-18 10:30:00,23.57,23.59,23.51,23.58,35300.0,20.0342,20.0512,19.9832,20.0427,35300.0
2018-10-18 11:00:00,23.6,23.6,23.53,23.54,31156.0,20.0597,20.0597,20.0002,20.0087,31156.0
2018-10-18 11:30:00,23.54,23.56,23.5,23.52,27888.0,20.0087,20.0257,19.9747,19.9917,27888.0
2018-10-18 12:00:00,23.52,23.52,23.46,23.49,44796.0,19.9917,19.9917,19.9407,19.9662,44796.0
2018-10-18 12:30:00,23.47,23.53,23.45,23.53,55548.0,19.9492,20.0002,19.9322,20.0002,55548.0
2018-10-18 13:00:00,23.52,23.52,23.45,23.46,53620.0,19.9917,19.9917,19.9322,19.9407,53620.0
2018-10-18 13:30:00,23.47,23.48,23.39,23.42,27844.0,19.9492,19.9577,19.8812,19.9067,27844.0
2018-10-18 14:00:00,23.41,23.45,23.38,23.43,32928.0,19.8982,19.9322,19.8727,19.9152,32928.0
2018-10-18 14:30:00,23.43,23.46,23.42,23.45,30200.0,19.9152,19.9407,19.9067,19.9322,30200.0
2018-10-18 15:00:00,23.43,23.51,23.4,23.49,69544.0,19.9152,19.9832,19.8897,19.9662,69544.0
2018-10-18 15:30:00,23.49,23.52,23.45,23.46,196584.0,19.9662,19.9917,19.9322,19.9407,196584.0
2018-10-19 09:30:00,23.44,23.59,23.44,23.55,31476.0,19.9237,20.0512,19.9237,20.0172,31476.0
2018-10-19 10:00:00,23.58,23.64,23.56,23.56,19964.0,20.0427,20.0937,20.0257,20.0257,19964.0
2018-10-19 10:30:00,23.59,23.63,23.57,23.61,16848.0,20.0512,20.0852,20.0342,20.0682,16848.0
2018-10-19 11:00:00,23.64,23.72,23.58,23.65,15384.0,20.0937,20.1617,20.0427,20.1022,15384.0
2018-10-19 11:30:00,23.65,23.72,23.64,23.72,23200.0,20.1022,20.1617,20.0937,20.1617,23200.0
2018-10-19 12:00:00,23.7,23.7,23.6,23.63,28924.0,20.1447,20.1447,20.0597,20.0852,28924.0
2018-10-19 12:30:00,23.65,23.67,23.61,23.64,32108.0,20.1022,20.1192,20.0682,20.0937,32108.0
2018-10-19 13:00:00,23.63,23.66,23.6,23.66,45236.0,20.0852,20.1107,20.0597,20.1107,45236.0
2018-10-19 13:30:00,23.67,23.67,23.61,23.61,22456.0,20.1192,20.1192,20.0682,20.0682,22456.0
2018-10-19 14:00:00,23.61,23.61,23.55,23.6,19868.0,20.0682,20.0682,20.0172,20.0597,19868.0
2018-10-19 14:30:00,23.59,23.61,23.57,23.57,26260.0,20.0512,20.0682,20.0342,20.0342,26260.0
2018-10-19 15:00:00,23.57,23.6,23.54,23.6,20004.0,20.0342,20.0597,20.0087,20.0597,20004.0
2018-10-19 15:30:00,23.61,23.61,23.57,23.6,159676.0,20.0682,20.0682,20.0342,20.0597,159676.0
2018-10-22 09:30:00,23.6,23.76,23.49,23.64,61000.0,20.0597,20.1957,19.9662,20.0937,61000.0
2018-10-22 10:00:00,23.52,23.6,23.36,23.43,38000.0,19.9917,20.0597,19.8557,19.9152,38000.0
2018-10-22 10:30:00,23.42,23.53,23.42,23.49,24352.0,19.9067,20.0002,19.9067,19.9662,24352.0
2018-10-22 11:00:00,23.49,23.5,23.38,23.39,36624.0,19.9662,19.9747,19.8727,19.8812,36624.0
2018-10-22 11:30:00,23.39,23.48,23.35,23.46,30800.0,19.8812,19.9577,19.8472,19.9407,30800.0
2018-10-22 12:00:00,23.47,23.49,23.44,23.48,44148.0,19.9492,19.9662,19.9237,19.9577,44148.0
2018-10-22 12:30:00,23.48,23.48,23.4,23.48,34384.0,19.9577,19.9577,19.8897,19.9577,34384.0
2018-10-22 13:00:00,23.47,23.49,23.44,23.45,35924.0,19.9492,19.9662,19.9237,19.9322,35924.0
2018-10-22 13:30:00,23.43,23.45,23.39,23.4,45296.0,19.9152,19.9322,19.8812,19.8897,45296.0
2018-10-22 14:00:00,23.4,23.41,23.31,23.31,32268.0,19.8897,19.8982,19.8132,19.8132,32268.0
2018-10-22 14:30:00,23.32,23.36,23.31,23.33,38724.0,19.8217,19.8557,19.8132,19.8302,38724.0
2018-10-22 15:00:00,23.32,23.35,23.25,23.28,50796.0,19.8217,19.8472,19.7622,19.7877,50796.0
2018-10-22 15:30:00,23.29,23.31,23.16,23.17,145940.0,19.7962,19.8132,19.6857,19.6942,145940.0
2018-10-23 09:30:00,23.07,23.34,23.01,23.01,48384.0,19.6092,19.8387,19.5582,19.5582,48384.0
2018-10-23 10:00:00,23.0,23.33,23.0,23.28,91788.0,19.5497,19.8302,19.5497,19.7877,91788.0
2018-10-23 10:30:00,23.27,23.33,23.22,23.27,64900.0,19.7792,19.8302,19.7367,19.7792,64900.0
2018-10-23 11:00:00,23.24,23.32,23.23,23.23,93604.0,19.7537,19.8217,19.7452,19.7452,93604.0
2018-10-23 11:30:00,23.23,23.27,23.18,23.24,28400.0,19.7452,19.7792,19.7027,19.7537,28400.0
2018-10-23 12:00:00,23.22,23.29,23.22,23.24,28588.0,19.7367,19.7962,19.7367,19.7537,28588.0
2018-10-23 12:30:00,23.24,23.3,23.2,23.27,40456.0,19.7537,19.8047,19.7197,19.7792,40456.0
2018-10-23 13:00:00,23.3,23.41,23.29,23.36,58452.0,19.8047,19.8982,19.7962,19.8557,58452.0
2018-10-23 13:30:00,23.39,23.49,23.38,23.48,145008.0,19.8812,19.9662,19.8727,19.9577,145008.0
2018-10-23 14:00:00,23.49,23.77,23.49,23.73,110276.0,19.9662,20.2042,19.9662,20.1702,110276.0
2018-10-23 14:30:00,23.72,23.77,23.68,23.69,137940.0,20.1617,20.2042,20.1277,20.1362,137940.0
2018-10-23 15:00:00,23.68,23.68,23.52,23.66,76000.0,20.1277,20.1277,19.9917,20.1107,76000.0
2018-10-23 15:30:00,23.63,23.65,23.5,23.53,188608.0,20.0852,20.1022,19.9747,20.0002,188608.0
2018-10-24 09:30:00,23.62,23.77,23.57,23.62,32152.0,20.0767,20.2042,20.0342,20.0767,32152.0
2018-10-24 10:00:00,23.62,23.83,23.62,23.75,45684.0,20.0767,20.2552,20.0767,20.1872,45684.0
2018-10-24 10:30:00,23.78,23.85,23.76,23.79,33908.0,20.2127,20.2722,20.1957,20.2212,33908.0
2018-10-24 11:00:00,23.79,23.93,23.76,23.93,90952.0,20.2212,20.3402,20.1957,20.3402,90952.0
2018-10-24 11:30:00,23.93,24.02,23.88,24.02,85104.0,20.3402,20.4167,20.2977,20.4167,85104.0
2018-10-24 12:00:00,23.99,24.03,23.96,24.02,34748.0,20.3912,20.4252,20.3657,20.4167,34748.0
2018-10-24 12:30:00,24.0,24.05,23.95,24.04,143004.0,20.3997,20.4422,20.3572,20.4337,143004.0
2018-10-24 13:00:00,24.03,24.05,24.0,24.03,53624.0,20.4252,20.4422,20.3997,20.4252,53624.0
2018-10-24 13:30:00,24.03,24.12,24.01,24.06,61000.0,20.4252,20.5017,20.4082,20.4507,61000.0
2018-10-24 14:00:00,24.04,24.16,24.03,24.14,68216.0,20.4337,20.5357,20.4252,20.5187,68216.0
2018-10-24 14:30:00,24.15,24.15,24.04,24.06,105396.0,20.5272,20.5272,20.4337,20.4507,105396.0
2018-10-24 15:00:00,24.05,24.05,23.96,24.0,94488.0,20.4422,20.4422,20.3657,20.3997,94488.0
2018-10-24 15:30:00,24.0,24.1,23.99,24.01,357604.0,20.3997,20.4847,20.3912,20.4082,357604.0
2018-10-25 09:30:00,24.05,24.37,23.87,24.33,134228.0,20.4422,20.7142,20.2892,20.6802,134228.0
2018-10-25 10:00:00,24.31,24.35,24.11,24.35,80520.0,20.6632,20.6972,20.4932,20.6972,80520.0
2018-10-25 10:30:00,24.3,24.44,24.25,24.35,67024.0,20.6547,20.7737,20.6122,20.6972,67024.0
2018-10-25 11:00:00,24.36,24.58,24.32,24.56,60916.0,20.7057,20.8927,20.6717,20.8757,60916.0
2018-10-25 11:30:00,24.54,24.56,24.4,24.45,80140.0,20.8587,20.8757,20.7397,20.7822,80140.0
2018-10-25 12:00:00,24.44,24.49,24.4,24.49,37012.0,20.7737,20.8162,20.7397,20.8162,37012.0
2018-10-25 12:30:00,24.5,24.52,24.46,24.51,52420.0,20.8247,20.8417,20.7907,20.8332,52420.0
2018-10-25 13:00:00,24.52,24.52,24.45,24.52,41292.0,20.8417,20.8417,20.7822,20.8417,41292.0
2018-10-25 13:30:00,24.53,24.56,24.45,24.48,40464.0,20.8502,20.8757,20.7822,20.8077,40464.0
2018-10-25 14:00:00,24.48,24.59,24.48,24.59,48640.0,20.8077,20.9012,20.8077,20.9012,48640.0
2018-10-25 14:30:00,24.57,24.63,24.51,24.54,104088.0,20.8842,20.9352,20.8332,20.8587,104088.0
2018-10-25 15:00:00,24.54,24.59,24.51,24.54,56740.0,20.8587,20.9012,20.8332,20.8587,56740.0
2018-10-25 15:30:00,24.55,24.58,24.43,24.5,205232.0,20.8672,20.8927,20.7652,20.8247,205232.0
2018-10-26 09:30:00,24.43,24.48,24.16,24.28,229908.0,20.7652,20.8077,20.5357,20.6377,229908.0
2018-10-26 10:00:00,24.27,24.41,24.2,24.29,64404.0,20.6292,20.7482,20.5697,20.6462,64404.0
2018-10-26 10:30:00,24.27,24.28,23.91,23.92,100272.0,20.6292,20.6377,20.3232,20.3317,100272.0
2018-10-26 11:00:00,23.92,24.05,23.89,24.03,53460.0,20.3317,20.4422,20.3062,20.4252,53460.0
2018-10-26 11:30:00,24.04,24.11,23.98,24.07,91788.0,20.4337,20.4932,20.3827,20.4592,91788.0
2018-10-26 12:00:00,24.06,24.15,24.04,24.08,58564.0,20.4507,20.5272,20.4337,20.4677,58564.0
2018-10-26 12:30:00,24.08,24.15,24.07,24.15,58476.0,20.4677,20.5272,20.4592,20.5272,58476.0
2018-10-26 13:00:00,24.15,24.18,24.11,24.11,41620.0,20.5272,20.5527,20.4932,20.4932,41620.0
2018-10-26 13:30:00,24.11,24.2,24.06,24.2,48420.0,20.4932,20.5697,20.4507,20.5697,48420.0
2018-10-26 14:00:00,24.2,24.22,24.06,24.12,83912.0,20.5697,20.5867,20.4507,20.5017,83912.0
2018-10-26 14:30:00,24.13,24.2,23.98,24.0,76516.0,20.5102,20.5697,20.3827,20.3997,76516.0
2018-10-26 15:00:00,23.99,24.09,23.94,24.07,99380.0,20.3912,20.4762,20.3487,20.4592,99380.0
2018-10-26 15:30:00,24.05,24.06,23.93,23.95,390460.0,20.4422,20.4507,20.3402,20.3572,390460.0
2018-10-29 09:30:00,24.01,24.27,24.01,24.2,46844.0,20.4082,20.6292,20.4082,20.5697,46844.0
2018-10-29 10:00:00,24.2,24.29,24.17,24.27,45892.0,20.5697,20.6462,20.5442,20.6292,45892.0
2018-10-29 10:30:00,24.27,24.27,24.09,24.16,43192.0,20.6292,20.6292,20.4762,20.5357,43192.0
2018-10-29 11:00:00,24.16,24.2,24.05,24.19,109284.0,20.5357,20.5697,20.4422,20.5612,109284.0
2018-10-29 11:30:00,24.19,24.21,24.08,24.08,42000.0,20.5612,20.5782,20.4677,20.4677,42000.0
2018-10-29 12:00:00,24.07,24.11,24.02,24.11,34564.0,20.4592,20.4932,20.4167,20.4932,34564.0
2018-10-29 12:30:00,24.11,24.26,24.1,24.22,87696.0,20.4932,20.6207,20.4847,20.5867,87696.0
2018-10-29 13:00:00,24.22,24.32,24.22,24.24,28332.0,20.5867,20.6717,20.5867,20.6037,28332.0
2018-10-29 13:30:00,24.24,24.3,24.21,24.21,47276.0,20.6037,20.6547,20.5782,20.5782,47276.0
2018-10-29 14:00:00,24.21,24.21,24.11,24.14,47372.0,20.5782,20.5782,20.4932,20.5187,47372.0
2018-10-29 14:30:00,24.14,24.25,24.14,24.17,51324.0,20.5187,20.6122,20.5187,20.5442,51324.0
2018-10-29 15:00:00,24.18,24.19,24.11,24.17,69564.0,20.5527,20.5612,20.4932,20.5442,69564.0
2018-10-29 15:30:00,24.18,24.21,24.02,24.18,203344.0,20.5527,20.5782,20.4167,20.5527,203344.0
2018-10-30 09:30:00,24.21,24.34,24.21,24.34,39824.0,20.5782,20.6887,20.5782,20.6887,39824.0
2018-10-30 10:00:00,24.33,24.37,24.26,24.36,52676.0,20.6802,20.7142,20.6207,20.7057,52676.0
2018-10-30 10:30:00,24.39,24.42,24.32,24.36,37788.0,20.7312,20.7567,20.6717,20.7057,37788.0
2018-10-30 11:00:00,24.36,24.45,24.34,24.42,42324.0,20.7057,20.7822,20.6887,20.7567,42324.0
2018-10-30 11:30:00,24.45,24.49,24.42,24.47,30800.0,20.7822,20.8162,20.7567,20.7992,30800.0
2018-10-30 12:00:00,24.46,24.46,24.37,24.41,23600.0,20.7907,20.7907,20.7142,20.7482,23600.0
2018-10-30 12:30:00,24.4,24.43,24.29,24.29,46952.0,20.7397,20.7652,20.6462,20.6462,46952.0
2018-10-30 13:00:00,24.3,24.33,24.24,24.24,57764.0,20.6547,20.6802,20.6037,20.6037,57764.0
2018-10-30 13:30:00,24.23,24.27,24.17,24.2,70424.0,20.5952,20.6292,20.5442,20.5697,70424.0
2018-10-30 14:00:00,24.21,24.21,24.1,24.1,55796.0,20.5782,20.5782,20.4847,20.4847,55796.0
2018-10-30 14:30:00,24.11,24.25,24.1,24.24,100908.0,20.4932,20.6122,20.4847,20.6037,100908.0
2018-10-30 15:00:00,24.24,24.24,24.18,24.18,85808.0,20.6037,20.6037,20.5527,20.5527,85808.0
2018-10-30 15:30:00,24.19,24.21,24.13,24.15,319564.0,20.5612,20.5782,20.5102,20.5272,319564.0
2018-10-31 09:30:00,24.15,24.15,23.98,24.06,50448.0,20.5272,20.5272,20.3827,20.4507,50448.0
2018-10-31 10:00:00,24.05,24.05,23.85,23.86,47260.0,20.4422,20.4422,20.2722,20.2807,47260.0
2018-10-31 10:30:00,23.84,23.91,23.79,23.88,37772.0,20.2637,20.3232,20.2212,20.2977,37772.0
2018-10-31 11:00:00,23.88,24.1,23.87,24.05,52444.0,20.2977,20.4847,20.2892,20.4422,52444.0
2018-10-31 11:30:00,24.02,24.12,23.98,24.1,27600.0,20.4167,20.5017,20.3827,20.4847,27600.0
2018-10-31 12:00:00,24.09,24.12,24.07,24.09,36916.0,20.4762,20.5017,20.4592,20.4762,36916.0
2018-10-31 12:30:00,24.08,24.13,24.05,24.09,23088.0,20.4677,20.5102,20.4422,20.4762,23088.0
2018-10-31 13:00:00,24.1,24.14,24.05,24.11,37236.0,20.4847,20.5187,20.4422,20.4932,37236.0
2018-10-31 13:30:00,24.11,24.11,24.04,24.11,32200.0,20.4932,20.4932,20.4337,20.4932,32200.0
2018-10-31 14:00:00,24.12,24.19,24.12,24.16,24436.0,20.5017,20.5612,20.5017,20.5357,24436.0
2018-10-31 14:30:00,24.17,24.19,24.11,24.11,49888.0,20.5442,20.5612,20.4932,20.4932,49888.0
2018-10-31 15:00:00,24.11,24.14,23.92,23.95,169696.0,20.4932,20.5187,20.3317,20.3572,169696.0
2018-10-31 15:30:00,23.95,23.95,23.66,23.68,470532.0,20.3572,20.3572,20.1107,20.1277,470532.0
2018-11-01 09:30:00,23.74,23.83,23.65,23.71,62908.0,20.1787,20.2552,20.1022,20.1532,62908.0
2018-11-01 10:00:00,23.69,23.71,23.59,23.62,58068.0,20.1362,20.1532,20.0512,20.0767,58068.0
2018-11-01 10:30:00,23.61,23.65,23.53,23.6,17600.0,20.0682,20.1022,20.0002,20.0597,17600.0
2018-11-01 11:00:00,23.62,23.69,23.6,23.69,30284.0,20.0767,20.1362,20.0597,20.1362,30284.0
2018-11-01 11:30:00,23.66,23.73,23.63,23.73,31516.0,20.1107,20.1702,20.0852,20.1702,31516.0
2018-11-01 12:00:00,23.73,23.74,23.64,23.65,30400.0,20.1702,20.1787,20.0937,20.1022,30400.0
2018-11-01 12:30:00,23.65,23.74,23.65,23.71,38332.0,20.1022,20.1787,20.1022,20.1532,38332.0
2018-11-01 13:00:00,23.7,23.72,23.64,23.64,28440.0,20.1447,20.1617,20.0937,20.0937,28440.0
2018-11-01 13:30:00,23.67,23.69,23.63,23.69,124092.0,20.1192,20.1362,20.0852,20.1362,124092.0
2018-11-01 14:00:00,23.67,23.68,23.65,23.67,65608.0,20.1192,20.1277,20.1022,20.1192,65608.0
2018-11-01 14:30:00,23.67,23.74,23.64,23.69,204804.0,20.1192,20.1787,20.0937,20.1362,204804.0
2018-11-01 15:00:00,23.68,23.72,23.64,23.72,71952.0,20.1277,20.1617,20.0937,20.1617,71952.0
2018-11-01 15:30:00,23.71,23.79,23.7,23.78,156332.0,20.1532,20.2212,20.1447,20.2127,156332.0
2018-11-02 09:30:00,23.77,23.89,23.57,23.64,52088.0,20.2042,20.3062,20.0342,20.0937,52088.0
2018-11-02 10:00:00,23.63,23.67,23.58,23.58,52944.0,20.0852,20.1192,20.0427,20.0427,52944.0
2018-11-02 10:30:00,23.57,23.59,23.42,23.44,60624.0,20.0342,20.0512,19.9067,19.9237,60624.0
2018-11-02 11:00:00,23.45,23.55,23.45,23.45,32316.0,19.9322,20.0172,19.9322,19.9322,32316.0
2018-11-02 11:30:00,23.43,23.43,23.34,23.34,15600.0,19.9152,19.9152,19.8387,19.8387,15600.0
2018-11-02 12:00:00,23.34,23.48,23.32,23.41,74616.0,19.8387,19.9577,19.8217,19.8982,74616.0
2018-11-02 12:30:00,23.4,23.41,23.25,23.27,64752.0,19.8897,19.8982,19.7622,19.7792,64752.0
2018-11-02 13:00:00,23.27,23.44,23.27,23.4,77136.0,19.7792,19.9237,19.7792,19.8897,77136.0
2018-11-02 13:30:00,23.4,23.5,23.38,23.4,71840.0,19.8897,19.9747,19.8727,19.8897,71840.0
2018-11-02 14:00:00,23.41,23.59,23.39,23.58,88680.0,19.8982,20.0512,19.8812,20.0427,88680.0
2018-11-02 14:30:00,23.58,23.58,23.46,23.5,48236.0,20.0427,20.0427,19.9407,19.9747,48236.0
2018-11-02 15:00:00,23.51,23.55,23.46,23.54,53752.0,19.9832,20.0172,19.9407,20.0087,53752.0
2018-11-02 15:30:00,23.53,23.54,23.46,23.5,175968.0,20.0002,20.0087,19.9407,19.9747,175968.0
2018-11-05 09:30:00,23.52,23.85,23.52,23.8,34400.0,19.9917,20.2722,19.9917,20.2297,34400.0
2018-11-05 10:00:00,23.7,23.93,23.7,23.93,34620.0,20.1447,20.3402,20.1447,20.3402,34620.0
2018-11-05 10:30:00,23.95,23.95,23.68,23.82,43740.0,20.3572,20.3572,20.1277,20.2467,43740.0
2018-11-05 11:00:00,23.79,23.86,23.76,23.82,57832.0,20.2212,20.2807,20.1957,20.2467,57832.0
2018-11-05 11:30:00,23.82,23.85,23.77,23.77,50892.0,20.2467,20.2722,20.2042,20.2042,50892.0
2018-11-05 12:00:00,23.8,23.86,23.77,23.84,33832.0,20.2297,20.2807,20.2042,20.2637,33832.0
2018-11-05 12:30:00,23.85,23.95,23.84,23.93,47920.0,20.2722,20.3572,20.2637,20.3402,47920.0
2018-11-05 13:00:00,23.92,23.94,23.88,23.93,50800.0,20.3317,20.3487,20.2977,20.3402,50800.0
2018-11-05 13:30:00,23.91,23.93,23.85,23.88,43884.0,20.3232,20.3402,20.2722,20.2977,43884.0
2018-11-05 14:00:00,23.89,23.9,23.84,23.9,42472.0,20.3062,20.3147,20.2637,20.3147,42472.0
2018-11-05 14:30:00,23.9,23.9,23.85,23.88,28336.0,20.3147,20.3147,20.2722,20.2977,28336.0
2018-11-05 15:00:00,23.86,23.86,23.73,23.76,57604.0,20.2807,20.2807,20.1702,20.1957,57604.0
2018-11-05 15:30:00,23.77,23.82,23.72,23.82,142216.0,20.2042,20.2467,20.1617,20.2467,142216.0
2018-11-06 09:30:00,23.83,23.95,23.82,23.87,21272.0,20.2552,20.3572,20.2467,20.2892,21272.0
2018-11-06 10:00:00,23.91,24.06,23.89,24.03,17600.0,20.3232,20.4507,20.3062,20.4252,17600.0
2018-11-06 10:30:00,23.94,23.97,23.84,23.96,30436.0,20.3487,20.3742,20.2637,20.3657,30436.0
2018-11-06 11:00:00,23.96,23.99,23.89,23.95,57784.0,20.3657,20.3912,20.3062,20.3572,57784.0
2018-11-06 11:30:00,23.97,23.97,23.92,23.97,17632.0,20.3742,20.3742,20.3317,20.3742,17632.0
2018-11-06 12:00:00,23.97,23.99,23.93,23.97,10308.0,20.3742,20.3912,20.3402,20.3742,10308.0
2018-11-06 12:30:00,23.99,24.0,23.92,23.97,22364.0,20.3912,20.3997,20.3317,20.3742,22364.0
2018-11-06 13:00:00,23.96,23.96,23.91,23.93,12800.0,20.3657,20.3657,20.3232,20.3402,12800.0
2018-11-06 13:30:00,23.97,23.99,23.95,23.98,24860.0,20.3742,20.3912,20.3572,20.3827,24860.0
2018-11-06 14:00:00,23.98,23.99,23.91,23.91,19600.0,20.3827,20.3912,20.3232,20.3232,19600.0
2018-11-06 14:30:00,23.9,23.9,23.8,23.82,25288.0,20.3147,20.3147,20.2297,20.2467,25288.0
2018-11-06 15:00:00,23.82,23.86,23.79,23.81,37312.0,20.2467,20.2807,20.2212,20.2382,37312.0
2018-11-06 15:30:00,23.8,23.84,23.77,23.79,355480.0,20.2297,20.2637,20.2042,20.2212,355480.0
2018-11-07 09:30:00,23.86,24.0,23.86,23.88,45808.0,20.2807,20.3997,20.2807,20.2977,45808.0
2018-11-07 10:00:00,23.88,23.91,23.78,23.86,49716.0,20.2977,20.3232,20.2127,20.2807,49716.0
2018-11-07 10:30:00,23.89,24.05,23.88,24.05,27012.0,20.3062,20.4422,20.2977,20.4422,27012.0
2018-11-07 11:00:00,24.07,24.16,24.04,24.09,53652.0,20.4592,20.5357,20.4337,20.4762,53652.0
2018-11-07 11:30:00,24.11,24.17,24.07,24.11,41628.0,20.4932,20.5442,20.4592,20.4932,41628.0
2018-11-07 12:00:00,24.14,24.21,24.09,24.1,47240.0,20.5187,20.5782,20.4762,20.4847,47240.0
2018-11-07 12:30:00,24.09,24.23,24.08,24.18,68364.0,20.4762,20.5952,20.4677,20.5527,68364.0
2018-11-07 13:00:00,24.18,24.29,24.17,24.25,50028.0,20.5527,20.6462,20.5442,20.6122,50028.0
2018-11-07 13:30:00,24.28,24.28,24.22,24.25,43688.0,20.6377,20.6377,20.5867,20.6122,43688.0
2018-11-07 14:00:00,24.25,24.3,24.22,24.28,42656.0,20.6122,20.6547,20.5867,20.6377,42656.0
2018-11-07 14:30:00,24.29,24.36,24.27,24.3,41392.0,20.6462,20.7057,20.6292,20.6547,41392.0
2018-11-07 15:00:00,24.3,24.35,24.29,24.3,51280.0,20.6547,20.6972,20.6462,20.6547,51280.0
2018-11-07 15:30:00,24.3,24.34,24.3,24.32,114612.0,20.6547,20.6887,20.6547,20.6717,114612.0
2018-11-08 09:30:00,24.21,24.43,24.21,24.29,18396.0,20.5782,20.7652,20.5782,20.6462,18396.0
2018-11-08 10:00:00,24.31,24.31,24.09,24.1,21432.0,20.6632,20.6632,20.4762,20.4847,21432.0
2018-11-08 10:30:00,24.1,24.19,24.09,24.19,30000.0,20.4847,20.5612,20.4762,20.5612,30000.0
2018-11-08 11:00:00,24.2,24.28,24.18,24.22,32092.0,20.5697,20.6377,20.5527,20.5867,32092.0
2018-11-08 11:30:00,24.24,24.25,24.15,24.17,19600.0,20.6037,20.6122,20.5272,20.5442,19600.0
2018-11-08 12:00:00,24.17,24.25,24.15,24.23,43528.0,20.5442,20.6122,20.5272,20.5952,43528.0
2018-11-08 12:30:00,24.23,24.37,24.21,24.37,54016.0,20.5952,20.7142,20.5782,20.7142,54016.0
2018-11-08 13:00:00,24.36,24.37,24.29,24.34,74300.0,20.7057,20.7142,20.6462,20.6887,74300.0
2018-11-08 13:30:00,24.34,24.4,24.34,24.37,35212.0,20.6887,20.7397,20.6887,20.7142,35212.0
2018-11-08 14:00:00,24.37,24.43,24.35,24.38,32140.0,20.7142,20.7652,20.6972,20.7227,32140.0
2018-11-08 14:30:00,24.38,24.44,24.36,24.43,45708.0,20.7227,20.7737,20.7057,20.7652,45708.0
2018-11-08 15:00:00,24.43,24.44,24.4,24.41,62828.0,20.7652,20.7737,20.7397,20.7482,62828.0
2018-11-08 15:30:00,24.41,24.42,24.35,24.4,149360.0,20.7482,20.7567,20.6972,20.7397,149360.0
2018-11-09 09:30:00,24.37,24.45,24.35,24.4,23284.0,20.7142,20.7822,20.6972,20.7397,23284.0
2018-11-09 10:00:00,24.4,24.44,24.38,24.4,23076.0,20.7397,20.7737,20.7227,20.7397,23076.0
2018-11-09 10:30:00,24.41,24.44,24.38,24.4,24900.0,20.7482,20.7737,20.7227,20.7397,24900.0
2018-11-09 11:00:00,24.4,24.48,24.4,24.45,19012.0,20.7397,20.8077,20.7397,20.7822,19012.0
2018-11-09 11:30:00,24.44,24.45,24.31,24.36,12420.0,20.7737,20.7822,20.6632,20.7057,12420.0
2018-11-09 12:00:00,24.38,24.4,24.31,24.36,11620.0,20.7227,20.7397,20.6632,20.7057,11620.0
2018-11-09 12:30:00,24.36,24.36,24.31,24.33,32800.0,20.7057,20.7057,20.6632,20.6802,32800.0
2018-11-09 13:00:00,24.32,24.33,24.26,24.33,18000.0,20.6717,20.6802,20.6207,20.6802,18000.0
2018-11-09 13:30:00,24.32,24.34,24.28,24.29,17004.0,20.6717,20.6887,20.6377,20.6462,17004.0
2018-11-09 14:00:00,24.34,24.34,24.28,24.31,10848.0,20.6887,20.6887,20.6377,20.6632,10848.0
2018-11-09 14:30:00,24.28,24.36,24.28,24.34,8804.0,20.6377,20.7057,20.6377,20.6887,8804.0
2018-11-09 15:00:00,24.35,24.38,24.31,24.35,29124.0,20.6972,20.7227,20.6632,20.6972,29124.0
2018-11-09 15:30:00,24.36,24.46,24.35,24.39,134808.0,20.7057,20.7907,20.6972,20.7312,134808.0
2018-11-12 09:30:00,24.4,24.65,24.4,24.59,26820.0,20.7397,20.9522,20.7397,20.9012,26820.0
2018-11-12 10:00:00,24.56,24.56,24.42,24.43,18368.0,20.8757,20.8757,20.7567,20.7652,18368.0
2018-11-12 10:30:00,24.47,24.56,24.44,24.54,12168.0,20.7992,20.8757,20.7737,20.8587,12168.0
2018-11-12 11:00:00,24.58,24.59,24.53,24.58,14920.0,20.8927,20.9012,20.8502,20.8927,14920.0
2018-11-12 11:30:00,24.57,24.57,24.5,24.52,19848.0,20.8842,20.8842,20.8247,20.8417,19848.0
2018-11-12 12:00:00,24.54,24.58,24.52,24.57,21736.0,20.8587,20.8927,20.8417,20.8842,21736.0
2018-11-12 12:30:00,24.57,24.59,24.51,24.51,14000.0,20.8842,20.9012,20.8332,20.8332,14000.0
2018-11-12 13:00:00,24.51,24.55,24.49,24.52,14892.0,20.8332,20.8672,20.8162,20.8417,14892.0
2018-11-12 13:30:00,24.52,24.53,24.46,24.51,23748.0,20.8417,20.8502,20.7907,20.8332,23748.0
2018-11-12 14:00:00,24.5,24.53,24.49,24.5,19600.0,20.8247,20.8502,20.8162,20.8247,19600.0
2018-11-12 14:30:00,24.5,24.5,24.45,24.45,22400.0,20.8247,20.8247,20.7822,20.7822,22400.0
2018-11-12 15:00:00,24.43,24.48,24.41,24.47,20872.0,20.7652,20.8077,20.7482,20.7992,20872.0
2018-11-12 15:30:00,24.47,24.49,24.39,24.41,117372.0,20.7992,20.8162,20.7312,20.7482,117372.0
2018-11-13 09:30:00,24.44,24.44,24.31,24.42,16908.0,20.7737,20.7737,20.6632,20.7567,16908.0
2018-11-13 10:00:00,24.44,24.47,24.17,24.18,50792.0,20.7737,20.7992,20.5442,20.5527,50792.0
2018-11-13 10:30:00,24.14,24.26,24.13,24.22,24132.0,20.5187,20.6207,20.5102,20.5867,24132.0
2018-11-13 11:00:00,24.21,24.32,24.2,24.28,32124.0,20.5782,20.6717,20.5697,20.6377,32124.0
2018-11-13 11:30:00,24.31,24.33,24.25,24.3,21208.0,20.6632,20.6802,20.6122,20.6547,21208.0
2018-11-13 12:00:00,24.31,24.33,24.28,24.3,26120.0,20.6632,20.6802,20.6377,20.6547,26120.0
2018-11-13 12:30:00,24.3,24.34,24.26,24.28,42380.0,20.6547,20.6887,20.6207,20.6377,42380.0
2018-11-13 13:00:00,24.29,24.32,24.26,24.29,29260.0,20.6462,20.6717,20.6207,20.6462,29260.0
2018-11-13 13:30:00,24.29,24.33,24.28,24.32,30852.0,20.6462,20.6802,20.6377,20.6717,30852.0
2018-11-13 14:00:00,24.31,24.33,24.26,24.3,68604.0,20.6632,20.6802,20.6207,20.6547,68604.0
2018-11-13 14:30:00,24.31,24.32,24.28,24.31,22800.0,20.6632,20.6717,20.6377,20.6632,22800.0
2018-11-13 15:00:00,24.32,24.35,24.29,24.32,37964.0,20.6717,20.6972,20.6462,20.6717,37964.0
2018-11-13 15:30:00,24.32,24.38,24.28,24.37,112332.0,20.6717,20.7227,20.6377,20.7142,112332.0
2018-11-14 09:30:00,24.31,24.43,24.23,24.39,72956.0,20.6632,20.7652,20.5952,20.7312,72956.0
2018-11-14 10:00:00,24.39,24.4,24.33,24.34,25200.0,20.7312,20.7397,20.6802,20.6887,25200.0
2018-11-14 10:30:00,24.34,24.35,24.29,24.29,30212.0,20.6887,20.6972,20.6462,20.6462,30212.0
2018-11-14 11:00:00,24.3,24.3,24.22,24.26,31232.0,20.6547,20.6547,20.5867,20.6207,31232.0
2018-11-14 11:30:00,24.26,24.26,24.2,24.25,16000.0,20.6207,20.6207,20.5697,20.6122,16000.0
2018-11-14 12:00:00,24.25,24.3,24.24,24.25,29608.0,20.6122,20.6547,20.6037,20.6122,29608.0
2018-11-14 12:30:00,24.24,24.25,24.22,24.22,25600.0,20.6037,20.6122,20.5867,20.5867,25600.0
2018-11-14 13:00:00,24.18,24.22,24.14,24.14,18564.0,20.5527,20.5867,20.5187,20.5187,18564.0
2018-11-14 13:30:00,24.13,24.17,24.12,24.16,28800.0,20.5102,20.5442,20.5017,20.5357,28800.0
2018-11-14 14:00:00,24.12,24.15,24.08,24.11,26392.0,20.5017,20.5272,20.4677,20.4932,26392.0
2018-11-14 14:30:00,24.12,24.19,24.1,24.19,28440.0,20.5017,20.5612,20.4847,20.5612,28440.0
2018-11-14 15:00:00,24.19,24.21,24.16,24.16,64924.0,20.5612,20.5782,20.5357,20.5357,64924.0
2018-11-14 15:30:00,24.15,24.18,24.07,24.14,169868.0,20.5272,20.5527,20.4592,20.5187,169868.0
2018-11-15 09:30:00,24.11,24.11,23.7,23.82,46644.0,20.4932,20.4932,20.1447,20.2467,46644.0
2018-11-15 10:00:00,23.78,23.97,23.78,23.84,59632.0,20.2127,20.3742,20.2127,20.2637,59632.0
2018-11-15 10:30:00,23.82,23.84,23.73,23.77,58744.0,20.2467,20.2637,20.1702,20.2042,58744.0
2018-11-15 11:00:00,23.79,23.91,23.79,23.88,33600.0,20.2212,20.3232,20.2212,20.2977,33600.0
2018-11-15 11:30:00,23.87,23.94,23.86,23.94,29964.0,20.2892,20.3487,20.2807,20.3487,29964.0
2018-11-15 12:00:00,23.96,23.96,23.89,23.9,23680.0,20.3657,20.3657,20.3062,20.3147,23680.0
2018-11-15 12:30:00,23.91,23.92,23.86,23.86,28096.0,20.3232,20.3317,20.2807,20.2807,28096.0
2018-11-15 13:00:00,23.88,23.95,23.81,23.93,26936.0,20.2977,20.3572,20.2382,20.3402,26936.0
2018-11-15 13:30:00,23.92,23.92,23.85,23.85,55692.0,20.3317,20.3317,20.2722,20.2722,55692.0
2018-11-15 14:00:00,23.86,23.88,23.83,23.88,33168.0,20.2807,20.2977,20.2552,20.2977,33168.0
2018-11-15 14:30:00,23.88,23.9,23.81,23.84,27376.0,20.2977,20.3147,20.2382,20.2637,27376.0
2018-11-15 15:00:00,23.84,23.84,23.76,23.77,29404.0,20.2637,20.2637,20.1957,20.2042,29404.0
2018-11-15 15:30:00,23.78,23.94,23.77,23.94,222768.0,20.2127,20.3487,20.2042,20.3487,222768.0
2018-11-16 09:30:00,23.93,24.09,23.9,24.06,27944.0,20.3402,20.4762,20.3147,20.4507,27944.0
2018-11-16 10:00:00,24.01,24.04,24.0,24.03,12000.0,20.4082,20.4337,20.3997,20.4252,12000.0
2018-11-16 10:30:00,24.01,24.11,24.0,24.06,10000.0,20.4082,20.4932,20.3997,20.4507,10000.0
2018-11-16 11:00:00,24.05,24.11,24.04,24.07,12508.0,20.4422,20.4932,20.4337,20.4592,12508.0
2018-11-16 11:30:00,24.07,24.07,24.0,24.0,15260.0,20.4592,20.4592,20.3997,20.3997,15260.0
2018-11-16 12:00:00,24.04,24.13,24.04,24.1,11020.0,20.4337,20.5102,20.4337,20.4847,11020.0
2018-11-16 12:30:00,24.08,24.18,24.08,24.11,28800.0,20.4677,20.5527,20.4677,20.4932,28800.0
2018-11-16 13:00:00,24.11,24.13,24.09,24.1,19648.0,20.4932,20.5102,20.4762,20.4847,19648.0
2018-11-16 13:30:00,24.11,24.11,24.08,24.11,19388.0,20.4932,20.4932,20.4677,20.4932,19388.0
2018-11-16 14:00:00,24.1,24.12,24.07,24.11,24072.0,20.4847,20.5017,20.4592,20.4932,24072.0
2018-11-16 14:30:00,24.11,24.14,24.11,24.13,21200.0,20.4932,20.5187,20.4932,20.5102,21200.0
2018-11-16 15:00:00,24.13,24.17,24.12,24.15,39436.0,20.5102,20.5442,20.5017,20.5272,39436.0
2018-11-16 15:30:00,24.15,24.2,24.13,24.19,224800.0,20.5272,20.5697,20.5102,20.5612,224800.0
2018-11-19 09:30:00,24.18,24.38,24.18,24.27,30336.0,20.5527,20.7227,20.5527,20.6292,30336.0
2018-11-19 10:00:00,24.28,24.35,24.26,24.27,20752.0,20.6377,20.6972,20.6207,20.6292,20752.0
2018-11-19 10:30:00,24.28,24.28,24.18,24.25,32544.0,20.6377,20.6377,20.5527,20.6122,32544.0
2018-11-19 11:00:00,24.23,24.28,24.18,24.2,36044.0,20.5952,20.6377,20.5527,20.5697,36044.0
2018-11-19 11:30:00,24.23,24.23,24.13,24.17,101936.0,20.5952,20.5952,20.5102,20.5442,101936.0
2018-11-19 12:00:00,24.17,24.21,24.15,24.18,82556.0,20.5442,20.5782,20.5272,20.5527,82556.0
2018-11-19 12:30:00,24.17,24.22,24.15,24.16,37476.0,20.5442,20.5867,20.5272,20.5357,37476.0
2018-11-19 13:00:00,24.18,24.2,24.14,24.16,19516.0,20.5527,20.5697,20.5187,20.5357,19516.0
2018-11-19 13:30:00,24.15,24.18,24.1,24.12,45216.0,20.5272,20.5527,20.4847,20.5017,45216.0
2018-11-19 14:00:00,24.11,24.12,24.05,24.08,96640.0,20.4932,20.5017,20.4422,20.4677,96640.0
2018-11-19 14:30:00,24.09,24.22,24.06,24.21,94544.0,20.4762,20.5867,20.4507,20.5782,94544.0
2018-11-19 15:00:00,24.21,24.3,24.18,24.29,79496.0,20.5782,20.6547,20.5527,20.6462,79496.0
2018-11-19 15:30:00,24.29,24.37,24.26,24.36,184452.0,20.6462,20.7142,20.6207,20.7057,184452.0
2018-11-20 09:30:00,24.36,24.45,24.33,24.42,69884.0,20.7057,20.7822,20.6802,20.7567,69884.0
2018-11-20 10:00:00,24.42,24.49,24.34,24.46,35256.0,20.7567,20.8162,20.6887,20.7907,35256.0
2018-11-20 10:30:00,24.47,24.47,24.22,24.23,40788.0,20.7992,20.7992,20.5867,20.5952,40788.0
2018-11-20 11:00:00,24.21,24.36,24.21,24.36,22608.0,20.5782,20.7057,20.5782,20.7057,22608.0
2018-11-20 11:30:00,24.35,24.47,24.33,24.36,63008.0,20.6972,20.7992,20.6802,20.7057,63008.0
2018-11-20 12:00:00,24.36,24.42,24.32,24.38,22952.0,20.7057,20.7567,20.6717,20.7227,22952.0
2018-11-20 12:30:00,24.34,24.42,24.31,24.34,18380.0,20.6887,20.7567,20.6632,20.6887,18380.0
2018-11-20 13:00:00,24.35,24.4,24.34,24.36,14640.0,20.6972,20.7397,20.6887,20.7057,14640.0
2018-11-20 13:30:00,24.35,24.4,24.34,24.4,37396.0,20.6972,20.7397,20.6887,20.7397,37396.0
2018-11-20 14:00:00,24.4,24.49,24.38,24.45,45444.0,20.7397,20.8162,20.7227,20.7822,45444.0
2018-11-20 14:30:00,24.43,24.46,24.39,24.43,34000.0,20.7652,20.7907,20.7312,20.7652,34000.0
2018-11-20 15:00:00,24.42,24.45,24.37,24.44,27220.0,20.7567,20.7822,20.7142,20.7737,27220.0
2018-11-20 15:30:00,24.42,24.43,24.28,24.35,184060.0,20.7567,20.7652,20.6377,20.6972,184060.0
2018-11-21 09:30:00,24.3,24.55,24.22,24.55,78652.0,20.6547,20.8672,20.5867,20.8672,78652.0
2018-11-21 10:00:00,24.56,24.61,24.42,24.5,123780.0,20.8757,20.9182,20.7567,20.8247,123780.0
2018-11-21 10:30:00,24.47,24.5,24.44,24.45,19208.0,20.7992,20.8247,20.7737,20.7822,19208.0
2018-11-21 11:00:00,24.45,24.58,24.43,24.58,40256.0,20.7822,20.8927,20.7652,20.8927,40256.0
2018-11-21 11:30:00,24.57,24.7,24.56,24.64,85452.0,20.8842,20.9947,20.8757,20.9437,85452.0
2018-11-21 12:00:00,24.65,24.71,24.63,24.71,17800.0,20.9522,21.0032,20.9352,21.0032,17800.0
2018-11-21 12:30:00,24.69,24.71,24.67,24.67,15188.0,20.9862,21.0032,20.9692,20.9692,15188.0
2018-11-21 13:00:00,24.68,24.69,24.61,24.61,17328.0,20.9777,20.9862,20.9182,20.9182,17328.0
2018-11-21 13:30:00,24.6,24.61,24.56,24.58,15680.0,20.9097,20.9182,20.8757,20.8927,15680.0
2018-11-21 14:00:00,24.54,24.55,24.49,24.53,11072.0,20.8587,20.8672,20.8162,20.8502,11072.0
2018-11-21 14:30:00,24.52,24.55,24.5,24.53,16396.0,20.8417,20.8672,20.8247,20.8502,16396.0
2018-11-21 15:00:00,24.54,24.56,24.5,24.53,105276.0,20.8587,20.8757,20.8247,20.8502,105276.0
2018-11-21 15:30:00,24.53,24.53,24.4,24.42,138296.0,20.8502,20.8502,20.7397,20.7567,138296.0
2018-11-23 09:30:00,24.42,24.42,24.29,24.35,19320.0,20.7567,20.7567,20.6462,20.6972,19320.0
2018-11-23 10:00:00,24.33,24.36,24.25,24.26,21356.0,20.6802,20.7057,20.6122,20.6207,21356.0
2018-11-23 10:30:00,24.24,24.33,24.23,24.32,28812.0,20.6037,20.6802,20.5952,20.6717,28812.0
2018-11-23 11:00:00,24.35,24.45,24.31,24.4,19280.0,20.6972,20.7822,20.6632,20.7397,19280.0
2018-11-23 11:30:00,24.4,24.52,24.4,24.47,21160.0,20.7397,20.8417,20.7397,20.7992,21160.0
2018-11-23 12:00:00,24.47,24.56,24.45,24.56,22740.0,20.7992,20.8757,20.7822,20.8757,22740.0
2018-11-23 12:30:00,24.54,24.58,24.46,24.49,67352.0,20.8587,20.8927,20.7907,20.8162,67352.0
2018-11-26 09:30:00,24.58,24.71,24.53,24.66,70764.0,20.8927,21.0032,20.8502,20.9607,70764.0
2018-11-26 10:00:00,24.65,24.7,24.51,24.53,46996.0,20.9522,20.9947,20.8332,20.8502,46996.0
2018-11-26 10:30:00,24.54,24.56,24.4,24.42,40724.0,20.8587,20.8757,20.7397,20.7567,40724.0
2018-11-26 11:00:00,24.41,24.47,24.36,24.44,43172.0,20.7482,20.7992,20.7057,20.7737,43172.0
2018-11-26 11:30:00,24.43,24.47,24.4,24.45,83088.0,20.7652,20.7992,20.7397,20.7822,83088.0
2018-11-26 12:00:00,24.45,24.48,24.38,24.38,25028.0,20.7822,20.8077,20.7227,20.7227,25028.0
2018-11-26 12:30:00,24.4,24.43,24.38,24.41,25900.0,20.7397,20.7652,20.7227,20.7482,25900.0
2018-11-26 13:00:00,24.4,24.41,24.37,24.39,52016.0,20.7397,20.7482,20.7142,20.7312,52016.0
2018-11-26 13:30:00,24.39,24.39,24.35,24.39,22040.0,20.7312,20.7312,20.6972,20.7312,22040.0
2018-11-26 14:00:00,24.38,24.43,24.36,24.38,65848.0,20.7227,20.7652,20.7057,20.7227,65848.0
2018-11-26 14:30:00,24.39,24.41,24.33,24.36,22656.0,20.7312,20.7482,20.6802,20.7057,22656.0
2018-11-26 15:00:00,24.36,24.38,24.34,24.35,36028.0,20.7057,20.7227,20.6887,20.6972,36028.0
2018-11-26 15:30:00,24.35,24.4,24.32,24.36,231804.0,20.6972,20.7397,20.6717,20.7057,231804.0
2018-11-27 09:30:00,24.34,24.36,24.3,24.36,18808.0,20.6887,20.7057,20.6547,20.7057,18808.0
2018-11-27 10:00:00,24.32,24.35,24.3,24.35,20224.0,20.6717,20.6972,20.6547,20.6972,20224.0
2018-11-27 10:30:00,24.31,24.35,24.3,24.35,15740.0,20.6632,20.6972,20.6547,20.6972,15740.0
2018-11-27 11:00:00,24.33,24.35,24.31,24.35,40516.0,20.6802,20.6972,20.6632,20.6972,40516.0
2018-11-27 11:30:00,24.36,24.36,24.3,24.31,20920.0,20.7057,20.7057,20.6547,20.6632,20920.0
2018-11-27 12:00:00,24.31,24.32,24.29,24.29,70760.0,20.6632,20.6717,20.6462,20.6462,70760.0
2018-11-27 12:30:00,24.3,24.36,24.3,24.35,11600.0,20.6547,20.7057,20.6547,20.6972,11600.0
2018-11-27 13:00:00,24.37,24.41,24.37,24.4,14400.0,20.7142,20.7482,20.7142,20.7397,14400.0
2018-11-27 13:30:00,24.39,24.39,24.34,24.36,17316.0,20.7312,20.7312,20.6887,20.7057,17316.0
2018-11-27 14:00:00,24.36,24.36,24.34,24.34,12672.0,20.7057,20.7057,20.6887,20.6887,12672.0
2018-11-27 14:30:00,24.35,24.39,24.33,24.35,22432.0,20.6972,20.7312,20.6802,20.6972,22432.0
2018-11-27 15:00:00,24.36,24.38,24.35,24.37,43528.0,20.7057,20.7227,20.6972,20.7142,43528.0
2018-11-27 15:30:00,24.38,24.43,24.35,24.36,193264.0,20.7227,20.7652,20.6972,20.7057,193264.0
2018-11-28 09:30:00,24.41,24.5,24.38,24.38,34672.0,20.7482,20.8247,20.7227,20.7227,34672.0
2018-11-28 10:00:00,24.42,24.46,24.37,24.38,29184.0,20.7567,20.7907,20.7142,20.7227,29184.0
2018-11-28 10:30:00,24.38,24.42,24.36,24.42,33288.0,20.7227,20.7567,20.7057,20.7567,33288.0
2018-11-28 11:00:00,24.43,24.48,24.4,24.47,205224.0,20.7652,20.8077,20.7397,20.7992,205224.0
2018-11-28 11:30:00,24.49,24.49,24.39,24.4,54400.0,20.8162,20.8162,20.7312,20.7397,54400.0
2018-11-28 12:00:00,24.41,24.53,24.41,24.48,37328.0,20.7482,20.8502,20.7482,20.8077,37328.0
2018-11-28 12:30:00,24.47,24.49,24.44,24.48,23048.0,20.7992,20.8162,20.7737,20.8077,23048.0
2018-11-28 13:00:00,24.46,24.47,24.42,24.43,27540.0,20.7907,20.7992,20.7567,20.7652,27540.0
2018-11-28 13:30:00,24.44,24.46,24.43,24.45,27016.0,20.7737,20.7907,20.7652,20.7822,27016.0
2018-11-28 14:00:00,24.43,24.48,24.42,24.48,19240.0,20.7652,20.8077,20.7567,20.8077,19240.0
2018-11-28 14:30:00,24.5,24.5,24.44,24.45,78884.0,20.8247,20.8247,20.7737,20.7822,78884.0
2018-11-28 15:00:00,24.45,24.45,24.39,24.41,41484.0,20.7822,20.7822,20.7312,20.7482,41484.0
2018-11-28 15:30:00,24.42,24.43,24.39,24.43,138044.0,20.7567,20.7652,20.7312,20.7652,138044.0
2018-11-29 09:30:00,24.4,24.49,24.29,24.3,43376.0,20.7397,20.8162,20.6462,20.6547,43376.0
2018-11-29 10:00:00,24.3,24.4,24.24,24.36,58636.0,20.6547,20.7397,20.6037,20.7057,58636.0
2018-11-29 10:30:00,24.37,24.39,24.31,24.33,26248.0,20.7142,20.7312,20.6632,20.6802,26248.0
2018-11-29 11:00:00,24.34,24.39,24.32,24.38,36460.0,20.6887,20.7312,20.6717,20.7227,36460.0
2018-11-29 11:30:00,24.38,24.38,24.32,24.37,38144.0,20.7227,20.7227,20.6717,20.7142,38144.0
2018-11-29 12:00:00,24.37,24.38,24.32,24.38,39148.0,20.7142,20.7227,20.6717,20.7227,39148.0
2018-11-29 12:30:00,24.38,24.4,24.36,24.38,57588.0,20.7227,20.7397,20.7057,20.7227,57588.0
2018-11-29 13:00:00,24.4,24.41,24.37,24.37,18000.0,20.7397,20.7482,20.7142,20.7142,18000.0
2018-11-29 13:30:00,24.38,24.4,24.32,24.38,256084.0,20.7227,20.7397,20.6717,20.7227,256084.0
2018-11-29 14:00:00,24.37,24.42,24.35,24.37,48128.0,20.7142,20.7567,20.6972,20.7142,48128.0
2018-11-29 14:30:00,24.39,24.4,24.36,24.4,94792.0,20.7312,20.7397,20.7057,20.7397,94792.0
2018-11-29 15:00:00,24.4,24.4,24.35,24.38,62436.0,20.7397,20.7397,20.6972,20.7227,62436.0
2018-11-29 15:30:00,24.38,24.39,24.34,24.36,179824.0,20.7227,20.7312,20.6887,20.7057,179824.0
2018-11-30 09:30:00,24.4,24.55,24.36,24.48,67956.0,20.7397,20.8672,20.7057,20.8077,67956.0
2018-11-30 10:00:00,24.48,24.52,24.44,24.47,103400.0,20.8077,20.8417,20.7737,20.7992,103400.0
2018-11-30 10:30:00,24.45,24.49,24.44,24.48,98724.0,20.7822,20.8162,20.7737,20.8077,98724.0
2018-11-30 11:00:00,24.47,24.61,24.46,24.59,43636.0,20.7992,20.9182,20.7907,20.9012,43636.0
2018-11-30 11:30:00,24.6,24.61,24.53,24.59,105832.0,20.9097,20.9182,20.8502,20.9012,105832.0
2018-11-30 12:00:00,24.6,24.68,24.58,24.65,43240.0,20.9097,20.9777,20.8927,20.9522,43240.0
2018-11-30 12:30:00,24.66,24.71,24.65,24.71,34060.0,20.9607,21.0032,20.9522,21.0032,34060.0
2018-11-30 13:00:00,24.71,24.73,24.65,24.68,31988.0,21.0032,21.0202,20.9522,20.9777,31988.0
2018-11-30 13:30:00,24.68,24.7,24.65,24.7,35660.0,20.9777,20.9947,20.9522,20.9947,35660.0
2018-11-30 14:00:00,24.7,24.88,24.7,24.88,57428.0,20.9947,21.1477,20.9947,21.1477,57428.0
2018-11-30 14:30:00,24.87,24.88,24.78,24.79,46024.0,21.1392,21.1477,21.0627,21.0712,46024.0
2018-11-30 15:00:00,24.78,24.89,24.78,24.89,73828.0,21.0627,21.1562,21.0627,21.1562,73828.0
2018-11-30 15:30:00,24.89,24.95,24.88,24.89,273008.0,21.1562,21.2072,21.1477,21.1562,273008.0
2018-12-03 09:30:00,24.76,24.94,24.71,24.88,97976.0,21.0457,21.1987,21.0032,21.1477,97976.0
2018-12-03 10:00:00,24.88,24.92,24.78,24.9,47212.0,21.1477,21.1817,21.0627,21.1647,47212.0
2018-12-03 10:30:00,24.92,24.93,24.86,24.89,101752.0,21.1817,21.1902,21.1307,21.1562,101752.0
2018-12-03 11:00:00,24.91,24.95,24.88,24.92,40640.0,21.1732,21.2072,21.1477,21.1817,40640.0
2018-12-03 11:30:00,24.92,24.93,24.88,24.93,28000.0,21.1817,21.1902,21.1477,21.1902,28000.0
2018-12-03 12:00:00,24.93,24.98,24.93,24.98,31420.0,21.1902,21.2327,21.1902,21.2327,31420.0
2018-12-03 12:30:00,24.98,25.02,24.91,24.92,111504.0,21.2327,21.2667,21.1732,21.1817,111504.0
2018-12-03 13:00:00,24.92,25.05,24.92,25.05,38832.0,21.1817,21.2922,21.1817,21.2922,38832.0
2018-12-03 13:30:00,25.05,25.05,25.0,25.0,35240.0,21.2922,21.2922,21.2497,21.2497,35240.0
2018-12-03 14:00:00,25.01,25.03,24.97,25.03,45296.0,21.2582,21.2752,21.2242,21.2752,45296.0
2018-12-03 14:30:00,25.03,25.07,25.02,25.06,57284.0,21.2752,21.3092,21.2667,21.3007,57284.0
2018-12-03 15:00:00,25.06,25.12,25.06,25.1,107360.0,21.3007,21.3517,21.3007,21.3347,107360.0
2018-12-03 15:30:00,25.1,25.23,25.09,25.22,223944.0,21.3347,21.4452,21.3262,21.4367,223944.0
2018-12-04 09:30:00,25.1,25.31,25.1,25.23,35536.0,21.3347,21.5132,21.3347,21.4452,35536.0
2018-12-04 10:00:00,25.22,25.24,25.1,25.11,45864.0,21.4367,21.4537,21.3347,21.3432,45864.0
2018-12-04 10:30:00,25.14,25.22,25.14,25.21,23588.0,21.3687,21.4367,21.3687,21.4282,23588.0
2018-12-04 11:00:00,25.22,25.32,25.22,25.32,32568.0,21.4367,21.5217,21.4367,21.5217,32568.0
2018-12-04 11:30:00,25.33,25.41,25.32,25.37,49720.0,21.5302,21.5982,21.5217,21.5642,49720.0
2018-12-04 12:00:00,25.37,25.37,25.23,25.23,48992.0,21.5642,21.5642,21.4452,21.4452,48992.0
2018-12-04 12:30:00,25.23,25.34,25.17,25.34,104680.0,21.4452,21.5387,21.3942,21.5387,104680.0
2018-12-04 13:00:00,25.31,25.33,25.15,25.16,78884.0,21.5132,21.5302,21.3772,21.3857,78884.0
2018-12-04 13:30:00,25.17,25.21,25.13,25.18,82956.0,21.3942,21.4282,21.3602,21.4027,82956.0
2018-12-04 14:00:00,25.19,25.19,25.15,25.17,63984.0,21.4112,21.4112,21.3772,21.3942,63984.0
2018-12-04 14:30:00,25.18,25.2,25.06,25.09,99140.0,21.4027,21.4197,21.3007,21.3262,99140.0
2018-12-04 15:00:00,25.08,25.08,24.93,24.93,53268.0,21.3177,21.3177,21.1902,21.1902,53268.0
2018-12-04 15:30:00,24.91,24.97,24.82,24.87,165020.0,21.1732,21.2242,21.0967,21.1392,165020.0
2018-12-06 09:30:00,24.79,24.89,24.75,24.78,69824.0,21.0712,21.1562,21.0372,21.0627,69824.0
2018-12-06 10:00:00,24.78,24.83,24.71,24.77,98632.0,21.0627,21.1052,21.0032,21.0542,98632.0
2018-12-06 10:30:00,24.78,24.79,24.68,24.7,156708.0,21.0627,21.0712,20.9777,20.9947,156708.0
2018-12-06 11:00:00,24.71,24.76,24.7,24.73,27648.0,21.0032,21.0457,20.9947,21.0202,27648.0
2018-12-06 11:30:00,24.74,24.75,24.71,24.73,55092.0,21.0287,21.0372,21.0032,21.0202,55092.0
2018-12-06 12:00:00,24.74,24.8,24.73,24.77,46852.0,21.0287,21.0797,21.0202,21.0542,46852.0
2018-12-06 12:30:00,24.76,24.88,24.74,24.88,46992.0,21.0457,21.1477,21.0287,21.1477,46992.0
2018-12-06 13:00:00,24.88,24.96,24.88,24.93,68344.0,21.1477,21.2157,21.1477,21.1902,68344.0
2018-12-06 13:30:00,24.91,24.97,24.88,24.97,83268.0,21.1732,21.2242,21.1477,21.2242,83268.0
2018-12-06 14:00:00,24.98,25.09,24.96,25.09,70784.0,21.2327,21.3262,21.2157,21.3262,70784.0
2018-12-06 14:30:00,25.08,25.24,25.06,25.23,54768.0,21.3177,21.4537,21.3007,21.4452,54768.0
2018-12-06 15:00:00,25.24,25.32,25.17,25.32,54496.0,21.4537,21.5217,21.3942,21.5217,54496.0
2018-12-06 15:30:00,25.31,25.65,25.31,25.6,414428.0,21.5132,21.8022,21.5132,21.7597,414428.0
2018-12-07 09:30:00,25.53,25.55,25.25,25.54,60440.0,21.7002,21.7172,21.4622,21.7087,60440.0
2018-12-07 10:00:00,25.56,25.62,25.42,25.46,16740.0,21.7257,21.7767,21.6067,21.6407,16740.0
2018-12-07 10:30:00,25.46,25.53,25.42,25.53,22800.0,21.6407,21.7002,21.6067,21.7002,22800.0
2018-12-07 11:00:00,25.53,25.53,25.34,25.39,34744.0,21.7002,21.7002,21.5387,21.5812,34744.0
2018-12-07 11:30:00,25.36,25.44,25.35,25.36,22224.0,21.5557,21.6237,21.5472,21.5557,22224.0
2018-12-07 12:00:00,25.36,25.48,25.36,25.44,18000.0,21.5557,21.6577,21.5557,21.6237,18000.0
2018-12-07 12:30:00,25.43,25.5,25.38,25.49,49920.0,21.6152,21.6747,21.5727,21.6662,49920.0
2018-12-07 13:00:00,25.49,25.5,25.38,25.4,38716.0,21.6662,21.6747,21.5727,21.5897,38716.0
2018-12-07 13:30:00,25.39,25.42,25.37,25.4,94992.0,21.5812,21.6067,21.5642,21.5897,94992.0
2018-12-07 14:00:00,25.39,25.5,25.36,25.48,56388.0,21.5812,21.6747,21.5557,21.6577,56388.0
2018-12-07 14:30:00,25.5,25.7,25.46,25.58,209092.0,21.6747,21.8447,21.6407,21.7427,209092.0
2018-12-07 15:00:00,25.6,25.71,25.53,25.61,208976.0,21.7597,21.8532,21.7002,21.7682,208976.0
2018-12-07 15:30:00,25.6,25.76,25.59,25.64,515936.0,21.7597,21.8957,21.7512,21.7937,515936.0
2018-12-10 09:30:00,25.71,25.71,25.51,25.56,68640.0,21.8532,21.8532,21.6832,21.7257,68640.0
2018-12-10 10:00:00,25.56,25.71,25.5,25.68,72620.0,21.7257,21.8532,21.6747,21.8277,72620.0
2018-12-10 10:30:00,25.67,25.7,25.54,25.61,113232.0,21.8192,21.8447,21.7087,21.7682,113232.0
2018-12-10 11:00:00,25.58,25.63,25.5,25.61,97056.0,21.7427,21.7852,21.6747,21.7682,97056.0
2018-12-10 11:30:00,25.6,25.75,25.6,25.7,86712.0,21.7597,21.8872,21.7597,21.8447,86712.0
2018-12-10 12:00:00,25.67,25.75,25.62,25.71,64228.0,21.8192,21.8872,21.7767,21.8532,64228.0
2018-12-10 12:30:00,25.69,25.78,25.68,25.72,189052.0,21.8362,21.9127,21.8277,21.8617,189052.0
2018-12-10 13:00:00,25.72,25.75,25.71,25.74,115272.0,21.8617,21.8872,21.8532,21.8787,115272.0
2018-12-10 13:30:00,25.73,25.83,25.71,25.82,192376.0,21.8702,21.9552,21.8532,21.9467,192376.0
2018-12-10 14:00:00,25.82,25.85,25.78,25.84,87576.0,21.9467,21.9722,21.9127,21.9637,87576.0
2018-12-10 14:30:00,25.85,25.89,25.84,25.86,59400.0,21.9722,22.0062,21.9637,21.9807,59400.0
2018-12-10 15:00:00,25.87,25.95,25.86,25.89,86052.0,21.9892,22.0572,21.9807,22.0062,86052.0
2018-12-10 15:30:00,25.91,26.01,25.84,25.84,316824.0,22.0232,22.1082,21.9637,21.9637,316824.0
2018-12-11 09:30:00,25.92,26.01,25.8,25.93,81068.0,22.0317,22.1082,21.9297,22.0402,81068.0
2018-12-11 10:00:00,25.92,25.93,25.79,25.8,146456.0,22.0317,22.0402,21.9212,21.9297,146456.0
2018-12-11 10:30:00,25.79,25.88,25.76,25.85,104368.0,21.9212,21.9977,21.8957,21.9722,104368.0
2018-12-11 11:00:00,25.87,25.94,25.85,25.91,59300.0,21.9892,22.0487,21.9722,22.0232,59300.0
2018-12-11 11:30:00,25.91,25.91,25.84,25.87,33192.0,22.0232,22.0232,21.9637,21.9892,33192.0
2018-12-11 12:00:00,25.86,25.9,25.85,25.86,64712.0,21.9807,22.0147,21.9722,21.9807,64712.0
2018-12-11 12:30:00,25.86,25.92,25.85,25.91,217284.0,21.9807,22.0317,21.9722,22.0232,217284.0
2018-12-11 13:00:00,25.91,25.97,25.89,25.92,54800.0,22.0232,22.0742,22.0062,22.0317,54800.0
2018-12-11 13:30:00,25.92,25.95,25.89,25.89,43124.0,22.0317,22.0572,22.0062,22.0062,43124.0
2018-12-11 14:00:00,25.88,25.88,25.8,25.85,99776.0,21.9977,21.9977,21.9297,21.9722,99776.0
2018-12-11 14:30:00,25.88,25.88,25.84,25.84,152744.0,21.9977,21.9977,21.9637,21.9637,152744.0
2018-12-11 15:00:00,25.85,25.88,25.82,25.83,147408.0,21.9722,21.9977,21.9467,21.9552,147408.0
2018-12-11 15:30:00,25.82,25.84,25.63,25.64,257460.0,21.9467,21.9637,21.7852,21.7937,257460.0
2018-12-12 09:30:00,25.79,25.99,25.6,25.64,114400.0,21.9212,22.0912,21.7597,21.7937,114400.0
2018-12-12 10:00:00,25.64,25.7,25.59,25.59,158348.0,21.7937,21.8447,21.7512,21.7512,158348.0
2018-12-12 10:30:00,25.61,25.65,25.58,25.6,33244.0,21.7682,21.8022,21.7427,21.7597,33244.0
2018-12-12 11:00:00,25.61,25.61,25.33,25.33,75744.0,21.7682,21.7682,21.5302,21.5302,75744.0
2018-12-12 11:30:00,25.32,25.35,25.27,25.29,49888.0,21.5217,21.5472,21.4792,21.4962,49888.0
2018-12-12 12:00:00,25.3,25.33,25.21,25.24,31048.0,21.5047,21.5302,21.4282,21.4537,31048.0
2018-12-12 12:30:00,25.23,25.24,25.15,25.15,34320.0,21.4452,21.4537,21.3772,21.3772,34320.0
2018-12-12 13:00:00,25.16,25.18,25.12,25.18,27284.0,21.3857,21.4027,21.3517,21.4027,27284.0
2018-12-12 13:30:00,25.2,25.2,25.14,25.14,43104.0,21.4197,21.4197,21.3687,21.3687,43104.0
2018-12-12 14:00:00,25.14,25.16,25.05,25.07,240464.0,21.3687,21.3857,21.2922,21.3092,240464.0
2018-12-12 14:30:00,25.09,25.09,25.0,25.05,70848.0,21.3262,21.3262,21.2497,21.2922,70848.0
2018-12-12 15:00:00,25.05,25.14,25.02,25.1,74328.0,21.2922,21.3687,21.2667,21.3347,74328.0
2018-12-12 15:30:00,25.11,25.2,24.97,24.98,188584.0,21.3432,21.4197,21.2242,21.2327,188584.0
2018-12-13 09:30:00,24.99,25.42,24.97,25.33,184540.0,21.2412,21.6067,21.2242,21.5302,184540.0
2018-12-13 10:00:00,25.35,25.53,25.35,25.41,76636.0,21.5472,21.7002,21.5472,21.5982,76636.0
2018-12-13 10:30:00,25.4,25.44,25.35,25.39,69336.0,21.5897,21.6237,21.5472,21.5812,69336.0
2018-12-13 11:00:00,25.4,25.48,25.4,25.45,92152.0,21.5897,21.6577,21.5897,21.6322,92152.0
2018-12-13 11:30:00,25.44,25.48,25.31,25.31,114684.0,21.6237,21.6577,21.5132,21.5132,114684.0
2018-12-13 12:00:00,25.3,25.35,25.27,25.3,124872.0,21.5047,21.5472,21.4792,21.5047,124872.0
2018-12-13 12:30:00,25.29,25.33,25.27,25.27,168192.0,21.4962,21.5302,21.4792,21.4792,168192.0
2018-12-13 13:00:00,25.28,25.29,25.22,25.22,108556.0,21.4877,21.4962,21.4367,21.4367,108556.0
2018-12-13 13:30:00,25.24,25.26,25.22,25.23,33620.0,21.4537,21.4707,21.4367,21.4452,33620.0
2018-12-13 14:00:00,25.22,25.24,25.12,25.16,47200.0,21.4367,21.4537,21.3517,21.3857,47200.0
2018-12-13 14:30:00,25.17,25.18,25.12,25.12,64268.0,21.3942,21.4027,21.3517,21.3517,64268.0
2018-12-13 15:00:00,25.13,25.21,25.11,25.16,75540.0,21.3602,21.4282,21.3432,21.3857,75540.0
2018-12-13 15:30:00,25.16,25.19,25.1,25.14,231580.0,21.3857,21.4112,21.3347,21.3687,231580.0
2018-12-14 09:30:00,25.11,25.22,25.05,25.09,53864.0,21.3432,21.4367,21.2922,21.3262,53864.0
2018-12-14 10:00:00,25.09,25.25,25.07,25.23,205976.0,21.3262,21.4622,21.3092,21.4452,205976.0
2018-12-14 10:30:00,25.22,25.26,25.14,25.22,105848.0,21.4367,21.4707,21.3687,21.4367,105848.0
2018-12-14 11:00:00,25.2,25.29,25.13,25.14,35228.0,21.4197,21.4962,21.3602,21.3687,35228.0
2018-12-14 11:30:00,25.15,25.22,25.11,25.13,105832.0,21.3772,21.4367,21.3432,21.3602,105832.0
2018-12-14 12:00:00,25.13,25.15,25.08,25.1,50864.0,21.3602,21.3772,21.3177,21.3347,50864.0
2018-12-14 12:30:00,25.11,25.14,25.08,25.13,82960.0,21.3432,21.3687,21.3177,21.3602,82960.0
2018-12-14 13:00:00,25.13,25.21,25.13,25.21,21684.0,21.3602,21.4282,21.3602,21.4282,21684.0
2018-12-14 13:30:00,25.2,25.21,25.16,25.18,29692.0,21.4197,21.4282,21.3857,21.4027,29692.0
2018-12-14 14:00:00,25.19,25.2,25.11,25.13,139416.0,21.4112,21.4197,21.3432,21.3602,139416.0
2018-12-14 14:30:00,25.13,25.16,25.09,25.15,63384.0,21.3602,21.3857,21.3262,21.3772,63384.0
2018-12-14 15:00:00,25.14,25.19,25.11,25.18,38160.0,21.3687,21.4112,21.3432,21.4027,38160.0
2018-12-14 15:30:00,25.17,25.27,25.15,25.25,204956.0,21.3942,21.4792,21.3772,21.4622,204956.0
2018-12-17 09:30:00,25.28,25.42,25.25,25.27,88816.0,21.4877,21.6067,21.4622,21.4792,88816.0
2018-12-17 10:00:00,25.26,25.27,25.08,25.08,23256.0,21.4707,21.4792,21.3177,21.3177,23256.0
2018-12-17 10:30:00,25.04,25.13,24.99,25.09,33240.0,21.2837,21.3602,21.2412,21.3262,33240.0
2018-12-17 11:00:00,25.07,25.1,24.93,24.94,14584.0,21.3092,21.3347,21.1902,21.1987,14584.0
2018-12-17 11:30:00,24.95,25.07,24.95,25.07,13904.0,21.2072,21.3092,21.2072,21.3092,13904.0
2018-12-17 12:00:00,25.07,25.07,24.92,24.92,29204.0,21.3092,21.3092,21.1817,21.1817,29204.0
2018-12-17 12:30:00,24.93,24.93,24.63,24.63,61744.0,21.1902,21.1902,20.9352,20.9352,61744.0
2018-12-17 13:00:00,24.63,24.71,24.6,24.69,39092.0,20.9352,21.0032,20.9097,20.9862,39092.0
2018-12-17 13:30:00,24.67,24.75,24.64,24.7,30324.0,20.9692,21.0372,20.9437,20.9947,30324.0
2018-12-17 14:00:00,24.69,24.73,24.66,24.73,81920.0,20.9862,21.0202,20.9607,21.0202,81920.0
2018-12-17 14:30:00,24.73,24.84,24.72,24.81,45340.0,21.0202,21.1137,21.0117,21.0882,45340.0
2018-12-17 15:00:00,24.84,24.89,24.72,24.74,82368.0,21.1137,21.1562,21.0117,21.0287,82368.0
2018-12-17 15:30:00,24.74,24.74,24.44,24.47,311912.0,21.0287,21.0287,20.7737,20.7992,311912.0
2018-12-18 09:30:00,24.63,24.92,24.6,24.88,137056.0,20.9352,21.1817,20.9097,21.1477,137056.0
2018-12-18 10:00:00,24.87,24.94,24.8,24.9,99736.0,21.1392,21.1987,21.0797,21.1647,99736.0
2018-12-18 10:30:00,24.9,24.91,24.83,24.89,35164.0,21.1647,21.1732,21.1052,21.1562,35164.0
2018-12-18 11:00:00,24.89,24.94,24.84,24.94,57200.0,21.1562,21.1987,21.1137,21.1987,57200.0
2018-12-18 11:30:00,24.95,24.98,24.86,24.87,36512.0,21.2072,21.2327,21.1307,21.1392,36512.0
2018-12-18 12:00:00,24.88,24.95,24.86,24.92,31864.0,21.1477,21.2072,21.1307,21.1817,31864.0
2018-12-18 12:30:00,24.91,24.93,24.89,24.92,37900.0,21.1732,21.1902,21.1562,21.1817,37900.0
2018-12-18 13:00:00,24.92,24.92,24.83,24.83,50088.0,21.1817,21.1817,21.1052,21.1052,50088.0
2018-12-18 13:30:00,24.83,24.86,24.8,24.83,36444.0,21.1052,21.1307,21.0797,21.1052,36444.0
2018-12-18 14:00:00,24.84,24.9,24.81,24.88,41672.0,21.1137,21.1647,21.0882,21.1477,41672.0
2018-12-18 14:30:00,24.88,24.89,24.79,24.81,122884.0,21.1477,21.1562,21.0712,21.0882,122884.0
2018-12-18 15:00:00,24.79,24.91,24.76,24.79,126048.0,21.0712,21.1732,21.0457,21.0712,126048.0
2018-12-18 15:30:00,24.79,24.88,24.76,24.78,297524.0,21.0712,21.1477,21.0457,21.0627,297524.0
2018-12-19 09:30:00,24.84,24.84,24.58,24.67,26856.0,21.1137,21.1137,20.8927,20.9692,26856.0
2018-12-19 10:00:00,24.69,24.74,24.64,24.72,108020.0,20.9862,21.0287,20.9437,21.0117,108020.0
2018-12-19 10:30:00,24.71,24.75,24.68,24.75,55992.0,21.0032,21.0372,20.9777,21.0372,55992.0
2018-12-19 11:00:00,24.75,24.9,24.75,24.89,133556.0,21.0372,21.1647,21.0372,21.1562,133556.0
2018-12-19 11:30:00,24.88,24.88,24.8,24.85,33344.0,21.1477,21.1477,21.0797,21.1222,33344.0
2018-12-19 12:00:00,24.83,24.86,24.82,24.84,44512.0,21.1052,21.1307,21.0967,21.1137,44512.0
2018-12-19 12:30:00,24.85,24.86,24.8,24.81,78436.0,21.1222,21.1307,21.0797,21.0882,78436.0
2018-12-19 13:00:00,24.82,24.82,24.79,24.82,42532.0,21.0967,21.0967,21.0712,21.0967,42532.0
2018-12-19 13:30:00,24.82,24.87,24.75,24.82,79084.0,21.0967,21.1392,21.0372,21.0967,79084.0
2018-12-19 14:00:00,24.84,24.88,24.69,24.82,62384.0,21.1137,21.1477,20.9862,21.0967,62384.0
2018-12-19 14:30:00,24.84,24.86,24.69,24.72,49296.0,21.1137,21.1307,20.9862,21.0117,49296.0
2018-12-19 15:00:00,24.7,24.72,24.55,24.64,69404.0,20.9947,21.0117,20.8672,20.9437,69404.0
2018-12-19 15:30:00,24.64,24.72,24.62,24.66,182868.0,20.9437,21.0117,20.9267,20.9607,182868.0
2018-12-20 09:30:00,24.69,24.73,24.5,24.73,52140.0,20.9862,21.0202,20.8247,21.0202,52140.0
2018-12-20 10:00:00,24.76,24.91,24.71,24.81,52452.0,21.0457,21.1732,21.0032,21.0882,52452.0
2018-12-20 10:30:00,24.79,24.91,24.79,24.85,68028.0,21.0712,21.1732,21.0712,21.1222,68028.0
2018-12-20 11:00:00,24.86,24.97,24.86,24.91,47724.0,21.1307,21.2242,21.1307,21.1732,47724.0
2018-12-20 11:30:00,24.9,24.96,24.88,24.92,79560.0,21.1647,21.2157,21.1477,21.1817,79560.0
2018-12-20 12:00:00,24.93,24.95,24.86,24.94,23344.0,21.1902,21.2072,21.1307,21.1987,23344.0
2018-12-20 12:30:00,24.92,24.94,24.86,24.89,68832.0,21.1817,21.1987,21.1307,21.1562,68832.0
2018-12-20 13:00:00,24.88,24.9,24.81,24.82,54668.0,21.1477,21.1647,21.0882,21.0967,54668.0
2018-12-20 13:30:00,24.83,24.85,24.68,24.68,58592.0,21.1052,21.1222,20.9777,20.9777,58592.0
2018-12-20 14:00:00,24.68,24.68,24.5,24.6,48580.0,20.9777,20.9777,20.8247,20.9097,48580.0
2018-12-20 14:30:00,24.61,24.82,24.6,24.74,98396.0,20.9182,21.0967,20.9097,21.0287,98396.0
2018-12-20 15:00:00,24.71,24.8,24.68,24.76,135152.0,21.0032,21.0797,20.9777,21.0457,135152.0
2018-12-20 15:30:00,24.76,24.82,24.7,24.73,349448.0,21.0457,21.0967,20.9947,21.0202,349448.0
2018-12-21 09:30:00,24.82,25.23,24.79,25.17,289224.0,21.0967,21.4452,21.0712,21.3942,289224.0
2018-12-21 10:00:00,25.1,25.25,25.05,25.13,116308.0,21.3347,21.4622,21.2922,21.3602,116308.0
2018-12-21 10:30:00,25.13,25.16,25.06,25.11,114396.0,21.3602,21.3857,21.3007,21.3432,114396.0
2018-12-21 11:00:00,25.11,25.11,24.97,25.07,73752.0,21.3432,21.3432,21.2242,21.3092,73752.0
2018-12-21 11:30:00,25.13,25.13,25.02,25.06,29584.0,21.3602,21.3602,21.2667,21.3007,29584.0
2018-12-21 12:00:00,25.05,25.07,24.92,24.95,105648.0,21.2922,21.3092,21.1817,21.2072,105648.0
2018-12-21 12:30:00,24.9,24.96,24.81,24.82,51116.0,21.1647,21.2157,21.0882,21.0967,51116.0
2018-12-21 13:00:00,24.8,24.89,24.79,24.86,32720.0,21.0797,21.1562,21.0712,21.1307,32720.0
2018-12-21 13:30:00,24.85,24.92,24.83,24.91,15012.0,21.1222,21.1817,21.1052,21.1732,15012.0
2018-12-21 14:00:00,24.88,24.9,24.84,24.86,31912.0,21.1477,21.1647,21.1137,21.1307,31912.0
2018-12-21 14:30:00,24.86,24.93,24.83,24.88,47580.0,21.1307,21.1902,21.1052,21.1477,47580.0
2018-12-21 15:00:00,24.88,24.9,24.7,24.7,56068.0,21.1477,21.1647,20.9947,20.9947,56068.0
2018-12-21 15:30:00,24.7,24.72,24.49,24.5,218740.0,20.9947,21.0117,20.8162,20.8247,218740.0
2018-12-24 09:30:00,24.48,24.58,24.32,24.32,41680.0,20.8077,20.8927,20.6717,20.6717,41680.0
2018-12-24 10:00:00,24.27,24.27,23.81,23.92,72412.0,20.6292,20.6292,20.2382,20.3317,72412.0
2018-12-24 10:30:00,23.89,23.91,23.68,23.7,36308.0,20.3062,20.3232,20.1277,20.1447,36308.0
2018-12-24 11:00:00,23.7,23.71,23.58,23.58,90860.0,20.1447,20.1532,20.0427,20.0427,90860.0
2018-12-24 11:30:00,23.58,23.61,23.46,23.46,20344.0,20.0427,20.0682,19.9407,19.9407,20344.0
2018-12-24 12:00:00,23.47,23.47,23.39,23.39,43432.0,19.9492,19.9492,19.8812,19.8812,43432.0
2018-12-24 12:30:00,23.4,23.43,23.31,23.33,158328.0,19.8897,19.9152,19.8132,19.8302,158328.0
2018-12-26 09:30:00,23.36,23.66,23.32,23.39,96628.0,19.8557,20.1107,19.8217,19.8812,96628.0
2018-12-26 10:00:00,23.33,23.5,23.32,23.4,84432.0,19.8302,19.9747,19.8217,19.8897,84432.0
2018-12-26 10:30:00,23.42,23.5,23.23,23.27,39052.0,19.9067,19.9747,19.7452,19.7792,39052.0
2018-12-26 11:00:00,23.24,23.32,23.23,23.32,25364.0,19.7537,19.8217,19.7452,19.8217,25364.0
2018-12-26 11:30:00,23.3,23.41,23.28,23.36,37740.0,19.8047,19.8982,19.7877,19.8557,37740.0
2018-12-26 12:00:00,23.4,23.54,23.38,23.48,98628.0,19.8897,20.0087,19.8727,19.9577,98628.0
2018-12-26 12:30:00,23.45,23.54,23.45,23.53,29396.0,19.9322,20.0087,19.9322,20.0002,29396.0
2018-12-26 13:00:00,23.53,23.55,23.45,23.53,31028.0,20.0002,20.0172,19.9322,20.0002,31028.0
2018-12-26 13:30:00,23.52,23.65,23.52,23.64,48628.0,19.9917,20.1022,19.9917,20.0937,48628.0
2018-12-26 14:00:00,23.64,23.68,23.58,23.63,69972.0,20.0937,20.1277,20.0427,20.0852,69972.0
2018-12-26 14:30:00,23.64,23.76,23.64,23.75,59804.0,20.0937,20.1957,20.0937,20.1872,59804.0
2018-12-26 15:00:00,23.78,23.9,23.74,23.89,54128.0,20.2127,20.3147,20.1787,20.3062,54128.0
2018-12-26 15:30:00,23.89,24.09,23.88,24.08,241740.0,20.3062,20.4762,20.2977,20.4677,241740.0
2018-12-27 09:30:00,23.81,23.93,23.35,23.54,59744.0,20.3537,20.4563,19.9605,20.1229,59744.0
2018-12-27 10:00:00,23.48,23.56,23.46,23.55,47128.0,20.0716,20.14,20.0545,20.1314,47128.0
2018-12-27 10:30:00,23.52,23.75,23.52,23.69,71664.0,20.1058,20.3024,20.1058,20.2511,71664.0
2018-12-27 11:00:00,23.68,23.82,23.65,23.79,83900.0,20.2426,20.3623,20.2169,20.3366,83900.0
2018-12-27 11:30:00,23.83,23.83,23.71,23.8,31536.0,20.3708,20.3708,20.2682,20.3452,31536.0
2018-12-27 12:00:00,23.81,23.83,23.7,23.7,84636.0,20.3537,20.3708,20.2597,20.2597,84636.0
2018-12-27 12:30:00,23.7,23.83,23.7,23.78,45600.0,20.2597,20.3708,20.2597,20.3281,45600.0
2018-12-27 13:00:00,23.82,23.83,23.73,23.78,22528.0,20.3623,20.3708,20.2853,20.3281,22528.0
2018-12-27 13:30:00,23.78,23.78,23.68,23.71,25220.0,20.3281,20.3281,20.2426,20.2682,25220.0
2018-12-27 14:00:00,23.69,23.72,23.52,23.57,87552.0,20.2511,20.2768,20.1058,20.1485,87552.0
2018-12-27 14:30:00,23.56,23.66,23.51,23.59,72780.0,20.14,20.2255,20.0973,20.1656,72780.0
2018-12-27 15:00:00,23.58,23.89,23.54,23.88,86220.0,20.1571,20.4221,20.1229,20.4135,86220.0
2018-12-27 15:30:00,23.87,24.12,23.83,24.11,269752.0,20.405,20.6187,20.3708,20.6102,269752.0
2018-12-28 09:30:00,24.3,24.46,24.14,24.14,66600.0,20.7726,20.9094,20.6358,20.6358,66600.0
2018-12-28 10:00:00,24.18,24.22,24.09,24.14,20248.0,20.67,20.7042,20.5931,20.6358,20248.0
2018-12-28 10:30:00,24.11,24.14,23.98,24.05,24936.0,20.6102,20.6358,20.499,20.5589,24936.0
2018-12-28 11:00:00,24.02,24.08,23.79,23.91,49020.0,20.5332,20.5845,20.3366,20.4392,49020.0
2018-12-28 11:30:00,23.9,23.97,23.88,23.97,26868.0,20.4306,20.4905,20.4135,20.4905,26868.0
2018-12-28 12:00:00,23.99,24.01,23.91,24.0,21508.0,20.5076,20.5247,20.4392,20.5161,21508.0
2018-12-28 12:30:00,24.01,24.04,23.96,24.02,27220.0,20.5247,20.5503,20.4819,20.5332,27220.0
2018-12-28 13:00:00,23.99,24.07,23.99,24.04,24124.0,20.5076,20.576,20.5076,20.5503,24124.0
2018-12-28 13:30:00,24.04,24.1,24.03,24.06,25284.0,20.5503,20.6016,20.5418,20.5674,25284.0
2018-12-28 14:00:00,24.08,24.19,24.06,24.11,70076.0,20.5845,20.6785,20.5674,20.6102,70076.0
2018-12-28 14:30:00,24.11,24.28,24.11,24.26,62804.0,20.6102,20.7555,20.6102,20.7384,62804.0
2018-12-28 15:00:00,24.26,24.27,24.04,24.07,71644.0,20.7384,20.7469,20.5503,20.576,71644.0
2018-12-28 15:30:00,24.07,24.17,23.98,24.12,354196.0,20.576,20.6614,20.499,20.6187,354196.0
2018-12-31 09:30:00,24.1,24.24,23.81,24.16,45944.0,20.6016,20.7213,20.3537,20.6529,45944.0
2018-12-31 10:00:00,24.16,24.31,24.14,24.26,14264.0,20.6529,20.7811,20.6358,20.7384,14264.0
2018-12-31 10:30:00,24.23,24.25,24.05,24.1,29164.0,20.7127,20.7298,20.5589,20.6016,29164.0
2018-12-31 11:00:00,24.1,24.1,23.92,23.95,22064.0,20.6016,20.6016,20.4477,20.4734,22064.0
2018-12-31 11:30:00,23.92,24.0,23.84,23.94,27988.0,20.4477,20.5161,20.3794,20.4648,27988.0
2018-12-31 12:00:00,23.99,24.03,23.89,24.03,14472.0,20.5076,20.5418,20.4221,20.5418,14472.0
2018-12-31 12:30:00,24.02,24.11,24.0,24.11,15852.0,20.5332,20.6102,20.5161,20.6102,15852.0
2018-12-31 13:00:00,24.11,24.23,24.11,24.2,19580.0,20.6102,20.7127,20.6102,20.6871,19580.0
2018-12-31 13:30:00,24.23,24.24,24.19,24.22,11852.0,20.7127,20.7213,20.6785,20.7042,11852.0
2018-12-31 14:00:00,24.2,24.22,24.11,24.13,17212.0,20.6871,20.7042,20.6102,20.6273,17212.0
2018-12-31 14:30:00,24.13,24.15,24.06,24.11,23896.0,20.6273,20.6444,20.5674,20.6102,23896.0
2018-12-31 15:00:00,24.14,24.14,24.0,24.09,42896.0,20.6358,20.6358,20.5161,20.5931,42896.0
2018-12-31 15:30:00,24.1,24.3,24.1,24.29,327120.0,20.6016,20.7726,20.6016,20.764,327120.0
2019-01-02 09:30:00,24.06,24.14,23.55,23.59,82460.0,20.5674,20.6358,20.1314,20.1656,82460.0
2019-01-02 10:00:00,23.64,23.76,23.57,23.57,50492.0,20.2084,20.311,20.1485,20.1485,50492.0
2019-01-02 10:30:00,23.6,23.67,23.54,23.61,72808.0,20.1742,20.234,20.1229,20.1827,72808.0
2019-01-02 11:00:00,23.63,23.71,23.56,23.64,35628.0,20.1998,20.2682,20.14,20.2084,35628.0
2019-01-02 11:30:00,23.63,23.78,23.63,23.67,41856.0,20.1998,20.3281,20.1998,20.234,41856.0
2019-01-02 12:00:00,23.67,23.71,23.61,23.62,122304.0,20.234,20.2682,20.1827,20.1913,122304.0
2019-01-02 12:30:00,23.61,23.64,23.59,23.64,52436.0,20.1827,20.2084,20.1656,20.2084,52436.0
2019-01-02 13:00:00,23.64,23.71,23.57,23.69,67120.0,20.2084,20.2682,20.1485,20.2511,67120.0
2019-01-02 13:30:00,23.69,23.69,23.61,23.63,44512.0,20.2511,20.2511,20.1827,20.1998,44512.0
2019-01-02 14:00:00,23.61,23.64,23.53,23.61,47048.0,20.1827,20.2084,20.1144,20.1827,47048.0
2019-01-02 14:30:00,23.63,23.7,23.6,23.61,89028.0,20.1998,20.2597,20.1742,20.1827,89028.0
2019-01-02 15:00:00,23.6,23.64,23.56,23.6,160340.0,20.1742,20.2084,20.14,20.1742,160340.0
2019-01-02 15:30:00,23.59,23.59,23.41,23.52,306928.0,20.1656,20.1656,20.0118,20.1058,306928.0
2019-01-03 09:30:00,23.5,23.79,23.47,23.6,40288.0,20.0887,20.3366,20.0631,20.1742,40288.0
2019-01-03 10:00:00,23.58,23.76,23.55,23.76,49256.0,20.1571,20.311,20.1314,20.311,49256.0
2019-01-03 10:30:00,23.73,23.83,23.72,23.81,45300.0,20.2853,20.3708,20.2768,20.3537,45300.0
2019-01-03 11:00:00,23.81,23.89,23.77,23.88,56688.0,20.3537,20.4221,20.3195,20.4135,56688.0
2019-01-03 11:30:00,23.88,24.08,23.88,23.96,23892.0,20.4135,20.5845,20.4135,20.4819,23892.0
2019-01-03 12:00:00,23.92,23.98,23.85,23.92,41816.0,20.4477,20.499,20.3879,20.4477,41816.0
2019-01-03 12:30:00,23.94,23.97,23.84,23.9,43832.0,20.4648,20.4905,20.3794,20.4306,43832.0
2019-01-03 13:00:00,23.89,23.93,23.67,23.78,23660.0,20.4221,20.4563,20.234,20.3281,23660.0
2019-01-03 13:30:00,23.82,23.86,23.79,23.83,30688.0,20.3623,20.3964,20.3366,20.3708,30688.0
2019-01-03 14:00:00,23.83,23.96,23.82,23.95,40884.0,20.3708,20.4819,20.3623,20.4734,40884.0
2019-01-03 14:30:00,23.95,23.95,23.85,23.9,68532.0,20.4734,20.4734,20.3879,20.4306,68532.0
2019-01-03 15:00:00,23.89,23.94,23.79,23.81,133336.0,20.4221,20.4648,20.3366,20.3537,133336.0
2019-01-03 15:30:00,23.82,23.91,23.77,23.81,339600.0,20.3623,20.4392,20.3195,20.3537,339600.0
2019-01-04 09:30:00,23.72,23.95,23.72,23.93,75064.0,20.2768,20.4734,20.2768,20.4563,75064.0
2019-01-04 10:00:00,23.95,24.12,23.95,24.09,40780.0,20.4734,20.6187,20.4734,20.5931,40780.0
2019-01-04 10:30:00,24.1,24.17,24.03,24.05,29620.0,20.6016,20.6614,20.5418,20.5589,29620.0
2019-01-04 11:00:00,24.06,24.15,23.93,23.96,51424.0,20.5674,20.6444,20.4563,20.4819,51424.0
2019-01-04 11:30:00,23.99,24.03,23.95,23.96,32800.0,20.5076,20.5418,20.4734,20.4819,32800.0
2019-01-04 12:00:00,23.93,23.95,23.88,23.88,28412.0,20.4563,20.4734,20.4135,20.4135,28412.0
2019-01-04 12:30:00,23.91,23.94,23.87,23.92,36212.0,20.4392,20.4648,20.405,20.4477,36212.0
2019-01-04 13:00:00,23.92,23.93,23.82,23.82,45956.0,20.4477,20.4563,20.3623,20.3623,45956.0
2019-01-04 13:30:00,23.83,23.86,23.63,23.77,612420.0,20.3708,20.3964,20.1998,20.3195,612420.0
2019-01-04 14:00:00,23.77,23.83,23.75,23.79,19264.0,20.3195,20.3708,20.3024,20.3366,19264.0
2019-01-04 14:30:00,23.78,23.84,23.76,23.8,39128.0,20.3281,20.3794,20.311,20.3452,39128.0
2019-01-04 15:00:00,23.81,23.89,23.81,23.86,44856.0,20.3537,20.4221,20.3537,20.3964,44856.0
2019-01-04 15:30:00,23.87,23.92,23.82,23.84,211584.0,20.405,20.4477,20.3623,20.3794,211584.0
2019-01-07 09:30:00,23.99,24.2,23.89,23.95,67148.0,20.5076,20.6871,20.4221,20.4734,67148.0
2019-01-07 10:00:00,23.94,24.02,23.86,23.95,20560.0,20.4648,20.5332,20.3964,20.4734,20560.0
2019-01-07 10:30:00,23.96,24.03,23.93,23.97,30704.0,20.4819,20.5418,20.4563,20.4905,30704.0
2019-01-07 11:00:00,23.98,23.98,23.86,23.88,147700.0,20.499,20.499,20.3964,20.4135,147700.0
2019-01-07 11:30:00,23.88,23.97,23.88,23.93,59268.0,20.4135,20.4905,20.4135,20.4563,59268.0
2019-01-07 12:00:00,23.94,23.97,23.9,23.96,41352.0,20.4648,20.4905,20.4306,20.4819,41352.0
2019-01-07 12:30:00,23.95,23.96,23.91,23.95,37488.0,20.4734,20.4819,20.4392,20.4734,37488.0
2019-01-07 13:00:00,23.95,23.98,23.93,23.97,73412.0,20.4734,20.499,20.4563,20.4905,73412.0
2019-01-07 13:30:00,23.97,23.97,23.89,23.9,114524.0,20.4905,20.4905,20.4221,20.4306,114524.0
2019-01-07 14:00:00,23.91,23.93,23.8,23.8,48368.0,20.4392,20.4563,20.3452,20.3452,48368.0
2019-01-07 14:30:00,23.81,23.82,23.68,23.7,103696.0,20.3537,20.3623,20.2426,20.2597,103696.0
2019-01-07 15:00:00,23.7,23.78,23.68,23.77,150600.0,20.2597,20.3281,20.2426,20.3195,150600.0
2019-01-07 15:30:00,23.76,23.85,23.71,23.74,285792.0,20.311,20.3879,20.2682,20.2939,285792.0
2019-01-08 09:30:00,23.88,23.95,23.74,23.83,45204.0,20.4135,20.4734,20.2939,20.3708,45204.0
2019-01-08 10:00:00,23.86,23.9,23.75,23.81,32488.0,20.3964,20.4306,20.3024,20.3537,32488.0
2019-01-08 10:30:00,23.8,23.85,23.75,23.85,57212.0,20.3452,20.3879,20.3024,20.3879,57212.0
2019-01-08 11:00:00,23.87,24.03,23.85,23.93,258420.0,20.405,20.5418,20.3879,20.4563,258420.0
2019-01-08 11:30:00,23.93,24.02,23.92,24.0,44060.0,20.4563,20.5332,20.4477,20.5161,44060.0
2019-01-08 12:00:00,24.01,24.01,23.93,23.95,164856.0,20.5247,20.5247,20.4563,20.4734,164856.0
2019-01-08 12:30:00,23.94,24.01,23.93,23.99,40880.0,20.4648,20.5247,20.4563,20.5076,40880.0
2019-01-08 13:00:00,24.0,24.11,24.0,24.08,22696.0,20.5161,20.6102,20.5161,20.5845,22696.0
2019-01-08 13:30:00,24.09,24.18,24.09,24.13,77544.0,20.5931,20.67,20.5931,20.6273,77544.0
2019-01-08 14:00:00,24.1,24.18,24.09,24.13,27952.0,20.6016,20.67,20.5931,20.6273,27952.0
2019-01-08 14:30:00,24.14,24.19,24.12,24.19,20348.0,20.6358,20.6785,20.6187,20.6785,20348.0
2019-01-08 15:00:00,24.22,24.25,24.18,24.21,64804.0,20.7042,20.7298,20.67,20.6956,64804.0
2019-01-08 15:30:00,24.21,24.24,24.15,24.2,200712.0,20.6956,20.7213,20.6444,20.6871,200712.0
2019-01-09 09:30:00,24.24,24.3,23.89,24.11,40632.0,20.7213,20.7726,20.4221,20.6102,40632.0
2019-01-09 10:00:00,24.13,24.17,24.09,24.12,73508.0,20.6273,20.6614,20.5931,20.6187,73508.0
2019-01-09 10:30:00,24.14,24.18,23.99,24.09,85012.0,20.6358,20.67,20.5076,20.5931,85012.0
2019-01-09 11:00:00,24.11,24.13,24.03,24.04,31304.0,20.6102,20.6273,20.5418,20.5503,31304.0
2019-01-09 11:30:00,24.03,24.07,24.0,24.03,32452.0,20.5418,20.576,20.5161,20.5418,32452.0
2019-01-09 12:00:00,24.0,24.07,24.0,24.03,22724.0,20.5161,20.576,20.5161,20.5418,22724.0
2019-01-09 12:30:00,24.02,24.1,24.02,24.06,18400.0,20.5332,20.6016,20.5332,20.5674,18400.0
2019-01-09 13:00:00,24.05,24.09,24.02,24.08,30500.0,20.5589,20.5931,20.5332,20.5845,30500.0
2019-01-09 13:30:00,24.07,24.09,24.05,24.07,60028.0,20.576,20.5931,20.5589,20.576,60028.0
2019-01-09 14:00:00,24.08,24.12,24.06,24.08,33336.0,20.5845,20.6187,20.5674,20.5845,33336.0
2019-01-09 14:30:00,24.07,24.17,24.07,24.17,50880.0,20.576,20.6614,20.576,20.6614,50880.0
2019-01-09 15:00:00,24.16,24.2,24.12,24.17,70400.0,20.6529,20.6871,20.6187,20.6614,70400.0
2019-01-09 15:30:00,24.17,24.21,24.05,24.13,403368.0,20.6614,20.6956,20.5589,20.6273,403368.0
2019-01-10 09:30:00,24.17,24.27,24.05,24.19,62752.0,20.6614,20.7469,20.5589,20.6785,62752.0
2019-01-10 10:00:00,24.21,24.44,24.2,24.4,94128.0,20.6956,20.8923,20.6871,20.8581,94128.0
2019-01-10 10:30:00,24.4,24.41,24.32,24.34,50260.0,20.8581,20.8666,20.7897,20.8068,50260.0
2019-01-10 11:00:00,24.36,24.5,24.33,24.49,58568.0,20.8239,20.9435,20.7982,20.935,58568.0
2019-01-10 11:30:00,24.5,24.54,24.46,24.5,22800.0,20.9435,20.9777,20.9094,20.9435,22800.0
2019-01-10 12:00:00,24.5,24.76,24.5,24.73,34460.0,20.9435,21.1658,20.9435,21.1402,34460.0
2019-01-10 12:30:00,24.71,24.74,24.63,24.74,55980.0,21.1231,21.1487,21.0547,21.1487,55980.0
2019-01-10 13:00:00,24.74,24.79,24.62,24.64,37284.0,21.1487,21.1914,21.0461,21.0632,37284.0
2019-01-10 13:30:00,24.63,24.67,24.6,24.6,40076.0,21.0547,21.0889,21.029,21.029,40076.0
2019-01-10 14:00:00,24.61,24.67,24.58,24.66,36384.0,21.0376,21.0889,21.0119,21.0803,36384.0
2019-01-10 14:30:00,24.66,24.7,24.63,24.7,30248.0,21.0803,21.1145,21.0547,21.1145,30248.0
2019-01-10 15:00:00,24.71,24.75,24.67,24.75,60476.0,21.1231,21.1573,21.0889,21.1573,60476.0
2019-01-10 15:30:00,24.75,24.81,24.66,24.73,241656.0,21.1573,21.2085,21.0803,21.1402,241656.0
2019-01-11 09:30:00,24.72,24.84,24.61,24.73,40876.0,21.1316,21.2342,21.0376,21.1402,40876.0
2019-01-11 10:00:00,24.74,24.77,24.68,24.76,13672.0,21.1487,21.1744,21.0974,21.1658,13672.0
2019-01-11 10:30:00,24.75,24.75,24.69,24.73,12440.0,21.1573,21.1573,21.106,21.1402,12440.0
2019-01-11 11:00:00,24.72,24.79,24.68,24.79,243624.0,21.1316,21.1914,21.0974,21.1914,243624.0
2019-01-11 11:30:00,24.78,24.78,24.64,24.71,61008.0,21.1829,21.1829,21.0632,21.1231,61008.0
2019-01-11 12:00:00,24.71,24.74,24.68,24.72,18880.0,21.1231,21.1487,21.0974,21.1316,18880.0
2019-01-11 12:30:00,24.72,24.78,24.67,24.78,64088.0,21.1316,21.1829,21.0889,21.1829,64088.0
2019-01-11 13:00:00,24.78,24.79,24.73,24.75,19944.0,21.1829,21.1914,21.1402,21.1573,19944.0
2019-01-11 13:30:00,24.75,24.77,24.74,24.75,20668.0,21.1573,21.1744,21.1487,21.1573,20668.0
2019-01-11 14:00:00,24.74,24.75,24.65,24.75,216864.0,21.1487,21.1573,21.0718,21.1573,216864.0
2019-01-11 14:30:00,24.74,24.74,24.65,24.65,34428.0,21.1487,21.1487,21.0718,21.0718,34428.0
2019-01-11 15:00:00,24.67,24.73,24.66,24.69,81932.0,21.0889,21.1402,21.0803,21.106,81932.0
2019-01-11 15:30:00,24.69,24.81,24.69,24.8,153372.0,21.106,21.2085,21.106,21.2,153372.0
2019-01-14 09:30:00,24.77,24.8,24.61,24.75,145312.0,21.1744,21.2,21.0376,21.1573,145312.0
2019-01-14 10:00:00,24.75,24.82,24.72,24.74,29072.0,21.1573,21.2171,21.1316,21.1487,29072.0
2019-01-14 10:30:00,24.75,24.83,24.75,24.83,43028.0,21.1573,21.2256,21.1573,21.2256,43028.0
2019-01-14 11:00:00,24.81,24.83,24.71,24.72,42964.0,21.2085,21.2256,21.1231,21.1316,42964.0
2019-01-14 11:30:00,24.68,24.72,24.61,24.68,22340.0,21.0974,21.1316,21.0376,21.0974,22340.0
2019-01-14 12:00:00,24.68,24.7,24.63,24.7,23284.0,21.0974,21.1145,21.0547,21.1145,23284.0
2019-01-14 12:30:00,24.7,24.75,24.63,24.64,41968.0,21.1145,21.1573,21.0547,21.0632,41968.0
2019-01-14 13:00:00,24.64,24.68,24.63,24.67,19344.0,21.0632,21.0974,21.0547,21.0889,19344.0
2019-01-14 13:30:00,24.68,24.69,24.65,24.65,18604.0,21.0974,21.106,21.0718,21.0718,18604.0
2019-01-14 14:00:00,24.67,24.7,24.65,24.65,24624.0,21.0889,21.1145,21.0718,21.0718,24624.0
2019-01-14 14:30:00,24.65,24.68,24.63,24.66,106900.0,21.0718,21.0974,21.0547,21.0803,106900.0
2019-01-14 15:00:00,24.67,24.73,24.67,24.68,52192.0,21.0889,21.1402,21.0889,21.0974,52192.0
2019-01-14 15:30:00,24.68,24.75,24.67,24.73,140172.0,21.0974,21.1573,21.0889,21.1402,140172.0
2019-01-15 09:30:00,24.74,24.89,24.74,24.88,27364.0,21.1487,21.2769,21.1487,21.2684,27364.0
2019-01-15 10:00:00,24.91,24.98,24.88,24.93,36820.0,21.294,21.3539,21.2684,21.3111,36820.0
2019-01-15 10:30:00,24.95,25.05,24.91,25.03,35992.0,21.3282,21.4137,21.294,21.3966,35992.0
2019-01-15 11:00:00,25.01,25.03,24.98,25.02,31260.0,21.3795,21.3966,21.3539,21.3881,31260.0
2019-01-15 11:30:00,25.03,25.03,24.93,24.95,143664.0,21.3966,21.3966,21.3111,21.3282,143664.0
2019-01-15 12:00:00,24.93,24.96,24.87,24.91,29620.0,21.3111,21.3368,21.2598,21.294,29620.0
2019-01-15 12:30:00,24.9,24.95,24.9,24.93,57296.0,21.2855,21.3282,21.2855,21.3111,57296.0
2019-01-15 13:00:00,24.93,24.96,24.89,24.94,22312.0,21.3111,21.3368,21.2769,21.3197,22312.0
2019-01-15 13:30:00,24.93,24.98,24.92,24.94,44372.0,21.3111,21.3539,21.3026,21.3197,44372.0
2019-01-15 14:00:00,24.94,24.99,24.94,24.97,75448.0,21.3197,21.3624,21.3197,21.3453,75448.0
2019-01-15 14:30:00,24.95,24.96,24.88,24.9,22000.0,21.3282,21.3368,21.2684,21.2855,22000.0
2019-01-15 15:00:00,24.9,24.94,24.84,24.86,116640.0,21.2855,21.3197,21.2342,21.2513,116640.0
2019-01-15 15:30:00,24.86,24.92,24.82,24.88,256348.0,21.2513,21.3026,21.2171,21.2684,256348.0
2019-01-16 09:30:00,24.86,24.99,24.73,24.86,19508.0,21.2513,21.3624,21.1402,21.2513,19508.0
2019-01-16 10:00:00,24.89,24.92,24.79,24.82,63780.0,21.2769,21.3026,21.1914,21.2171,63780.0
2019-01-16 10:30:00,24.86,24.98,24.85,24.97,64816.0,21.2513,21.3539,21.2427,21.3453,64816.0
2019-01-16 11:00:00,24.96,25.02,24.9,25.02,56632.0,21.3368,21.3881,21.2855,21.3881,56632.0
2019-01-16 11:30:00,25.01,25.09,24.99,25.08,33816.0,21.3795,21.4479,21.3624,21.4394,33816.0
2019-01-16 12:00:00,25.11,25.18,25.07,25.18,35680.0,21.465,21.5248,21.4308,21.5248,35680.0
2019-01-16 12:30:00,25.18,25.19,25.12,25.15,21928.0,21.5248,21.5334,21.4735,21.4992,21928.0
2019-01-16 13:00:00,25.14,25.21,25.11,25.2,33996.0,21.4906,21.5505,21.465,21.5419,33996.0
2019-01-16 13:30:00,25.21,25.23,25.18,25.23,149312.0,21.5505,21.5676,21.5248,21.5676,149312.0
2019-01-16 14:00:00,25.22,25.34,25.22,25.32,53272.0,21.559,21.6616,21.559,21.6445,53272.0
2019-01-16 14:30:00,25.3,25.35,25.22,25.23,40024.0,21.6274,21.6702,21.559,21.5676,40024.0
2019-01-16 15:00:00,25.23,25.27,25.2,25.24,76336.0,21.5676,21.6018,21.5419,21.5761,76336.0
2019-01-16 15:30:00,25.25,25.26,25.17,25.25,154884.0,21.5847,21.5932,21.5163,21.5847,154884.0
2019-01-17 09:30:00,25.19,25.37,25.16,25.24,35840.0,21.5334,21.6873,21.5077,21.5761,35840.0
2019-01-17 10:00:00,25.3,25.35,25.24,25.3,72996.0,21.6274,21.6702,21.5761,21.6274,72996.0
2019-01-17 10:30:00,25.27,25.34,25.24,25.31,70740.0,21.6018,21.6616,21.5761,21.636,70740.0
2019-01-17 11:00:00,25.3,25.35,25.3,25.35,14400.0,21.6274,21.6702,21.6274,21.6702,14400.0
2019-01-17 11:30:00,25.33,25.34,25.26,25.26,25148.0,21.6531,21.6616,21.5932,21.5932,25148.0
2019-01-17 12:00:00,25.27,25.27,25.16,25.18,18740.0,21.6018,21.6018,21.5077,21.5248,18740.0
2019-01-17 12:30:00,25.17,25.24,25.17,25.2,15724.0,21.5163,21.5761,21.5163,21.5419,15724.0
2019-01-17 13:00:00,25.21,25.24,25.19,25.21,25016.0,21.5505,21.5761,21.5334,21.5505,25016.0
2019-01-17 13:30:00,25.21,25.26,25.21,25.26,27112.0,21.5505,21.5932,21.5505,21.5932,27112.0
2019-01-17 14:00:00,25.26,25.29,25.22,25.22,68980.0,21.5932,21.6189,21.559,21.559,68980.0
2019-01-17 14:30:00,25.24,25.35,25.23,25.3,41280.0,21.5761,21.6702,21.5676,21.6274,41280.0
2019-01-17 15:00:00,25.31,25.33,25.26,25.32,32356.0,21.636,21.6531,21.5932,21.6445,32356.0
2019-01-17 15:30:00,25.32,25.4,25.31,25.38,117944.0,21.6445,21.7129,21.636,21.6958,117944.0
2019-01-18 09:30:00,25.42,25.46,25.3,25.32,32080.0,21.73,21.7642,21.6274,21.6445,32080.0
2019-01-18 10:00:00,25.31,25.36,25.23,25.26,28460.0,21.636,21.6787,21.5676,21.5932,28460.0
2019-01-18 10:30:00,25.26,25.26,25.14,25.2,28724.0,21.5932,21.5932,21.4906,21.5419,28724.0
2019-01-18 11:00:00,25.2,25.24,25.17,25.21,105312.0,21.5419,21.5761,21.5163,21.5505,105312.0
2019-01-18 11:30:00,25.21,25.25,25.2,25.25,34136.0,21.5505,21.5847,21.5419,21.5847,34136.0
2019-01-18 12:00:00,25.29,25.33,25.24,25.33,10888.0,21.6189,21.6531,21.5761,21.6531,10888.0
2019-01-18 12:30:00,25.33,25.35,25.27,25.31,10388.0,21.6531,21.6702,21.6018,21.636,10388.0
2019-01-18 13:00:00,25.33,25.33,25.29,25.29,10852.0,21.6531,21.6531,21.6189,21.6189,10852.0
2019-01-18 13:30:00,25.3,25.34,25.29,25.32,23780.0,21.6274,21.6616,21.6189,21.6445,23780.0
2019-01-18 14:00:00,25.31,25.35,25.31,25.32,19432.0,21.636,21.6702,21.636,21.6445,19432.0
2019-01-18 14:30:00,25.32,25.36,25.31,25.35,29372.0,21.6445,21.6787,21.636,21.6702,29372.0
2019-01-18 15:00:00,25.33,25.33,25.27,25.28,24400.0,21.6531,21.6531,21.6018,21.6103,24400.0
2019-01-18 15:30:00,25.29,25.4,25.29,25.4,120376.0,21.6189,21.7129,21.6189,21.7129,120376.0
2019-01-22 09:30:00,25.4,25.47,25.35,25.38,46468.0,21.7129,21.7727,21.6702,21.6958,46468.0
2019-01-22 10:00:00,25.36,25.43,25.3,25.37,40256.0,21.6787,21.7385,21.6274,21.6873,40256.0
2019-01-22 10:30:00,25.38,25.38,25.29,25.3,21312.0,21.6958,21.6958,21.6189,21.6274,21312.0
2019-01-22 11:00:00,25.28,25.39,25.28,25.39,25132.0,21.6103,21.7044,21.6103,21.7044,25132.0
2019-01-22 11:30:00,25.4,25.43,25.36,25.4,27420.0,21.7129,21.7385,21.6787,21.7129,27420.0
2019-01-22 12:00:00,25.39,25.4,25.32,25.32,14512.0,21.7044,21.7129,21.6445,21.6445,14512.0
2019-01-22 12:30:00,25.3,25.31,25.24,25.31,24116.0,21.6274,21.636,21.5761,21.636,24116.0
2019-01-22 13:00:00,25.27,25.39,25.22,25.39,33376.0,21.6018,21.7044,21.559,21.7044,33376.0
2019-01-22 13:30:00,25.39,25.5,25.37,25.47,63220.0,21.7044,21.7984,21.6873,21.7727,63220.0
2019-01-22 14:00:00,25.46,25.47,25.3,25.33,25152.0,21.7642,21.7727,21.6274,21.6531,25152.0
2019-01-22 14:30:00,25.28,25.36,25.26,25.36,29644.0,21.6103,21.6787,21.5932,21.6787,29644.0
2019-01-22 15:00:00,25.34,25.38,25.28,25.37,41608.0,21.6616,21.6958,21.6103,21.6873,41608.0
2019-01-22 15:30:00,25.36,25.46,25.32,25.46,208060.0,21.6787,21.7642,21.6445,21.7642,208060.0
2019-01-23 09:30:00,25.5,25.54,25.36,25.42,50020.0,21.7984,21.8326,21.6787,21.73,50020.0
2019-01-23 10:00:00,25.42,25.46,25.39,25.39,72900.0,21.73,21.7642,21.7044,21.7044,72900.0
2019-01-23 10:30:00,25.39,25.4,25.32,25.35,30924.0,21.7044,21.7129,21.6445,21.6702,30924.0
2019-01-23 11:00:00,25.35,25.37,25.32,25.35,38116.0,21.6702,21.6873,21.6445,21.6702,38116.0
2019-01-23 11:30:00,25.34,25.37,25.31,25.31,34324.0,21.6616,21.6873,21.636,21.636,34324.0
2019-01-23 12:00:00,25.3,25.33,25.22,25.24,32332.0,21.6274,21.6531,21.559,21.5761,32332.0
2019-01-23 12:30:00,25.23,25.27,25.23,25.25,28420.0,21.5676,21.6018,21.5676,21.5847,28420.0
2019-01-23 13:00:00,25.25,25.27,25.22,25.22,45948.0,21.5847,21.6018,21.559,21.559,45948.0
2019-01-23 13:30:00,25.23,25.24,25.21,25.22,23024.0,21.5676,21.5761,21.5505,21.559,23024.0
2019-01-23 14:00:00,25.23,25.25,25.21,25.23,48024.0,21.5676,21.5847,21.5505,21.5676,48024.0
2019-01-23 14:30:00,25.22,25.25,25.19,25.24,22616.0,21.559,21.5847,21.5334,21.5761,22616.0
2019-01-23 15:00:00,25.26,25.29,25.24,25.27,46344.0,21.5932,21.6189,21.5761,21.6018,46344.0
2019-01-23 15:30:00,25.28,25.41,25.25,25.4,182504.0,21.6103,21.7214,21.5847,21.7129,182504.0
2019-01-24 09:30:00,25.38,25.58,25.24,25.4,28676.0,21.6958,21.8668,21.5761,21.7129,28676.0
2019-01-24 10:00:00,25.39,25.41,25.31,25.4,30832.0,21.7044,21.7214,21.636,21.7129,30832.0
2019-01-24 10:30:00,25.42,25.45,25.4,25.42,21592.0,21.73,21.7556,21.7129,21.73,21592.0
2019-01-24 11:00:00,25.43,25.44,25.36,25.36,84008.0,21.7385,21.7471,21.6787,21.6787,84008.0
2019-01-24 11:30:00,25.36,25.36,25.28,25.29,170056.0,21.6787,21.6787,21.6103,21.6189,170056.0
2019-01-24 12:00:00,25.29,25.38,25.23,25.31,360236.0,21.6189,21.6958,21.5676,21.636,360236.0
2019-01-24 12:30:00,25.31,25.35,25.31,25.31,30300.0,21.636,21.6702,21.636,21.636,30300.0
2019-01-24 13:00:00,25.32,25.32,25.25,25.29,19524.0,21.6445,21.6445,21.5847,21.6189,19524.0
2019-01-24 13:30:00,25.31,25.38,25.31,25.36,19724.0,21.636,21.6958,21.636,21.6787,19724.0
2019-01-24 14:00:00,25.37,25.41,25.32,25.32,23236.0,21.6873,21.7214,21.6445,21.6445,23236.0
2019-01-24 14:30:00,25.34,25.35,25.27,25.3,90512.0,21.6616,21.6702,21.6018,21.6274,90512.0
2019-01-24 15:00:00,25.29,25.32,25.28,25.3,90616.0,21.6189,21.6445,21.6103,21.6274,90616.0
2019-01-24 15:30:00,25.31,25.31,25.23,25.26,136220.0,21.636,21.636,21.5676,21.5932,136220.0
2019-01-25 09:30:00,25.31,25.35,25.27,25.34,58424.0,21.636,21.6702,21.6018,21.6616,58424.0
2019-01-25 10:00:00,25.34,25.45,25.33,25.42,65688.0,21.6616,21.7556,21.6531,21.73,65688.0
2019-01-25 10:30:00,25.44,25.45,25.38,25.44,21876.0,21.7471,21.7556,21.6958,21.7471,21876.0
2019-01-25 11:00:00,25.44,25.53,25.43,25.48,67916.0,21.7471,21.824,21.7385,21.7813,67916.0
2019-01-25 11:30:00,25.45,25.47,25.38,25.39,17200.0,21.7556,21.7727,21.6958,21.7044,17200.0
2019-01-25 12:00:00,25.36,25.36,25.32,25.33,29796.0,21.6787,21.6787,21.6445,21.6531,29796.0
2019-01-25 12:30:00,25.33,25.36,25.3,25.34,36976.0,21.6531,21.6787,21.6274,21.6616,36976.0
2019-01-25 13:00:00,25.35,25.37,25.33,25.35,19300.0,21.6702,21.6873,21.6531,21.6702,19300.0
2019-01-25 13:30:00,25.33,25.38,25.33,25.38,35372.0,21.6531,21.6958,21.6531,21.6958,35372.0
2019-01-25 14:00:00,25.39,25.42,25.35,25.42,20332.0,21.7044,21.73,21.6702,21.73,20332.0
2019-01-25 14:30:00,25.42,25.47,25.38,25.45,59172.0,21.73,21.7727,21.6958,21.7556,59172.0
2019-01-25 15:00:00,25.44,25.53,25.39,25.42,67236.0,21.7471,21.824,21.7044,21.73,67236.0
2019-01-25 15:30:00,25.4,25.54,25.39,25.52,137900.0,21.7129,21.8326,21.7044,21.8155,137900.0
2019-01-28 09:30:00,25.4,25.59,25.4,25.57,101172.0,21.7129,21.8753,21.7129,21.8582,101172.0
2019-01-28 10:00:00,25.53,25.62,25.45,25.61,82412.0,21.824,21.901,21.7556,21.8924,82412.0
2019-01-28 10:30:00,25.58,25.7,25.58,25.65,51316.0,21.8668,21.9694,21.8668,21.9266,51316.0
2019-01-28 11:00:00,25.64,25.66,25.58,25.64,22012.0,21.9181,21.9352,21.8668,21.9181,22012.0
2019-01-28 11:30:00,25.64,25.66,25.52,25.57,38784.0,21.9181,21.9352,21.8155,21.8582,38784.0
2019-01-28 12:00:00,25.6,25.7,25.6,25.64,17752.0,21.8839,21.9694,21.8839,21.9181,17752.0
2019-01-28 12:30:00,25.66,25.66,25.6,25.63,28064.0,21.9352,21.9352,21.8839,21.9095,28064.0
2019-01-28 13:00:00,25.63,25.69,25.63,25.66,21340.0,21.9095,21.9608,21.9095,21.9352,21340.0
2019-01-28 13:30:00,25.68,25.77,25.68,25.71,29836.0,21.9523,22.0292,21.9523,21.9779,29836.0
2019-01-28 14:00:00,25.72,25.72,25.64,25.67,27188.0,21.9864,21.9864,21.9181,21.9437,27188.0
2019-01-28 14:30:00,25.68,25.79,25.66,25.78,48732.0,21.9523,22.0463,21.9352,22.0377,48732.0
2019-01-28 15:00:00,25.79,25.8,25.73,25.73,41936.0,22.0463,22.0548,21.995,21.995,41936.0
2019-01-28 15:30:00,25.74,25.79,25.68,25.79,145356.0,22.0035,22.0463,21.9523,22.0463,145356.0
2019-01-29 09:30:00,25.78,25.86,25.47,25.73,33684.0,22.0377,22.1061,21.7727,21.995,33684.0
2019-01-29 10:00:00,25.69,25.77,25.55,25.75,57320.0,21.9608,22.0292,21.8411,22.0121,57320.0
2019-01-29 10:30:00,25.72,25.8,25.68,25.77,32220.0,21.9864,22.0548,21.9523,22.0292,32220.0
2019-01-29 11:00:00,25.75,25.91,25.71,25.86,113888.0,22.0121,22.1489,21.9779,22.1061,113888.0
2019-01-29 11:30:00,25.85,25.95,25.84,25.94,35648.0,22.0976,22.1831,22.089,22.1745,35648.0
2019-01-29 12:00:00,25.95,26.01,25.92,25.96,57724.0,22.1831,22.2344,22.1574,22.1916,57724.0
2019-01-29 12:30:00,25.98,25.99,25.93,25.96,43096.0,22.2087,22.2173,22.166,22.1916,43096.0
2019-01-29 13:00:00,25.97,25.99,25.83,25.91,65228.0,22.2002,22.2173,22.0805,22.1489,65228.0
2019-01-29 13:30:00,25.92,26.0,25.9,26.0,48800.0,22.1574,22.2258,22.1403,22.2258,48800.0
2019-01-29 14:00:00,26.01,26.03,25.95,25.98,64516.0,22.2344,22.2514,22.1831,22.2087,64516.0
2019-01-29 14:30:00,25.97,26.0,25.93,25.93,161924.0,22.2002,22.2258,22.166,22.166,161924.0
2019-01-29 15:00:00,25.93,25.99,25.91,25.96,83420.0,22.166,22.2173,22.1489,22.1916,83420.0
2019-01-29 15:30:00,25.96,25.99,25.93,25.98,322684.0,22.1916,22.2173,22.166,22.2087,322684.0
2019-01-30 09:30:00,25.96,26.01,25.78,25.92,62492.0,22.1916,22.2344,22.0377,22.1574,62492.0
2019-01-30 10:00:00,25.96,26.04,25.9,26.04,49596.0,22.1916,22.26,22.1403,22.26,49596.0
2019-01-30 10:30:00,26.04,26.13,26.02,26.09,25920.0,22.26,22.3369,22.2429,22.3027,25920.0
2019-01-30 11:00:00,26.09,26.12,26.02,26.04,41072.0,22.3027,22.3284,22.2429,22.26,41072.0
2019-01-30 11:30:00,26.02,26.06,25.96,25.98,38780.0,22.2429,22.2771,22.1916,22.2087,38780.0
2019-01-30 12:00:00,26.01,26.06,26.0,26.03,23160.0,22.2344,22.2771,22.2258,22.2514,23160.0
2019-01-30 12:30:00,26.03,26.04,26.02,26.02,22764.0,22.2514,22.26,22.2429,22.2429,22764.0
2019-01-30 13:00:00,26.0,26.01,25.95,25.97,34864.0,22.2258,22.2344,22.1831,22.2002,34864.0
2019-01-30 13:30:00,25.96,26.0,25.93,25.95,22752.0,22.1916,22.2258,22.166,22.1831,22752.0
2019-01-30 14:00:00,25.97,26.11,25.97,26.06,23484.0,22.2002,22.3198,22.2002,22.2771,23484.0
2019-01-30 14:30:00,26.05,26.06,25.99,26.06,16172.0,22.2685,22.2771,22.2173,22.2771,16172.0
2019-01-30 15:00:00,26.05,26.06,25.95,25.97,47452.0,22.2685,22.2771,22.1831,22.2002,47452.0
2019-01-30 15:30:00,25.96,26.05,25.96,26.03,146376.0,22.1916,22.2685,22.1916,22.2514,146376.0
2019-01-31 09:30:00,25.97,26.08,25.84,26.08,41696.0,22.2002,22.2942,22.089,22.2942,41696.0
2019-01-31 10:00:00,26.05,26.16,26.0,26.1,109720.0,22.2685,22.3626,22.2258,22.3113,109720.0
2019-01-31 10:30:00,26.14,26.19,26.11,26.14,21532.0,22.3455,22.3882,22.3198,22.3455,21532.0
2019-01-31 11:00:00,26.15,26.27,26.11,26.27,20752.0,22.354,22.4566,22.3198,22.4566,20752.0
2019-01-31 11:30:00,26.25,26.36,26.25,26.36,135300.0,22.4395,22.5335,22.4395,22.5335,135300.0
2019-01-31 12:00:00,26.38,26.45,26.36,26.39,39884.0,22.5506,22.6105,22.5335,22.5592,39884.0
2019-01-31 12:30:00,26.4,26.45,26.38,26.45,30084.0,22.5677,22.6105,22.5506,22.6105,30084.0
2019-01-31 13:00:00,26.44,26.5,26.42,26.47,23212.0,22.6019,22.6532,22.5848,22.6276,23212.0
2019-01-31 13:30:00,26.46,26.47,26.32,26.32,58960.0,22.619,22.6276,22.4994,22.4994,58960.0
2019-01-31 14:00:00,26.3,26.4,26.3,26.39,68188.0,22.4823,22.5677,22.4823,22.5592,68188.0
2019-01-31 14:30:00,26.38,26.41,26.34,26.34,38000.0,22.5506,22.5763,22.5164,22.5164,38000.0
2019-01-31 15:00:00,26.34,26.38,26.28,26.32,65372.0,22.5164,22.5506,22.4652,22.4994,65372.0
2019-01-31 15:30:00,26.33,26.5,26.28,26.47,343332.0,22.5079,22.6532,22.4652,22.6276,343332.0
2019-02-01 09:30:00,26.47,26.65,26.26,26.31,135032.0,22.6276,22.7814,22.4481,22.4908,135032.0
2019-02-01 10:00:00,26.34,26.37,26.2,26.2,34948.0,22.5164,22.5421,22.3968,22.3968,34948.0
2019-02-01 10:30:00,26.21,26.21,26.01,26.06,51848.0,22.4053,22.4053,22.2344,22.2771,51848.0
2019-02-01 11:00:00,26.04,26.04,25.92,25.94,35056.0,22.26,22.26,22.1574,22.1745,35056.0
2019-02-01 11:30:00,25.93,26.11,25.9,26.05,51208.0,22.166,22.3198,22.1403,22.2685,51208.0
2019-02-01 12:00:00,26.03,26.1,26.0,26.01,32024.0,22.2514,22.3113,22.2258,22.2344,32024.0
2019-02-01 12:30:00,25.99,26.08,25.97,26.04,52840.0,22.2173,22.2942,22.2002,22.26,52840.0
2019-02-01 13:00:00,26.05,26.09,25.96,26.07,38256.0,22.2685,22.3027,22.1916,22.2856,38256.0
2019-02-01 13:30:00,26.08,26.14,26.07,26.1,59296.0,22.2942,22.3455,22.2856,22.3113,59296.0
2019-02-01 14:00:00,26.1,26.19,26.09,26.19,44952.0,22.3113,22.3882,22.3027,22.3882,44952.0
2019-02-01 14:30:00,26.18,26.27,26.18,26.26,84944.0,22.3797,22.4566,22.3797,22.4481,84944.0
2019-02-01 15:00:00,26.26,26.31,26.21,26.24,74380.0,22.4481,22.4908,22.4053,22.431,74380.0
2019-02-01 15:30:00,26.25,26.45,26.23,26.42,287376.0,22.4395,22.6105,22.4224,22.5848,287376.0
2019-02-04 09:30:00,26.36,26.44,26.36,26.42,49736.0,22.5335,22.6019,22.5335,22.5848,49736.0
2019-02-04 10:00:00,26.42,26.47,26.35,26.39,95108.0,22.5848,22.6276,22.525,22.5592,95108.0
2019-02-04 10:30:00,26.4,26.47,26.34,26.45,101208.0,22.5677,22.6276,22.5164,22.6105,101208.0
2019-02-04 11:00:00,26.44,26.5,26.43,26.5,41120.0,22.6019,22.6532,22.5934,22.6532,41120.0
2019-02-04 11:30:00,26.5,26.59,26.47,26.58,65300.0,22.6532,22.7302,22.6276,22.7216,65300.0
2019-02-04 12:00:00,26.57,26.58,26.54,26.56,62152.0,22.7131,22.7216,22.6874,22.7045,62152.0
2019-02-04 12:30:00,26.56,26.59,26.54,26.57,81832.0,22.7045,22.7302,22.6874,22.7131,81832.0
2019-02-04 13:00:00,26.56,26.65,26.56,26.64,41884.0,22.7045,22.7814,22.7045,22.7729,41884.0
2019-02-04 13:30:00,26.63,26.69,26.6,26.69,69596.0,22.7644,22.8156,22.7387,22.8156,69596.0
2019-02-04 14:00:00,26.68,26.75,26.68,26.73,98040.0,22.8071,22.8669,22.8071,22.8498,98040.0
2019-02-04 14:30:00,26.74,26.75,26.68,26.71,31436.0,22.8584,22.8669,22.8071,22.8327,31436.0
2019-02-04 15:00:00,26.69,26.75,26.65,26.7,37708.0,22.8156,22.8669,22.7814,22.8242,37708.0
2019-02-04 15:30:00,26.68,26.8,26.68,26.8,163784.0,22.8071,22.9097,22.8071,22.9097,163784.0
2019-02-05 09:30:00,27.02,27.02,26.7,26.8,171592.0,23.0977,23.0977,22.8242,22.9097,171592.0
2019-02-05 10:00:00,26.8,26.81,26.7,26.72,126180.0,22.9097,22.9182,22.8242,22.8413,126180.0
2019-02-05 10:30:00,26.75,26.77,26.69,26.73,174120.0,22.8669,22.884,22.8156,22.8498,174120.0
2019-02-05 11:00:00,26.72,26.83,26.69,26.8,136092.0,22.8413,22.9353,22.8156,22.9097,136092.0
2019-02-05 11:30:00,26.76,26.81,26.73,26.78,39756.0,22.8755,22.9182,22.8498,22.8926,39756.0
2019-02-05 12:00:00,26.78,26.81,26.75,26.79,31976.0,22.8926,22.9182,22.8669,22.9011,31976.0
2019-02-05 12:30:00,26.79,26.81,26.77,26.79,34624.0,22.9011,22.9182,22.884,22.9011,34624.0
2019-02-05 13:00:00,26.78,26.82,26.75,26.81,32908.0,22.8926,22.9268,22.8669,22.9182,32908.0
2019-02-05 13:30:00,26.81,26.86,26.78,26.83,36904.0,22.9182,22.961,22.8926,22.9353,36904.0
2019-02-05 14:00:00,26.83,26.96,26.82,26.93,48900.0,22.9353,23.0464,22.9268,23.0208,48900.0
2019-02-05 14:30:00,26.92,27.02,26.9,26.98,66000.0,23.0123,23.0977,22.9952,23.0635,66000.0
2019-02-05 15:00:00,26.98,27.0,26.94,26.98,307120.0,23.0635,23.0806,23.0294,23.0635,307120.0
2019-02-05 15:30:00,26.99,27.11,26.97,27.08,294752.0,23.0721,23.1747,23.055,23.149,294752.0
2019-02-06 09:30:00,27.07,27.13,27.0,27.04,64256.0,23.1405,23.1918,23.0806,23.1148,64256.0
2019-02-06 10:00:00,27.04,27.07,27.0,27.05,64040.0,23.1148,23.1405,23.0806,23.1234,64040.0
2019-02-06 10:30:00,27.06,27.08,27.0,27.03,32380.0,23.1319,23.149,23.0806,23.1063,32380.0
2019-02-06 11:00:00,27.01,27.09,26.95,27.0,159556.0,23.0892,23.1576,23.0379,23.0806,159556.0
2019-02-06 11:30:00,27.0,27.04,26.98,27.02,25284.0,23.0806,23.1148,23.0635,23.0977,25284.0
2019-02-06 12:00:00,27.01,27.03,26.99,27.0,16448.0,23.0892,23.1063,23.0721,23.0806,16448.0
2019-02-06 12:30:00,26.99,27.04,26.99,26.99,44080.0,23.0721,23.1148,23.0721,23.0721,44080.0
2019-02-06 13:00:00,27.0,27.02,26.98,26.99,15120.0,23.0806,23.0977,23.0635,23.0721,15120.0
2019-02-06 13:30:00,26.98,27.01,26.97,27.0,25768.0,23.0635,23.0892,23.055,23.0806,25768.0
2019-02-06 14:00:00,27.02,27.04,27.0,27.04,24552.0,23.0977,23.1148,23.0806,23.1148,24552.0
2019-02-06 14:30:00,27.04,27.05,26.96,27.05,27268.0,23.1148,23.1234,23.0464,23.1234,27268.0
2019-02-06 15:00:00,27.04,27.07,27.03,27.07,38916.0,23.1148,23.1405,23.1063,23.1405,38916.0
2019-02-06 15:30:00,27.05,27.13,27.03,27.09,136748.0,23.1234,23.1918,23.1063,23.1576,136748.0
2019-02-07 09:30:00,27.06,27.15,26.97,27.05,233092.0,23.1319,23.2089,23.055,23.1234,233092.0
2019-02-07 10:00:00,27.08,27.25,27.08,27.2,89756.0,23.149,23.2944,23.149,23.2516,89756.0
2019-02-07 10:30:00,27.16,27.2,27.11,27.2,161572.0,23.2174,23.2516,23.1747,23.2516,161572.0
2019-02-07 11:00:00,27.21,27.32,27.19,27.29,173064.0,23.2602,23.3542,23.2431,23.3285,173064.0
2019-02-07 11:30:00,27.31,27.34,27.29,27.3,78284.0,23.3456,23.3713,23.3285,23.3371,78284.0
2019-02-07 12:00:00,27.3,27.3,27.24,27.29,31392.0,23.3371,23.3371,23.2858,23.3285,31392.0
2019-02-07 12:30:00,27.28,27.3,27.25,27.27,28796.0,23.32,23.3371,23.2944,23.3114,28796.0
2019-02-07 13:00:00,27.29,27.3,27.25,27.28,24912.0,23.3285,23.3371,23.2944,23.32,24912.0
2019-02-07 13:30:00,27.28,27.29,27.24,27.27,105608.0,23.32,23.3285,23.2858,23.3114,105608.0
2019-02-07 14:00:00,27.26,27.32,27.26,27.32,50452.0,23.3029,23.3542,23.3029,23.3542,50452.0
2019-02-07 14:30:00,27.33,27.33,27.24,27.27,39088.0,23.3627,23.3627,23.2858,23.3114,39088.0
2019-02-07 15:00:00,27.27,27.34,27.22,27.33,54936.0,23.3114,23.3713,23.2687,23.3627,54936.0
2019-02-07 15:30:00,27.32,27.42,27.31,27.36,168300.0,23.3542,23.4397,23.3456,23.3884,168300.0
2019-02-08 09:30:00,27.32,27.57,27.32,27.46,35480.0,23.3542,23.5679,23.3542,23.4739,35480.0
2019-02-08 10:00:00,27.47,27.5,27.35,27.36,31100.0,23.4824,23.5081,23.3798,23.3884,31100.0
2019-02-08 10:30:00,27.32,27.48,27.28,27.46,32936.0,23.3542,23.491,23.32,23.4739,32936.0
2019-02-08 11:00:00,27.44,27.47,27.4,27.43,25032.0,23.4568,23.4824,23.4226,23.4482,25032.0
2019-02-08 11:30:00,27.43,27.49,27.43,27.46,16080.0,23.4482,23.4995,23.4482,23.4739,16080.0
2019-02-08 12:00:00,27.47,27.47,27.42,27.47,38408.0,23.4824,23.4824,23.4397,23.4824,38408.0
2019-02-08 12:30:00,27.46,27.53,27.45,27.5,106568.0,23.4739,23.5337,23.4653,23.5081,106568.0
2019-02-08 13:00:00,27.49,27.52,27.48,27.52,70636.0,23.4995,23.5252,23.491,23.5252,70636.0
2019-02-08 13:30:00,27.53,27.54,27.48,27.49,38744.0,23.5337,23.5423,23.491,23.4995,38744.0
2019-02-08 14:00:00,27.48,27.55,27.48,27.53,59280.0,23.491,23.5508,23.491,23.5337,59280.0
2019-02-08 14:30:00,27.53,27.57,27.53,27.55,125164.0,23.5337,23.5679,23.5337,23.5508,125164.0
2019-02-08 15:00:00,27.56,27.58,27.54,27.56,87568.0,23.5594,23.5764,23.5423,23.5594,87568.0
2019-02-08 15:30:00,27.57,27.62,27.55,27.62,334356.0,23.5679,23.6106,23.5508,23.6106,334356.0
2019-02-11 09:30:00,27.63,27.72,27.55,27.69,62972.0,23.6192,23.6961,23.5508,23.6705,62972.0
2019-02-11 10:00:00,27.69,27.85,27.67,27.79,76748.0,23.6705,23.8073,23.6534,23.756,76748.0
2019-02-11 10:30:00,27.78,27.79,27.69,27.69,39648.0,23.7474,23.756,23.6705,23.6705,39648.0
2019-02-11 11:00:00,27.69,27.74,27.68,27.7,22972.0,23.6705,23.7132,23.6619,23.679,22972.0
2019-02-11 11:30:00,27.68,27.72,27.63,27.65,67080.0,23.6619,23.6961,23.6192,23.6363,67080.0
2019-02-11 12:00:00,27.65,27.71,27.64,27.64,88120.0,23.6363,23.6876,23.6277,23.6277,88120.0
2019-02-11 12:30:00,27.64,27.66,27.6,27.64,67696.0,23.6277,23.6448,23.5935,23.6277,67696.0
2019-02-11 13:00:00,27.64,27.65,27.61,27.61,93424.0,23.6277,23.6363,23.6021,23.6021,93424.0
2019-02-11 13:30:00,27.62,27.62,27.54,27.56,44092.0,23.6106,23.6106,23.5423,23.5594,44092.0
2019-02-11 14:00:00,27.56,27.57,27.54,27.55,32708.0,23.5594,23.5679,23.5423,23.5508,32708.0
2019-02-11 14:30:00,27.55,27.57,27.52,27.56,38220.0,23.5508,23.5679,23.5252,23.5594,38220.0
2019-02-11 15:00:00,27.55,27.62,27.55,27.59,49556.0,23.5508,23.6106,23.5508,23.585,49556.0
2019-02-11 15:30:00,27.6,27.6,27.44,27.45,387472.0,23.5935,23.5935,23.4568,23.4653,387472.0
2019-02-12 09:30:00,27.43,27.43,27.04,27.04,56084.0,23.4482,23.4482,23.1148,23.1148,56084.0
2019-02-12 10:00:00,27.02,27.08,26.94,26.95,109696.0,23.0977,23.149,23.0294,23.0379,109696.0
2019-02-12 10:30:00,26.96,26.96,26.82,26.88,111768.0,23.0464,23.0464,22.9268,22.9781,111768.0
2019-02-12 11:00:00,26.89,26.89,26.77,26.79,77924.0,22.9866,22.9866,22.884,22.9011,77924.0
2019-02-12 11:30:00,26.8,26.81,26.71,26.79,46912.0,22.9097,22.9182,22.8327,22.9011,46912.0
2019-02-12 12:00:00,26.8,26.82,26.69,26.72,43328.0,22.9097,22.9268,22.8156,22.8413,43328.0
2019-02-12 12:30:00,26.73,26.79,26.72,26.75,62328.0,22.8498,22.9011,22.8413,22.8669,62328.0
2019-02-12 13:00:00,26.75,26.79,26.74,26.79,50796.0,22.8669,22.9011,22.8584,22.9011,50796.0
2019-02-12 13:30:00,26.79,26.84,26.78,26.83,37308.0,22.9011,22.9439,22.8926,22.9353,37308.0
2019-02-12 14:00:00,26.83,26.84,26.8,26.84,26364.0,22.9353,22.9439,22.9097,22.9439,26364.0
2019-02-12 14:30:00,26.84,27.0,26.84,27.0,29156.0,22.9439,23.0806,22.9439,23.0806,29156.0
2019-02-12 15:00:00,27.0,27.03,26.95,26.98,44224.0,23.0806,23.1063,23.0379,23.0635,44224.0
2019-02-12 15:30:00,26.99,27.04,26.93,27.02,205020.0,23.0721,23.1148,23.0208,23.0977,205020.0
2019-02-13 09:30:00,26.86,27.03,26.82,26.87,72816.0,22.961,23.1063,22.9268,22.9695,72816.0
2019-02-13 10:00:00,26.86,27.0,26.79,26.91,117204.0,22.961,23.0806,22.9011,23.0037,117204.0
2019-02-13 10:30:00,26.93,26.94,26.86,26.91,54704.0,23.0208,23.0294,22.961,23.0037,54704.0
2019-02-13 11:00:00,26.91,27.03,26.91,27.0,90384.0,23.0037,23.1063,23.0037,23.0806,90384.0
2019-02-13 11:30:00,26.99,27.01,26.95,27.01,82152.0,23.0721,23.0892,23.0379,23.0892,82152.0
2019-02-13 12:00:00,27.02,27.04,26.99,27.02,48212.0,23.0977,23.1148,23.0721,23.0977,48212.0
2019-02-13 12:30:00,27.01,27.05,26.99,27.02,98620.0,23.0892,23.1234,23.0721,23.0977,98620.0
2019-02-13 13:00:00,27.01,27.1,27.0,27.07,58664.0,23.0892,23.1661,23.0806,23.1405,58664.0
2019-02-13 13:30:00,27.06,27.08,26.93,26.94,104836.0,23.1319,23.149,23.0208,23.0294,104836.0
2019-02-13 14:00:00,26.93,27.05,26.93,27.04,71640.0,23.0208,23.1234,23.0208,23.1148,71640.0
2019-02-13 14:30:00,27.04,27.06,27.01,27.04,44844.0,23.1148,23.1319,23.0892,23.1148,44844.0
2019-02-13 15:00:00,27.04,27.09,27.03,27.05,106420.0,23.1148,23.1576,23.1063,23.1234,106420.0
2019-02-13 15:30:00,27.05,27.09,27.04,27.05,273292.0,23.1234,23.1576,23.1148,23.1234,273292.0
2019-02-14 09:30:00,27.11,27.25,27.01,27.03,38328.0,23.1747,23.2944,23.0892,23.1063,38328.0
2019-02-14 10:00:00,27.03,27.18,27.03,27.18,41456.0,23.1063,23.2345,23.1063,23.2345,41456.0
2019-02-14 10:30:00,27.18,27.2,27.1,27.13,67676.0,23.2345,23.2516,23.1661,23.1918,67676.0
2019-02-14 11:00:00,27.13,27.17,27.12,27.17,62104.0,23.1918,23.226,23.1832,23.226,62104.0
2019-02-14 11:30:00,27.17,27.19,27.12,27.13,106376.0,23.226,23.2431,23.1832,23.1918,106376.0
2019-02-14 12:00:00,27.13,27.21,27.12,27.2,188400.0,23.1918,23.2602,23.1832,23.2516,188400.0
2019-02-14 12:30:00,27.2,27.21,27.15,27.16,26728.0,23.2516,23.2602,23.2089,23.2174,26728.0
2019-02-14 13:00:00,27.17,27.17,27.11,27.15,24596.0,23.226,23.226,23.1747,23.2089,24596.0
2019-02-14 13:30:00,27.16,27.19,27.15,27.18,88524.0,23.2174,23.2431,23.2089,23.2345,88524.0
2019-02-14 14:00:00,27.18,27.18,27.16,27.16,131672.0,23.2345,23.2345,23.2174,23.2174,131672.0
2019-02-14 14:30:00,27.16,27.18,27.14,27.16,41336.0,23.2174,23.2345,23.2003,23.2174,41336.0
2019-02-14 15:00:00,27.16,27.2,27.13,27.17,121208.0,23.2174,23.2516,23.1918,23.226,121208.0
2019-02-14 15:30:00,27.17,27.18,27.13,27.16,198048.0,23.226,23.2345,23.1918,23.2174,198048.0
2019-02-15 09:30:00,27.21,27.26,27.08,27.14,63708.0,23.2602,23.3029,23.149,23.2003,63708.0
2019-02-15 10:00:00,27.14,27.2,27.12,27.17,67600.0,23.2003,23.2516,23.1832,23.226,67600.0
2019-02-15 10:30:00,27.17,27.2,27.16,27.18,53928.0,23.226,23.2516,23.2174,23.2345,53928.0
2019-02-15 11:00:00,27.18,27.2,27.16,27.17,116476.0,23.2345,23.2516,23.2174,23.226,116476.0
2019-02-15 11:30:00,27.17,27.19,27.14,27.16,198124.0,23.226,23.2431,23.2003,23.2174,198124.0
2019-02-15 12:00:00,27.16,27.18,27.14,27.15,38888.0,23.2174,23.2345,23.2003,23.2089,38888.0
2019-02-15 12:30:00,27.15,27.18,27.15,27.17,32712.0,23.2089,23.2345,23.2089,23.226,32712.0
2019-02-15 13:00:00,27.17,27.19,27.16,27.17,274884.0,23.226,23.2431,23.2174,23.226,274884.0
2019-02-15 13:30:00,27.17,27.19,27.17,27.18,103892.0,23.226,23.2431,23.226,23.2345,103892.0
2019-02-15 14:00:00,27.18,27.19,27.17,27.18,74976.0,23.2345,23.2431,23.226,23.2345,74976.0
2019-02-15 14:30:00,27.18,27.21,27.16,27.17,125816.0,23.2345,23.2602,23.2174,23.226,125816.0
2019-02-15 15:00:00,27.17,27.19,27.16,27.18,83360.0,23.226,23.2431,23.2174,23.2345,83360.0
2019-02-15 15:30:00,27.18,27.25,27.18,27.25,168420.0,23.2345,23.2944,23.2345,23.2944,168420.0
2019-02-19 09:30:00,27.23,27.33,27.17,27.2,40184.0,23.2773,23.3627,23.226,23.2516,40184.0
2019-02-19 10:00:00,27.22,27.25,27.17,27.25,26716.0,23.2687,23.2944,23.226,23.2944,26716.0
2019-02-19 10:30:00,27.24,27.29,27.22,27.28,41220.0,23.2858,23.3285,23.2687,23.32,41220.0
2019-02-19 11:00:00,27.28,27.28,27.23,27.25,85664.0,23.32,23.32,23.2773,23.2944,85664.0
2019-02-19 11:30:00,27.25,27.27,27.23,27.27,23444.0,23.2944,23.3114,23.2773,23.3114,23444.0
2019-02-19 12:00:00,27.25,27.25,27.23,27.24,61168.0,23.2944,23.2944,23.2773,23.2858,61168.0
2019-02-19 12:30:00,27.24,27.25,27.18,27.24,99560.0,23.2858,23.2944,23.2345,23.2858,99560.0
2019-02-19 13:00:00,27.24,27.24,27.16,27.16,57544.0,23.2858,23.2858,23.2174,23.2174,57544.0
2019-02-19 13:30:00,27.17,27.17,27.12,27.13,52788.0,23.226,23.226,23.1832,23.1918,52788.0
2019-02-19 14:00:00,27.13,27.18,27.13,27.18,83868.0,23.1918,23.2345,23.1918,23.2345,83868.0
2019-02-19 14:30:00,27.18,27.23,27.17,27.21,80060.0,23.2345,23.2773,23.226,23.2602,80060.0
2019-02-19 15:00:00,27.21,27.25,27.19,27.23,173628.0,23.2602,23.2944,23.2431,23.2773,173628.0
2019-02-19 15:30:00,27.23,27.29,27.23,27.27,167160.0,23.2773,23.3285,23.2773,23.3114,167160.0
2019-02-20 09:30:00,27.27,27.31,27.1,27.13,60904.0,23.3114,23.3456,23.1661,23.1918,60904.0
2019-02-20 10:00:00,27.12,27.14,27.05,27.06,40072.0,23.1832,23.2003,23.1234,23.1319,40072.0
2019-02-20 10:30:00,27.06,27.07,26.9,26.9,52416.0,23.1319,23.1405,22.9952,22.9952,52416.0
2019-02-20 11:00:00,26.91,26.91,26.8,26.86,66840.0,23.0037,23.0037,22.9097,22.961,66840.0
2019-02-20 11:30:00,26.86,26.97,26.86,26.94,52184.0,22.961,23.055,22.961,23.0294,52184.0
2019-02-20 12:00:00,26.95,27.0,26.94,27.0,148496.0,23.0379,23.0806,23.0294,23.0806,148496.0
2019-02-20 12:30:00,27.0,27.01,26.98,26.99,38816.0,23.0806,23.0892,23.0635,23.0721,38816.0
2019-02-20 13:00:00,27.0,27.0,26.97,27.0,83520.0,23.0806,23.0806,23.055,23.0806,83520.0
2019-02-20 13:30:00,27.0,27.01,26.97,27.01,33432.0,23.0806,23.0892,23.055,23.0892,33432.0
2019-02-20 14:00:00,27.0,27.02,26.94,26.97,53352.0,23.0806,23.0977,23.0294,23.055,53352.0
2019-02-20 14:30:00,26.97,27.0,26.96,26.99,61652.0,23.055,23.0806,23.0464,23.0721,61652.0
2019-02-20 15:00:00,27.0,27.02,26.97,26.99,106184.0,23.0806,23.0977,23.055,23.0721,106184.0
2019-02-20 15:30:00,26.98,27.01,26.97,27.0,144748.0,23.0635,23.0892,23.055,23.0806,144748.0
2019-02-21 09:30:00,26.92,26.98,26.74,26.83,54308.0,23.0123,23.0635,22.8584,22.9353,54308.0
2019-02-21 10:00:00,26.8,26.9,26.78,26.88,69284.0,22.9097,22.9952,22.8926,22.9781,69284.0
2019-02-21 10:30:00,26.86,26.94,26.84,26.91,106128.0,22.961,23.0294,22.9439,23.0037,106128.0
2019-02-21 11:00:00,26.93,26.98,26.93,26.97,99328.0,23.0208,23.0635,23.0208,23.055,99328.0
2019-02-21 11:30:00,26.97,27.02,26.96,26.99,68436.0,23.055,23.0977,23.0464,23.0721,68436.0
2019-02-21 12:00:00,26.98,27.03,26.97,27.0,29828.0,23.0635,23.1063,23.055,23.0806,29828.0
2019-02-21 12:30:00,27.01,27.04,26.99,26.99,70596.0,23.0892,23.1148,23.0721,23.0721,70596.0
2019-02-21 13:00:00,26.99,27.04,26.96,27.01,14872.0,23.0721,23.1148,23.0464,23.0892,14872.0
2019-02-21 13:30:00,27.02,27.09,27.0,27.08,28324.0,23.0977,23.1576,23.0806,23.149,28324.0
2019-02-21 14:00:00,27.08,27.08,27.05,27.06,61488.0,23.149,23.149,23.1234,23.1319,61488.0
2019-02-21 14:30:00,27.05,27.08,27.03,27.06,62436.0,23.1234,23.149,23.1063,23.1319,62436.0
2019-02-21 15:00:00,27.05,27.08,27.02,27.08,114592.0,23.1234,23.149,23.0977,23.149,114592.0
2019-02-21 15:30:00,27.08,27.25,27.07,27.25,173712.0,23.149,23.2944,23.1405,23.2944,173712.0
2019-02-22 09:30:00,27.29,27.31,27.1,27.3,39032.0,23.3285,23.3456,23.1661,23.3371,39032.0
2019-02-22 10:00:00,27.33,27.41,27.32,27.39,32776.0,23.3627,23.4311,23.3542,23.414,32776.0
2019-02-22 10:30:00,27.39,27.46,27.39,27.4,32412.0,23.414,23.4739,23.414,23.4226,32412.0
2019-02-22 11:00:00,27.4,27.46,27.39,27.42,76072.0,23.4226,23.4739,23.414,23.4397,76072.0
2019-02-22 11:30:00,27.41,27.47,27.39,27.43,17908.0,23.4311,23.4824,23.414,23.4482,17908.0
2019-02-22 12:00:00,27.41,27.45,27.36,27.37,38932.0,23.4311,23.4653,23.3884,23.3969,38932.0
2019-02-22 12:30:00,27.36,27.44,27.33,27.42,54340.0,23.3884,23.4568,23.3627,23.4397,54340.0
2019-02-22 13:00:00,27.42,27.46,27.41,27.41,33872.0,23.4397,23.4739,23.4311,23.4311,33872.0
2019-02-22 13:30:00,27.38,27.45,27.38,27.44,28332.0,23.4055,23.4653,23.4055,23.4568,28332.0
2019-02-22 14:00:00,27.44,27.47,27.4,27.41,35032.0,23.4568,23.4824,23.4226,23.4311,35032.0
2019-02-22 14:30:00,27.39,27.4,27.35,27.35,22168.0,23.414,23.4226,23.3798,23.3798,22168.0
2019-02-22 15:00:00,27.34,27.42,27.34,27.42,33888.0,23.3713,23.4397,23.3713,23.4397,33888.0
2019-02-22 15:30:00,27.41,27.45,27.36,27.42,92864.0,23.4311,23.4653,23.3884,23.4397,92864.0
2019-02-25 09:30:00,27.41,27.41,27.13,27.17,56744.0,23.4311,23.4311,23.1918,23.226,56744.0
2019-02-25 10:00:00,27.14,27.28,27.13,27.22,27868.0,23.2003,23.32,23.1918,23.2687,27868.0
2019-02-25 10:30:00,27.24,27.34,27.24,27.32,19064.0,23.2858,23.3713,23.2858,23.3542,19064.0
2019-02-25 11:00:00,27.3,27.31,27.21,27.24,18400.0,23.3371,23.3456,23.2602,23.2858,18400.0
2019-02-25 11:30:00,27.23,27.23,27.12,27.13,76196.0,23.2773,23.2773,23.1832,23.1918,76196.0
2019-02-25 12:00:00,27.13,27.16,27.08,27.08,127284.0,23.1918,23.2174,23.149,23.149,127284.0
2019-02-25 12:30:00,27.09,27.1,26.99,26.99,51464.0,23.1576,23.1661,23.0721,23.0721,51464.0
2019-02-25 13:00:00,27.0,27.0,26.96,27.0,74788.0,23.0806,23.0806,23.0464,23.0806,74788.0
2019-02-25 13:30:00,27.0,27.04,26.98,27.03,75776.0,23.0806,23.1148,23.0635,23.1063,75776.0
2019-02-25 14:00:00,27.03,27.1,27.02,27.05,91776.0,23.1063,23.1661,23.0977,23.1234,91776.0
2019-02-25 14:30:00,27.06,27.09,27.05,27.08,83704.0,23.1319,23.1576,23.1234,23.149,83704.0
2019-02-25 15:00:00,27.07,27.09,26.91,26.92,87648.0,23.1405,23.1576,23.0037,23.0123,87648.0
2019-02-25 15:30:00,26.92,27.01,26.9,26.98,245864.0,23.0123,23.0892,22.9952,23.0635,245864.0
2019-02-26 09:30:00,27.04,27.31,26.9,26.99,56952.0,23.1148,23.3456,22.9952,23.0721,56952.0
2019-02-26 10:00:00,27.03,27.03,26.93,26.95,43460.0,23.1063,23.1063,23.0208,23.0379,43460.0
2019-02-26 10:30:00,26.97,26.97,26.86,26.88,118152.0,23.055,23.055,22.961,22.9781,118152.0
2019-02-26 11:00:00,26.9,26.98,26.9,26.95,54032.0,22.9952,23.0635,22.9952,23.0379,54032.0
2019-02-26 11:30:00,26.95,26.96,26.91,26.93,27520.0,23.0379,23.0464,23.0037,23.0208,27520.0
2019-02-26 12:00:00,26.93,26.95,26.93,26.94,36308.0,23.0208,23.0379,23.0208,23.0294,36308.0
2019-02-26 12:30:00,26.95,26.95,26.9,26.93,24056.0,23.0379,23.0379,22.9952,23.0208,24056.0
2019-02-26 13:00:00,26.95,26.97,26.93,26.95,70256.0,23.0379,23.055,23.0208,23.0379,70256.0
2019-02-26 13:30:00,26.95,26.95,26.92,26.95,44324.0,23.0379,23.0379,23.0123,23.0379,44324.0
2019-02-26 14:00:00,26.93,26.95,26.93,26.93,46820.0,23.0208,23.0379,23.0208,23.0208,46820.0
2019-02-26 14:30:00,26.95,27.03,26.93,27.03,185472.0,23.0379,23.1063,23.0208,23.1063,185472.0
2019-02-26 15:00:00,27.02,27.1,27.01,27.01,221236.0,23.0977,23.1661,23.0892,23.0892,221236.0
2019-02-26 15:30:00,27.0,27.07,27.0,27.02,279760.0,23.0806,23.1405,23.0806,23.0977,279760.0
2019-02-27 09:30:00,26.97,27.03,26.83,26.9,30468.0,23.055,23.1063,22.9353,22.9952,30468.0
2019-02-27 10:00:00,26.9,26.97,26.88,26.89,22748.0,22.9952,23.055,22.9781,22.9866,22748.0
2019-02-27 10:30:00,26.88,26.88,26.74,26.77,42416.0,22.9781,22.9781,22.8584,22.884,42416.0
2019-02-27 11:00:00,26.79,26.8,26.74,26.77,19460.0,22.9011,22.9097,22.8584,22.884,19460.0
2019-02-27 11:30:00,26.77,26.77,26.75,26.75,12780.0,22.884,22.884,22.8669,22.8669,12780.0
2019-02-27 12:00:00,26.76,26.82,26.75,26.81,18000.0,22.8755,22.9268,22.8669,22.9182,18000.0
2019-02-27 12:30:00,26.83,26.88,26.82,26.88,18748.0,22.9353,22.9781,22.9268,22.9781,18748.0
2019-02-27 13:00:00,26.88,26.9,26.84,26.84,211720.0,22.9781,22.9952,22.9439,22.9439,211720.0
2019-02-27 13:30:00,26.83,26.86,26.83,26.85,26576.0,22.9353,22.961,22.9353,22.9524,26576.0
2019-02-27 14:00:00,26.85,26.87,26.84,26.84,53592.0,22.9524,22.9695,22.9439,22.9439,53592.0
2019-02-27 14:30:00,26.85,26.88,26.83,26.85,83496.0,22.9524,22.9781,22.9353,22.9524,83496.0
2019-02-27 15:00:00,26.85,26.92,26.83,26.88,44504.0,22.9524,23.0123,22.9353,22.9781,44504.0
2019-02-27 15:30:00,26.88,26.92,26.86,26.9,115484.0,22.9781,23.0123,22.961,22.9952,115484.0
2019-02-28 09:30:00,26.87,27.01,26.81,27.0,59164.0,22.9695,23.0892,22.9182,23.0806,59164.0
2019-02-28 10:00:00,27.0,27.15,27.0,27.15,47096.0,23.0806,23.2089,23.0806,23.2089,47096.0
2019-02-28 10:30:00,27.15,27.26,27.09,27.25,137724.0,23.2089,23.3029,23.1576,23.2944,137724.0
2019-02-28 11:00:00,27.27,27.41,27.25,27.36,44276.0,23.3114,23.4311,23.2944,23.3884,44276.0
2019-02-28 11:30:00,27.36,27.41,27.34,27.34,64744.0,23.3884,23.4311,23.3713,23.3713,64744.0
2019-02-28 12:00:00,27.35,27.48,27.34,27.41,30660.0,23.3798,23.491,23.3713,23.4311,30660.0
2019-02-28 12:30:00,27.41,27.43,27.4,27.41,37464.0,23.4311,23.4482,23.4226,23.4311,37464.0
2019-02-28 13:00:00,27.4,27.42,27.29,27.31,40328.0,23.4226,23.4397,23.3285,23.3456,40328.0
2019-02-28 13:30:00,27.3,27.32,27.28,27.3,20764.0,23.3371,23.3542,23.32,23.3371,20764.0
2019-02-28 14:00:00,27.31,27.32,27.25,27.28,49844.0,23.3456,23.3542,23.2944,23.32,49844.0
2019-02-28 14:30:00,27.27,27.27,27.2,27.22,41012.0,23.3114,23.3114,23.2516,23.2687,41012.0
2019-02-28 15:00:00,27.21,27.22,27.2,27.22,55588.0,23.2602,23.2687,23.2516,23.2687,55588.0
2019-02-28 15:30:00,27.23,27.28,27.15,27.16,342448.0,23.2773,23.32,23.2089,23.2174,342448.0
2019-03-01 09:30:00,27.17,27.2,27.0,27.2,70284.0,23.226,23.2516,23.0806,23.2516,70284.0
2019-03-01 10:00:00,27.19,27.19,27.05,27.07,146032.0,23.2431,23.2431,23.1234,23.1405,146032.0
2019-03-01 10:30:00,27.07,27.12,27.04,27.05,53296.0,23.1405,23.1832,23.1148,23.1234,53296.0
2019-03-01 11:00:00,27.06,27.1,26.93,26.93,65572.0,23.1319,23.1661,23.0208,23.0208,65572.0
2019-03-01 11:30:00,26.96,26.99,26.85,26.91,45636.0,23.0464,23.0721,22.9524,23.0037,45636.0
2019-03-01 12:00:00,26.9,26.94,26.89,26.91,47912.0,22.9952,23.0294,22.9866,23.0037,47912.0
2019-03-01 12:30:00,26.91,27.05,26.91,27.05,84628.0,23.0037,23.1234,23.0037,23.1234,84628.0
2019-03-01 13:00:00,27.05,27.15,27.05,27.14,29200.0,23.1234,23.2089,23.1234,23.2003,29200.0
2019-03-01 13:30:00,27.14,27.18,27.12,27.17,36908.0,23.2003,23.2345,23.1832,23.226,36908.0
2019-03-01 14:00:00,27.18,27.28,27.18,27.27,47616.0,23.2345,23.32,23.2345,23.3114,47616.0
2019-03-01 14:30:00,27.27,27.33,27.25,27.29,75904.0,23.3114,23.3627,23.2944,23.3285,75904.0
2019-03-01 15:00:00,27.29,27.32,27.28,27.29,94980.0,23.3285,23.3542,23.32,23.3285,94980.0
2019-03-01 15:30:00,27.29,27.37,27.26,27.35,267872.0,23.3285,23.3969,23.3029,23.3798,267872.0
2019-03-04 09:30:00,27.42,27.47,27.24,27.32,38292.0,23.4397,23.4824,23.2858,23.3542,38292.0
2019-03-04 10:00:00,27.38,27.38,27.28,27.33,29876.0,23.4055,23.4055,23.32,23.3627,29876.0
2019-03-04 10:30:00,27.3,27.34,27.28,27.33,29196.0,23.3371,23.3713,23.32,23.3627,29196.0
2019-03-04 11:00:00,27.34,27.4,27.33,27.34,28600.0,23.3713,23.4226,23.3627,23.3713,28600.0
2019-03-04 11:30:00,27.33,27.33,27.25,27.25,30164.0,23.3627,23.3627,23.2944,23.2944,30164.0
2019-03-04 12:00:00,27.25,27.36,27.23,27.34,54852.0,23.2944,23.3884,23.2773,23.3713,54852.0
2019-03-04 12:30:00,27.33,27.34,27.29,27.33,38332.0,23.3627,23.3713,23.3285,23.3627,38332.0
2019-03-04 13:00:00,27.31,27.35,27.28,27.35,18528.0,23.3456,23.3798,23.32,23.3798,18528.0
2019-03-04 13:30:00,27.33,27.38,27.33,27.37,20856.0,23.3627,23.4055,23.3627,23.3969,20856.0
2019-03-04 14:00:00,27.36,27.42,27.36,27.42,22708.0,23.3884,23.4397,23.3884,23.4397,22708.0
2019-03-04 14:30:00,27.41,27.46,27.4,27.45,53676.0,23.4311,23.4739,23.4226,23.4653,53676.0
2019-03-04 15:00:00,27.43,27.46,27.38,27.43,77352.0,23.4482,23.4739,23.4055,23.4482,77352.0
2019-03-04 15:30:00,27.41,27.58,27.41,27.52,251544.0,23.4311,23.5764,23.4311,23.5252,251544.0
2019-03-05 09:30:00,27.44,27.69,27.44,27.66,33172.0,23.4568,23.6705,23.4568,23.6448,33172.0
2019-03-05 10:00:00,27.68,27.68,27.61,27.66,121720.0,23.6619,23.6619,23.6021,23.6448,121720.0
2019-03-05 10:30:00,27.66,27.81,27.66,27.81,109120.0,23.6448,23.7731,23.6448,23.7731,109120.0
2019-03-05 11:00:00,27.81,27.91,27.81,27.91,62568.0,23.7731,23.8585,23.7731,23.8585,62568.0
2019-03-05 11:30:00,27.89,27.93,27.86,27.9,91028.0,23.8414,23.8756,23.8158,23.85,91028.0
2019-03-05 12:00:00,27.9,27.93,27.89,27.92,53516.0,23.85,23.8756,23.8414,23.8671,53516.0
2019-03-05 12:30:00,27.91,27.92,27.86,27.89,47016.0,23.8585,23.8671,23.8158,23.8414,47016.0
2019-03-05 13:00:00,27.89,27.9,27.86,27.86,41284.0,23.8414,23.85,23.8158,23.8158,41284.0
2019-03-05 13:30:00,27.86,27.88,27.85,27.86,80000.0,23.8158,23.8329,23.8073,23.8158,80000.0
2019-03-05 14:00:00,27.83,27.87,27.83,27.86,45756.0,23.7902,23.8244,23.7902,23.8158,45756.0
2019-03-05 14:30:00,27.86,27.88,27.85,27.86,54324.0,23.8158,23.8329,23.8073,23.8158,54324.0
2019-03-05 15:00:00,27.87,27.88,27.81,27.83,106300.0,23.8244,23.8329,23.7731,23.7902,106300.0
2019-03-05 15:30:00,27.83,27.86,27.78,27.84,188496.0,23.7902,23.8158,23.7474,23.7987,188496.0
2019-03-06 09:30:00,27.83,28.08,27.75,28.04,202072.0,23.7902,24.0039,23.7218,23.9697,202072.0
2019-03-06 10:00:00,28.06,28.18,27.98,28.06,307152.0,23.9868,24.0894,23.9184,23.9868,307152.0
2019-03-06 10:30:00,28.07,28.11,27.95,28.1,87260.0,23.9953,24.0295,23.8927,24.021,87260.0
2019-03-06 11:00:00,28.11,28.13,27.86,27.86,114104.0,24.0295,24.0466,23.8158,23.8158,114104.0
2019-03-06 11:30:00,27.86,27.97,27.86,27.97,26412.0,23.8158,23.9098,23.8158,23.9098,26412.0
2019-03-06 12:00:00,28.0,28.03,27.82,27.82,22068.0,23.9355,23.9611,23.7816,23.7816,22068.0
2019-03-06 12:30:00,27.82,27.86,27.78,27.79,18800.0,23.7816,23.8158,23.7474,23.756,18800.0
2019-03-06 13:00:00,27.81,27.82,27.76,27.81,25364.0,23.7731,23.7816,23.7303,23.7731,25364.0
2019-03-06 13:30:00,27.82,27.82,27.76,27.78,19964.0,23.7816,23.7816,23.7303,23.7474,19964.0
2019-03-06 14:00:00,27.79,27.81,27.76,27.81,30080.0,23.756,23.7731,23.7303,23.7731,30080.0
2019-03-06 14:30:00,27.8,27.85,27.78,27.85,37632.0,23.7645,23.8073,23.7474,23.8073,37632.0
2019-03-06 15:00:00,27.85,27.9,27.84,27.87,58452.0,23.8073,23.85,23.7987,23.8244,58452.0
2019-03-06 15:30:00,27.86,27.93,27.81,27.81,176032.0,23.8158,23.8756,23.7731,23.7731,176032.0
2019-03-07 09:30:00,27.82,28.13,27.82,28.04,50184.0,23.7816,24.0466,23.7816,23.9697,50184.0
2019-03-07 10:00:00,28.04,28.08,27.88,27.88,57628.0,23.9697,24.0039,23.8329,23.8329,57628.0
2019-03-07 10:30:00,27.9,28.01,27.88,28.01,83796.0,23.85,23.944,23.8329,23.944,83796.0
2019-03-07 11:00:00,28.02,28.05,27.98,28.01,88520.0,23.9526,23.9782,23.9184,23.944,88520.0
2019-03-07 11:30:00,28.02,28.08,27.99,28.05,44568.0,23.9526,24.0039,23.9269,23.9782,44568.0
2019-03-07 12:00:00,28.04,28.11,28.02,28.1,33152.0,23.9697,24.0295,23.9526,24.021,33152.0
2019-03-07 12:30:00,28.11,28.2,28.09,28.18,38900.0,24.0295,24.1064,24.0124,24.0894,38900.0
2019-03-07 13:00:00,28.18,28.25,28.16,28.21,275876.0,24.0894,24.1492,24.0723,24.115,275876.0
2019-03-07 13:30:00,28.2,28.25,28.16,28.23,58532.0,24.1064,24.1492,24.0723,24.1321,58532.0
2019-03-07 14:00:00,28.23,28.23,28.15,28.18,58052.0,24.1321,24.1321,24.0637,24.0894,58052.0
2019-03-07 14:30:00,28.18,28.2,28.15,28.16,85460.0,24.0894,24.1064,24.0637,24.0723,85460.0
2019-03-07 15:00:00,28.15,28.22,28.12,28.14,125580.0,24.0637,24.1235,24.0381,24.0552,125580.0
2019-03-07 15:30:00,28.15,28.15,27.9,27.93,347572.0,24.0637,24.0637,23.85,23.8756,347572.0
2019-03-08 09:30:00,27.93,28.19,27.93,28.09,38172.0,23.8756,24.0979,23.8756,24.0124,38172.0
2019-03-08 10:00:00,28.1,28.11,27.94,27.98,57984.0,24.021,24.0295,23.8842,23.9184,57984.0
2019-03-08 10:30:00,27.98,28.13,27.94,28.13,40076.0,23.9184,24.0466,23.8842,24.0466,40076.0
2019-03-08 11:00:00,28.12,28.14,28.05,28.07,38472.0,24.0381,24.0552,23.9782,23.9953,38472.0
2019-03-08 11:30:00,28.07,28.15,28.05,28.11,27960.0,23.9953,24.0637,23.9782,24.0295,27960.0
2019-03-08 12:00:00,28.08,28.09,27.94,27.99,177800.0,24.0039,24.0124,23.8842,23.9269,177800.0
2019-03-08 12:30:00,27.98,28.0,27.94,27.94,53240.0,23.9184,23.9355,23.8842,23.8842,53240.0
2019-03-08 13:00:00,27.95,27.97,27.88,27.9,51120.0,23.8927,23.9098,23.8329,23.85,51120.0
2019-03-08 13:30:00,27.9,27.9,27.83,27.85,146604.0,23.85,23.85,23.7902,23.8073,146604.0
2019-03-08 14:00:00,27.85,27.88,27.83,27.85,84036.0,23.8073,23.8329,23.7902,23.8073,84036.0
2019-03-08 14:30:00,27.85,27.86,27.82,27.82,120896.0,23.8073,23.8158,23.7816,23.7816,120896.0
2019-03-08 15:00:00,27.83,27.86,27.82,27.84,109140.0,23.7902,23.8158,23.7816,23.7987,109140.0
2019-03-08 15:30:00,27.84,27.94,27.82,27.87,477960.0,23.7987,23.8842,23.7816,23.8244,477960.0
2019-03-11 09:30:00,27.99,28.1,27.97,28.08,72428.0,23.9269,24.021,23.9098,24.0039,72428.0
2019-03-11 10:00:00,28.06,28.06,27.97,28.03,32124.0,23.9868,23.9868,23.9098,23.9611,32124.0
2019-03-11 10:30:00,28.05,28.05,27.83,27.91,64260.0,23.9782,23.9782,23.7902,23.8585,64260.0
2019-03-11 11:00:00,27.93,27.94,27.84,27.9,62556.0,23.8756,23.8842,23.7987,23.85,62556.0
2019-03-11 11:30:00,27.9,28.0,27.87,28.0,43160.0,23.85,23.9355,23.8244,23.9355,43160.0
2019-03-11 12:00:00,28.0,28.12,27.96,28.12,134676.0,23.9355,24.0381,23.9013,24.0381,134676.0
2019-03-11 12:30:00,28.12,28.16,28.11,28.13,55952.0,24.0381,24.0723,24.0295,24.0466,55952.0
2019-03-11 13:00:00,28.12,28.14,28.1,28.14,38948.0,24.0381,24.0552,24.021,24.0552,38948.0
2019-03-11 13:30:00,28.14,28.18,28.13,28.16,60780.0,24.0552,24.0894,24.0466,24.0723,60780.0
2019-03-11 14:00:00,28.16,28.18,28.15,28.18,60416.0,24.0723,24.0894,24.0637,24.0894,60416.0
2019-03-11 14:30:00,28.18,28.24,28.18,28.23,38004.0,24.0894,24.1406,24.0894,24.1321,38004.0
2019-03-11 15:00:00,28.24,28.25,28.23,28.25,71332.0,24.1406,24.1492,24.1321,24.1492,71332.0
2019-03-11 15:30:00,28.25,28.38,28.24,28.38,249936.0,24.1492,24.2603,24.1406,24.2603,249936.0
2019-03-12 09:30:00,28.39,28.46,28.3,28.3,17636.0,24.2689,24.3287,24.1919,24.1919,17636.0
2019-03-12 10:00:00,28.31,28.36,28.27,28.35,15436.0,24.2005,24.2432,24.1663,24.2347,15436.0
2019-03-12 10:30:00,28.36,28.41,28.33,28.34,15720.0,24.2432,24.286,24.2176,24.2261,15720.0
2019-03-12 11:00:00,28.34,28.54,28.33,28.47,21344.0,24.2261,24.3971,24.2176,24.3373,21344.0
2019-03-12 11:30:00,28.47,28.5,28.42,28.49,56728.0,24.3373,24.3629,24.2945,24.3544,56728.0
2019-03-12 12:00:00,28.45,28.47,28.37,28.38,30352.0,24.3202,24.3373,24.2518,24.2603,30352.0
2019-03-12 12:30:00,28.38,28.38,28.33,28.33,24020.0,24.2603,24.2603,24.2176,24.2176,24020.0
2019-03-12 13:00:00,28.34,28.39,28.33,28.39,9332.0,24.2261,24.2689,24.2176,24.2689,9332.0
2019-03-12 13:30:00,28.37,28.4,28.35,28.4,15460.0,24.2518,24.2774,24.2347,24.2774,15460.0
2019-03-12 14:00:00,28.41,28.46,28.4,28.41,26800.0,24.286,24.3287,24.2774,24.286,26800.0
2019-03-12 14:30:00,28.41,28.41,28.33,28.34,21240.0,24.286,24.286,24.2176,24.2261,21240.0
2019-03-12 15:00:00,28.33,28.37,28.32,28.37,52460.0,24.2176,24.2518,24.209,24.2518,52460.0
2019-03-12 15:30:00,28.37,28.47,28.36,28.42,120420.0,24.2518,24.3373,24.2432,24.2945,120420.0
2019-03-13 09:30:00,28.52,28.59,28.46,28.51,51688.0,24.38,24.4398,24.3287,24.3714,51688.0
2019-03-13 10:00:00,28.53,28.55,28.47,28.53,50452.0,24.3885,24.4056,24.3373,24.3885,50452.0
2019-03-13 10:30:00,28.54,28.54,28.46,28.47,23640.0,24.3971,24.3971,24.3287,24.3373,23640.0
2019-03-13 11:00:00,28.49,28.5,28.39,28.42,32152.0,24.3544,24.3629,24.2689,24.2945,32152.0
2019-03-13 11:30:00,28.41,28.42,28.36,28.37,20600.0,24.286,24.2945,24.2432,24.2518,20600.0
2019-03-13 12:00:00,28.39,28.41,28.36,28.38,22244.0,24.2689,24.286,24.2432,24.2603,22244.0
2019-03-13 12:30:00,28.39,28.4,28.36,28.37,28536.0,24.2689,24.2774,24.2432,24.2518,28536.0
2019-03-13 13:00:00,28.38,28.42,28.35,28.36,23876.0,24.2603,24.2945,24.2347,24.2432,23876.0
2019-03-13 13:30:00,28.36,28.37,28.33,28.34,45136.0,24.2432,24.2518,24.2176,24.2261,45136.0
2019-03-13 14:00:00,28.35,28.36,28.34,28.36,36528.0,24.2347,24.2432,24.2261,24.2432,36528.0
2019-03-13 14:30:00,28.37,28.4,28.36,28.4,41768.0,24.2518,24.2774,24.2432,24.2774,41768.0
2019-03-13 15:00:00,28.39,28.41,28.37,28.38,69756.0,24.2689,24.286,24.2518,24.2603,69756.0
2019-03-13 15:30:00,28.37,28.39,28.31,28.33,130692.0,24.2518,24.2689,24.2005,24.2176,130692.0
2019-03-14 09:30:00,28.36,28.4,28.22,28.25,17448.0,24.2432,24.2774,24.1235,24.1492,17448.0
2019-03-14 10:00:00,28.25,28.36,28.25,28.36,10072.0,24.1492,24.2432,24.1492,24.2432,10072.0
2019-03-14 10:30:00,28.39,28.42,28.35,28.41,30840.0,24.2689,24.2945,24.2347,24.286,30840.0
2019-03-14 11:00:00,28.45,28.47,28.41,28.44,20592.0,24.3202,24.3373,24.286,24.3116,20592.0
2019-03-14 11:30:00,28.43,28.48,28.42,28.45,16884.0,24.3031,24.3458,24.2945,24.3202,16884.0
2019-03-14 12:00:00,28.45,28.45,28.39,28.41,11252.0,24.3202,24.3202,24.2689,24.286,11252.0
2019-03-14 12:30:00,28.42,28.43,28.39,28.4,15200.0,24.2945,24.3031,24.2689,24.2774,15200.0
2019-03-14 13:00:00,28.38,28.41,28.38,28.41,16004.0,24.2603,24.286,24.2603,24.286,16004.0
2019-03-14 13:30:00,28.4,28.44,28.4,28.4,22812.0,24.2774,24.3116,24.2774,24.2774,22812.0
2019-03-14 14:00:00,28.41,28.41,28.32,28.33,37796.0,24.286,24.286,24.209,24.2176,37796.0
2019-03-14 14:30:00,28.33,28.4,28.32,28.38,57212.0,24.2176,24.2774,24.209,24.2603,57212.0
2019-03-14 15:00:00,28.38,28.4,28.36,28.4,54592.0,24.2603,24.2774,24.2432,24.2774,54592.0
2019-03-14 15:30:00,28.4,28.49,28.38,28.49,168716.0,24.2774,24.3544,24.2603,24.3544,168716.0
2019-03-15 09:30:00,28.54,28.54,28.32,28.36,188792.0,24.3971,24.3971,24.209,24.2432,188792.0
2019-03-15 10:00:00,28.32,28.53,28.32,28.51,64516.0,24.209,24.3885,24.209,24.3714,64516.0
2019-03-15 10:30:00,28.51,28.53,28.47,28.53,191108.0,24.3714,24.3885,24.3373,24.3885,191108.0
2019-03-15 11:00:00,28.52,28.52,28.45,28.49,30384.0,24.38,24.38,24.3202,24.3544,30384.0
2019-03-15 11:30:00,28.49,28.55,28.48,28.49,41244.0,24.3544,24.4056,24.3458,24.3544,41244.0
2019-03-15 12:00:00,28.5,28.58,28.5,28.58,22392.0,24.3629,24.4313,24.3629,24.4313,22392.0
2019-03-15 12:30:00,28.57,28.62,28.57,28.62,28604.0,24.4227,24.4655,24.4227,24.4655,28604.0
2019-03-15 13:00:00,28.64,28.67,28.61,28.61,50044.0,24.4826,24.5082,24.4569,24.4569,50044.0
2019-03-15 13:30:00,28.61,28.62,28.56,28.57,21620.0,24.4569,24.4655,24.4142,24.4227,21620.0
2019-03-15 14:00:00,28.58,28.61,28.58,28.6,19704.0,24.4313,24.4569,24.4313,24.4484,19704.0
2019-03-15 14:30:00,28.59,28.63,28.59,28.62,26532.0,24.4398,24.474,24.4398,24.4655,26532.0
2019-03-15 15:00:00,28.62,28.65,28.57,28.58,105732.0,24.4655,24.4911,24.4227,24.4313,105732.0
2019-03-15 15:30:00,28.58,28.58,28.36,28.42,667136.0,24.4313,24.4313,24.2432,24.2945,667136.0
2019-03-18 09:30:00,28.48,28.48,28.35,28.4,45908.0,24.3458,24.3458,24.2347,24.2774,45908.0
2019-03-18 10:00:00,28.39,28.47,28.32,28.34,101544.0,24.2689,24.3373,24.209,24.2261,101544.0
2019-03-18 10:30:00,28.35,28.37,28.25,28.26,61416.0,24.2347,24.2518,24.1492,24.1577,61416.0
2019-03-18 11:00:00,28.25,28.25,28.0,28.03,45176.0,24.1492,24.1492,23.9355,23.9611,45176.0
2019-03-18 11:30:00,28.04,28.13,27.98,28.09,48024.0,23.9697,24.0466,23.9184,24.0124,48024.0
2019-03-18 12:00:00,28.09,28.1,28.0,28.0,51984.0,24.0124,24.021,23.9355,23.9355,51984.0
2019-03-18 12:30:00,28.0,28.04,27.96,27.99,51816.0,23.9355,23.9697,23.9013,23.9269,51816.0
2019-03-18 13:00:00,27.98,27.99,27.94,27.94,57064.0,23.9184,23.9269,23.8842,23.8842,57064.0
2019-03-18 13:30:00,27.95,27.96,27.92,27.93,37896.0,23.8927,23.9013,23.8671,23.8756,37896.0
2019-03-18 14:00:00,27.93,27.96,27.89,27.89,57968.0,23.8756,23.9013,23.8414,23.8414,57968.0
2019-03-18 14:30:00,27.89,27.91,27.86,27.87,82752.0,23.8414,23.8585,23.8158,23.8244,82752.0
2019-03-18 15:00:00,27.88,27.9,27.84,27.85,81668.0,23.8329,23.85,23.7987,23.8073,81668.0
2019-03-18 15:30:00,27.85,27.99,27.84,27.94,429752.0,23.8073,23.9269,23.7987,23.8842,429752.0
2019-03-19 09:30:00,27.94,28.0,27.84,28.0,36852.0,23.8842,23.9355,23.7987,23.9355,36852.0
2019-03-19 10:00:00,28.0,28.02,27.89,27.89,57812.0,23.9355,23.9526,23.8414,23.8414,57812.0
2019-03-19 10:30:00,27.89,27.9,27.84,27.87,22216.0,23.8414,23.85,23.7987,23.8244,22216.0
2019-03-19 11:00:00,27.88,27.88,27.84,27.86,32028.0,23.8329,23.8329,23.7987,23.8158,32028.0
2019-03-19 11:30:00,27.86,27.95,27.85,27.92,38120.0,23.8158,23.8927,23.8073,23.8671,38120.0
2019-03-19 12:00:00,27.92,27.96,27.92,27.92,17476.0,23.8671,23.9013,23.8671,23.8671,17476.0
2019-03-19 12:30:00,27.92,27.92,27.84,27.87,32944.0,23.8671,23.8671,23.7987,23.8244,32944.0
2019-03-19 13:00:00,27.86,27.89,27.84,27.84,68452.0,23.8158,23.8414,23.7987,23.7987,68452.0
2019-03-19 13:30:00,27.84,27.89,27.84,27.85,37984.0,23.7987,23.8414,23.7987,23.8073,37984.0
2019-03-19 14:00:00,27.85,27.86,27.8,27.82,59744.0,23.8073,23.8158,23.7645,23.7816,59744.0
2019-03-19 14:30:00,27.81,27.86,27.76,27.76,72528.0,23.7731,23.8158,23.7303,23.7303,72528.0
2019-03-19 15:00:00,27.76,27.79,27.71,27.73,54304.0,23.7303,23.756,23.6876,23.7047,54304.0
2019-03-19 15:30:00,27.73,27.86,27.72,27.81,318436.0,23.7047,23.8158,23.6961,23.7731,318436.0
2019-03-20 09:30:00,27.71,27.74,27.6,27.72,82112.0,23.6876,23.7132,23.5935,23.6961,82112.0
2019-03-20 10:00:00,27.71,27.71,27.63,27.65,44812.0,23.6876,23.6876,23.6192,23.6363,44812.0
2019-03-20 10:30:00,27.64,27.64,27.55,27.6,39884.0,23.6277,23.6277,23.5508,23.5935,39884.0
2019-03-20 11:00:00,27.6,27.68,27.57,27.68,26808.0,23.5935,23.6619,23.5679,23.6619,26808.0
2019-03-20 11:30:00,27.71,27.74,27.68,27.69,28732.0,23.6876,23.7132,23.6619,23.6705,28732.0
2019-03-20 12:00:00,27.68,27.75,27.65,27.75,33204.0,23.6619,23.7218,23.6363,23.7218,33204.0
2019-03-20 12:30:00,27.75,27.83,27.73,27.79,37328.0,23.7218,23.7902,23.7047,23.756,37328.0
2019-03-20 13:00:00,27.78,27.84,27.78,27.83,31572.0,23.7474,23.7987,23.7474,23.7902,31572.0
2019-03-20 13:30:00,27.84,27.84,27.77,27.8,37212.0,23.7987,23.7987,23.7389,23.7645,37212.0
2019-03-20 14:00:00,27.84,28.04,27.84,28.04,39564.0,23.7987,23.9697,23.7987,23.9697,39564.0
2019-03-20 14:30:00,28.03,28.06,27.97,28.04,76996.0,23.9611,23.9868,23.9098,23.9697,76996.0
2019-03-20 15:00:00,28.04,28.06,27.97,27.98,146016.0,23.9697,23.9868,23.9098,23.9184,146016.0
2019-03-20 15:30:00,27.98,27.98,27.83,27.93,174660.0,23.9184,23.9184,23.7902,23.8756,174660.0
2019-03-21 09:30:00,27.9,28.23,27.85,28.15,33184.0,23.85,24.1321,23.8073,24.0637,33184.0
2019-03-21 10:00:00,28.17,28.2,28.15,28.17,13828.0,24.0808,24.1064,24.0637,24.0808,13828.0
2019-03-21 10:30:00,28.17,28.23,28.15,28.22,23712.0,24.0808,24.1321,24.0637,24.1235,23712.0
2019-03-21 11:00:00,28.22,28.29,28.22,28.26,34940.0,24.1235,24.1834,24.1235,24.1577,34940.0
2019-03-21 11:30:00,28.26,28.38,28.26,28.38,29028.0,24.1577,24.2603,24.1577,24.2603,29028.0
2019-03-21 12:00:00,28.38,28.4,28.35,28.36,54400.0,24.2603,24.2774,24.2347,24.2432,54400.0
2019-03-21 12:30:00,28.36,28.38,28.35,28.36,35316.0,24.2432,24.2603,24.2347,24.2432,35316.0
2019-03-21 13:00:00,28.37,28.43,28.37,28.42,23360.0,24.2518,24.3031,24.2518,24.2945,23360.0
2019-03-21 13:30:00,28.41,28.44,28.39,28.41,62660.0,24.286,24.3116,24.2689,24.286,62660.0
2019-03-21 14:00:00,28.41,28.46,28.41,28.45,61604.0,24.286,24.3287,24.286,24.3202,61604.0
2019-03-21 14:30:00,28.45,28.51,28.44,28.47,31088.0,24.3202,24.3714,24.3116,24.3373,31088.0
2019-03-21 15:00:00,28.46,28.48,28.4,28.4,35592.0,24.3287,24.3458,24.2774,24.2774,35592.0
2019-03-21 15:30:00,28.4,28.52,28.4,28.5,191240.0,24.2774,24.38,24.2774,24.3629,191240.0
2019-03-22 09:30:00,28.56,28.78,28.47,28.74,46940.0,24.4142,24.6023,24.3373,24.5681,46940.0
2019-03-22 10:00:00,28.77,28.79,28.65,28.67,28608.0,24.5937,24.6108,24.4911,24.5082,28608.0
2019-03-22 10:30:00,28.64,28.75,28.64,28.7,67604.0,24.4826,24.5766,24.4826,24.5339,67604.0
2019-03-22 11:00:00,28.71,28.72,28.66,28.66,45912.0,24.5424,24.551,24.4997,24.4997,45912.0
2019-03-22 11:30:00,28.69,28.71,28.54,28.56,42572.0,24.5253,24.5424,24.3971,24.4142,42572.0
2019-03-22 12:00:00,28.56,28.58,28.48,28.53,24604.0,24.4142,24.4313,24.3458,24.3885,24604.0
2019-03-22 12:30:00,28.52,28.52,28.45,28.48,25788.0,24.38,24.38,24.3202,24.3458,25788.0
2019-03-22 13:00:00,28.5,28.52,28.48,28.51,19236.0,24.3629,24.38,24.3458,24.3714,19236.0
2019-03-22 13:30:00,28.51,28.57,28.47,28.47,34188.0,24.3714,24.4227,24.3373,24.3373,34188.0
2019-03-22 14:00:00,28.47,28.51,28.44,28.51,29928.0,24.3373,24.3714,24.3116,24.3714,29928.0
2019-03-22 14:30:00,28.5,28.59,28.49,28.54,19852.0,24.3629,24.4398,24.3544,24.3971,19852.0
2019-03-22 15:00:00,28.55,28.56,28.5,28.53,39876.0,24.4056,24.4142,24.3629,24.3885,39876.0
2019-03-22 15:30:00,28.52,28.53,28.46,28.46,105728.0,24.38,24.3885,24.3287,24.3287,105728.0
2019-03-25 09:30:00,28.46,28.5,28.36,28.46,62672.0,24.3287,24.3629,24.2432,24.3287,62672.0
2019-03-25 10:00:00,28.49,28.58,28.41,28.51,199316.0,24.3544,24.4313,24.286,24.3714,199316.0
2019-03-25 10:30:00,28.5,28.6,28.5,28.59,17460.0,24.3629,24.4484,24.3629,24.4398,17460.0
2019-03-25 11:00:00,28.6,28.69,28.58,28.63,16772.0,24.4484,24.5253,24.4313,24.474,16772.0
2019-03-25 11:30:00,28.62,28.64,28.56,28.59,25628.0,24.4655,24.4826,24.4142,24.4398,25628.0
2019-03-25 12:00:00,28.6,28.68,28.6,28.68,11032.0,24.4484,24.5168,24.4484,24.5168,11032.0
2019-03-25 12:30:00,28.67,28.67,28.64,28.65,14800.0,24.5082,24.5082,24.4826,24.4911,14800.0
2019-03-25 13:00:00,28.65,28.65,28.59,28.59,13172.0,24.4911,24.4911,24.4398,24.4398,13172.0
2019-03-25 13:30:00,28.58,28.6,28.56,28.59,21088.0,24.4313,24.4484,24.4142,24.4398,21088.0
2019-03-25 14:00:00,28.6,28.65,28.6,28.62,17312.0,24.4484,24.4911,24.4484,24.4655,17312.0
2019-03-25 14:30:00,28.65,28.68,28.62,28.66,12800.0,24.4911,24.5168,24.4655,24.4997,12800.0
2019-03-25 15:00:00,28.67,28.67,28.61,28.62,18800.0,24.5082,24.5082,24.4569,24.4655,18800.0
2019-03-25 15:30:00,28.61,28.62,28.56,28.57,58304.0,24.4569,24.4655,24.4142,24.4227,58304.0
2019-03-26 09:30:00,28.35,28.62,28.35,28.58,116188.0,24.2347,24.4655,24.2347,24.4313,116188.0
2019-03-26 10:00:00,28.56,28.75,28.56,28.64,182300.0,24.4142,24.5766,24.4142,24.4826,182300.0
2019-03-26 10:30:00,28.64,28.7,28.62,28.67,18212.0,24.4826,24.5339,24.4655,24.5082,18212.0
2019-03-26 11:00:00,28.68,28.75,28.66,28.73,25964.0,24.5168,24.5766,24.4997,24.5595,25964.0
2019-03-26 11:30:00,28.73,28.77,28.64,28.66,18016.0,24.5595,24.5937,24.4826,24.4997,18016.0
2019-03-26 12:00:00,28.66,28.67,28.58,28.6,21692.0,24.4997,24.5082,24.4313,24.4484,21692.0
2019-03-26 12:30:00,28.61,28.63,28.54,28.56,25600.0,24.4569,24.474,24.3971,24.4142,25600.0
2019-03-26 13:00:00,28.56,28.62,28.56,28.59,25360.0,24.4142,24.4655,24.4142,24.4398,25360.0
2019-03-26 13:30:00,28.59,28.61,28.58,28.59,15816.0,24.4398,24.4569,24.4313,24.4398,15816.0
2019-03-26 14:00:00,28.6,28.62,28.58,28.61,26228.0,24.4484,24.4655,24.4313,24.4569,26228.0
2019-03-26 14:30:00,28.61,28.66,28.58,28.63,33296.0,24.4569,24.4997,24.4313,24.474,33296.0
2019-03-26 15:00:00,28.64,28.71,28.64,28.7,115736.0,24.4826,24.5424,24.4826,24.5339,115736.0
2019-03-26 15:30:00,28.69,28.81,28.63,28.8,180420.0,24.5253,24.6279,24.474,24.6194,180420.0
2019-03-27 09:30:00,28.75,28.83,28.7,28.75,170440.0,24.5766,24.645,24.5339,24.5766,170440.0
2019-03-27 10:00:00,28.76,28.81,28.75,28.76,51972.0,24.5852,24.6279,24.5766,24.5852,51972.0
2019-03-27 10:30:00,28.77,28.8,28.59,28.59,21200.0,24.5937,24.6194,24.4398,24.4398,21200.0
2019-03-27 11:00:00,28.58,28.6,28.49,28.49,21040.0,24.4313,24.4484,24.3544,24.3544,21040.0
2019-03-27 11:30:00,28.48,28.59,28.44,28.58,28392.0,24.3458,24.4398,24.3116,24.4313,28392.0
2019-03-27 12:00:00,28.58,28.61,28.55,28.56,18120.0,24.4313,24.4569,24.4056,24.4142,18120.0
2019-03-27 12:30:00,28.56,28.62,28.55,28.61,11824.0,24.4142,24.4655,24.4056,24.4569,11824.0
2019-03-27 13:00:00,28.6,28.64,28.59,28.61,43648.0,24.4484,24.4826,24.4398,24.4569,43648.0
2019-03-27 13:30:00,28.61,28.63,28.58,28.61,21284.0,24.4569,24.474,24.4313,24.4569,21284.0
2019-03-27 14:00:00,28.59,28.64,28.59,28.61,20452.0,24.4398,24.4826,24.4398,24.4569,20452.0
2019-03-27 14:30:00,28.61,28.63,28.54,28.54,40248.0,24.4569,24.474,24.3971,24.3971,40248.0
2019-03-27 15:00:00,28.54,28.54,28.47,28.52,48576.0,24.3971,24.3971,24.3373,24.38,48576.0
2019-03-27 15:30:00,28.52,28.56,28.47,28.47,245248.0,24.38,24.4142,24.3373,24.3373,245248.0
2019-03-28 09:30:00,28.37,28.42,28.31,28.41,71148.0,24.3808,24.4238,24.3292,24.4152,71148.0
2019-03-28 10:00:00,28.42,28.46,28.39,28.42,12628.0,24.4238,24.4581,24.398,24.4238,12628.0
2019-03-28 10:30:00,28.43,28.45,28.34,28.34,27816.0,24.4324,24.4496,24.355,24.355,27816.0
2019-03-28 11:00:00,28.33,28.4,28.31,28.37,85576.0,24.3464,24.4066,24.3292,24.3808,85576.0
2019-03-28 11:30:00,28.4,28.42,28.37,28.4,29660.0,24.4066,24.4238,24.3808,24.4066,29660.0
2019-03-28 12:00:00,28.4,28.43,28.35,28.43,107040.0,24.4066,24.4324,24.3636,24.4324,107040.0
2019-03-28 12:30:00,28.42,28.51,28.41,28.46,61008.0,24.4238,24.5011,24.4152,24.4581,61008.0
2019-03-28 13:00:00,28.46,28.55,28.46,28.55,24076.0,24.4581,24.5355,24.4581,24.5355,24076.0
2019-03-28 13:30:00,28.55,28.58,28.54,28.57,41240.0,24.5355,24.5613,24.5269,24.5527,41240.0
2019-03-28 14:00:00,28.57,28.6,28.56,28.58,37200.0,24.5527,24.5785,24.5441,24.5613,37200.0
2019-03-28 14:30:00,28.59,28.59,28.55,28.56,56460.0,24.5699,24.5699,24.5355,24.5441,56460.0
2019-03-28 15:00:00,28.56,28.69,28.56,28.69,93584.0,24.5441,24.6558,24.5441,24.6558,93584.0
2019-03-28 15:30:00,28.7,28.78,28.69,28.78,181452.0,24.6644,24.7332,24.6558,24.7332,181452.0
2019-03-29 09:30:00,28.68,28.77,28.5,28.68,32872.0,24.6472,24.7246,24.4925,24.6472,32872.0
2019-03-29 10:00:00,28.68,28.69,28.61,28.68,39064.0,24.6472,24.6558,24.5871,24.6472,39064.0
2019-03-29 10:30:00,28.69,28.73,28.61,28.61,40328.0,24.6558,24.6902,24.5871,24.5871,40328.0
2019-03-29 11:00:00,28.6,28.65,28.55,28.55,39488.0,24.5785,24.6214,24.5355,24.5355,39488.0
2019-03-29 11:30:00,28.55,28.56,28.5,28.53,22960.0,24.5355,24.5441,24.4925,24.5183,22960.0
2019-03-29 12:00:00,28.53,28.59,28.5,28.56,44600.0,24.5183,24.5699,24.4925,24.5441,44600.0
2019-03-29 12:30:00,28.55,28.59,28.54,28.57,32004.0,24.5355,24.5699,24.5269,24.5527,32004.0
2019-03-29 13:00:00,28.57,28.59,28.55,28.57,39624.0,24.5527,24.5699,24.5355,24.5527,39624.0
2019-03-29 13:30:00,28.56,28.58,28.53,28.58,66160.0,24.5441,24.5613,24.5183,24.5613,66160.0
2019-03-29 14:00:00,28.57,28.6,28.56,28.59,157256.0,24.5527,24.5785,24.5441,24.5699,157256.0
2019-03-29 14:30:00,28.59,28.6,28.56,28.58,41392.0,24.5699,24.5785,24.5441,24.5613,41392.0
2019-03-29 15:00:00,28.59,28.6,28.55,28.58,55348.0,24.5699,24.5785,24.5355,24.5613,55348.0
2019-03-29 15:30:00,28.57,28.62,28.51,28.59,380136.0,24.5527,24.5957,24.5011,24.5699,380136.0
2019-04-01 09:30:00,28.51,28.58,28.43,28.54,49888.0,24.5011,24.5613,24.4324,24.5269,49888.0
2019-04-01 10:00:00,28.56,28.56,28.35,28.35,86600.0,24.5441,24.5441,24.3636,24.3636,86600.0
2019-04-01 10:30:00,28.34,28.42,28.34,28.4,66640.0,24.355,24.4238,24.355,24.4066,66640.0
2019-04-01 11:00:00,28.4,28.4,28.28,28.28,36064.0,24.4066,24.4066,24.3035,24.3035,36064.0
2019-04-01 11:30:00,28.31,28.39,28.3,28.37,16076.0,24.3292,24.398,24.3206,24.3808,16076.0
2019-04-01 12:00:00,28.38,28.42,28.36,28.39,40152.0,24.3894,24.4238,24.3722,24.398,40152.0
2019-04-01 12:30:00,28.4,28.4,28.29,28.34,43108.0,24.4066,24.4066,24.3121,24.355,43108.0
2019-04-01 13:00:00,28.36,28.43,28.36,28.4,50852.0,24.3722,24.4324,24.3722,24.4066,50852.0
2019-04-01 13:30:00,28.39,28.41,28.36,28.41,25620.0,24.398,24.4152,24.3722,24.4152,25620.0
2019-04-01 14:00:00,28.4,28.41,28.35,28.35,38972.0,24.4066,24.4152,24.3636,24.3636,38972.0
2019-04-01 14:30:00,28.36,28.41,28.36,28.39,49928.0,24.3722,24.4152,24.3722,24.398,49928.0
2019-04-01 15:00:00,28.39,28.41,28.38,28.4,52800.0,24.398,24.4152,24.3894,24.4066,52800.0
2019-04-01 15:30:00,28.39,28.56,28.39,28.54,222532.0,24.398,24.5441,24.398,24.5269,222532.0
2019-04-02 09:30:00,28.61,28.61,28.38,28.4,123456.0,24.5871,24.5871,24.3894,24.4066,123456.0
2019-04-02 10:00:00,28.44,28.54,28.42,28.49,64144.0,24.441,24.5269,24.4238,24.4839,64144.0
2019-04-02 10:30:00,28.5,28.5,28.44,28.46,30140.0,24.4925,24.4925,24.441,24.4581,30140.0
2019-04-02 11:00:00,28.47,28.5,28.43,28.47,54284.0,24.4667,24.4925,24.4324,24.4667,54284.0
2019-04-02 11:30:00,28.48,28.52,28.43,28.49,127296.0,24.4753,24.5097,24.4324,24.4839,127296.0
2019-04-02 12:00:00,28.48,28.57,28.48,28.55,60484.0,24.4753,24.5527,24.4753,24.5355,60484.0
2019-04-02 12:30:00,28.56,28.6,28.51,28.6,22392.0,24.5441,24.5785,24.5011,24.5785,22392.0
2019-04-02 13:00:00,28.6,28.67,28.59,28.67,39008.0,24.5785,24.6386,24.5699,24.6386,39008.0
2019-04-02 13:30:00,28.67,28.75,28.59,28.59,63768.0,24.6386,24.7074,24.5699,24.5699,63768.0
2019-04-02 14:00:00,28.59,28.65,28.56,28.64,50100.0,24.5699,24.6214,24.5441,24.6128,50100.0
2019-04-02 14:30:00,28.65,28.68,28.61,28.68,81444.0,24.6214,24.6472,24.5871,24.6472,81444.0
2019-04-02 15:00:00,28.68,28.74,28.68,28.74,43984.0,24.6472,24.6988,24.6472,24.6988,43984.0
2019-04-02 15:30:00,28.74,28.92,28.73,28.84,267888.0,24.6988,24.8535,24.6902,24.7847,267888.0
2019-04-03 09:30:00,28.84,28.87,28.64,28.71,68316.0,24.7847,24.8105,24.6128,24.673,68316.0
2019-04-03 10:00:00,28.7,28.77,28.65,28.74,61620.0,24.6644,24.7246,24.6214,24.6988,61620.0
2019-04-03 10:30:00,28.76,28.83,28.72,28.82,103204.0,24.716,24.7761,24.6816,24.7675,103204.0
2019-04-03 11:00:00,28.82,28.99,28.82,28.97,51316.0,24.7675,24.9136,24.7675,24.8964,51316.0
2019-04-03 11:30:00,28.98,29.06,28.96,29.05,37320.0,24.905,24.9738,24.8878,24.9652,37320.0
2019-04-03 12:00:00,29.03,29.06,28.98,29.01,58740.0,24.948,24.9738,24.905,24.9308,58740.0
2019-04-03 12:30:00,29.03,29.09,29.03,29.08,31756.0,24.948,24.9996,24.948,24.991,31756.0
2019-04-03 13:00:00,29.09,29.11,29.08,29.11,56156.0,24.9996,25.0168,24.991,25.0168,56156.0
2019-04-03 13:30:00,29.11,29.11,29.04,29.05,52240.0,25.0168,25.0168,24.9566,24.9652,52240.0
2019-04-03 14:00:00,29.04,29.11,29.03,29.07,67868.0,24.9566,25.0168,24.948,24.9824,67868.0
2019-04-03 14:30:00,29.07,29.09,29.06,29.07,47172.0,24.9824,24.9996,24.9738,24.9824,47172.0
2019-04-03 15:00:00,29.07,29.08,28.95,28.97,89712.0,24.9824,24.991,24.8792,24.8964,89712.0
2019-04-03 15:30:00,28.96,28.99,28.91,28.98,175492.0,24.8878,24.9136,24.8449,24.905,175492.0
2019-04-04 09:30:00,28.89,29.1,28.89,28.97,100444.0,24.8277,25.0082,24.8277,24.8964,100444.0
2019-04-04 10:00:00,29.0,29.0,28.89,28.94,44968.0,24.9222,24.9222,24.8277,24.8707,44968.0
2019-04-04 10:30:00,28.94,28.95,28.85,28.93,17044.0,24.8707,24.8792,24.7933,24.8621,17044.0
2019-04-04 11:00:00,28.94,28.94,28.84,28.85,60440.0,24.8707,24.8707,24.7847,24.7933,60440.0
2019-04-04 11:30:00,28.86,28.89,28.83,28.86,80668.0,24.8019,24.8277,24.7761,24.8019,80668.0
2019-04-04 12:00:00,28.86,28.88,28.85,28.87,22060.0,24.8019,24.8191,24.7933,24.8105,22060.0
2019-04-04 12:30:00,28.87,28.92,28.85,28.89,24488.0,24.8105,24.8535,24.7933,24.8277,24488.0
2019-04-04 13:00:00,28.89,28.93,28.89,28.91,30708.0,24.8277,24.8621,24.8277,24.8449,30708.0
2019-04-04 13:30:00,28.92,28.93,28.88,28.9,44472.0,24.8535,24.8621,24.8191,24.8363,44472.0
2019-04-04 14:00:00,28.91,28.91,28.87,28.88,49552.0,24.8449,24.8449,24.8105,24.8191,49552.0
2019-04-04 14:30:00,28.87,28.96,28.87,28.95,55216.0,24.8105,24.8878,24.8105,24.8792,55216.0
2019-04-04 15:00:00,28.96,29.01,28.95,29.0,58836.0,24.8878,24.9308,24.8792,24.9222,58836.0
2019-04-04 15:30:00,29.0,29.09,28.96,29.08,257400.0,24.9222,24.9996,24.8878,24.991,257400.0
2019-04-05 09:30:00,29.06,29.09,28.93,29.04,72188.0,24.9738,24.9996,24.8621,24.9566,72188.0
2019-04-05 10:00:00,29.01,29.12,28.98,29.09,52804.0,24.9308,25.0253,24.905,24.9996,52804.0
2019-04-05 10:30:00,29.12,29.12,29.05,29.1,23412.0,25.0253,25.0253,24.9652,25.0082,23412.0
2019-04-05 11:00:00,29.08,29.15,29.08,29.1,95628.0,24.991,25.0511,24.991,25.0082,95628.0
2019-04-05 11:30:00,29.11,29.11,29.01,29.04,27716.0,25.0168,25.0168,24.9308,24.9566,27716.0
2019-04-05 12:00:00,29.03,29.05,28.99,28.99,32420.0,24.948,24.9652,24.9136,24.9136,32420.0
2019-04-05 12:30:00,29.0,29.03,28.98,28.98,22200.0,24.9222,24.948,24.905,24.905,22200.0
2019-04-05 13:00:00,28.99,29.0,28.91,28.91,30032.0,24.9136,24.9222,24.8449,24.8449,30032.0
2019-04-05 13:30:00,28.92,28.97,28.91,28.97,28692.0,24.8535,24.8964,24.8449,24.8964,28692.0
2019-04-05 14:00:00,28.97,29.01,28.95,28.95,29176.0,24.8964,24.9308,24.8792,24.8792,29176.0
2019-04-05 14:30:00,28.95,29.03,28.94,29.02,66984.0,24.8792,24.948,24.8707,24.9394,66984.0
2019-04-05 15:00:00,29.01,29.06,28.98,29.05,87708.0,24.9308,24.9738,24.905,24.9652,87708.0
2019-04-05 15:30:00,29.05,29.14,29.03,29.11,220020.0,24.9652,25.0425,24.948,25.0168,220020.0
2019-04-08 09:30:00,29.1,29.15,28.74,28.76,100564.0,25.0082,25.0511,24.6988,24.716,100564.0
2019-04-08 10:00:00,28.75,28.76,28.65,28.71,64252.0,24.7074,24.716,24.6214,24.673,64252.0
2019-04-08 10:30:00,28.75,28.91,28.75,28.87,28396.0,24.7074,24.8449,24.7074,24.8105,28396.0
2019-04-08 11:00:00,28.87,28.93,28.86,28.92,18444.0,24.8105,24.8621,24.8019,24.8535,18444.0
2019-04-08 11:30:00,28.92,28.92,28.82,28.83,22464.0,24.8535,24.8535,24.7675,24.7761,22464.0
2019-04-08 12:00:00,28.82,28.89,28.82,28.86,25544.0,24.7675,24.8277,24.7675,24.8019,25544.0
2019-04-08 12:30:00,28.86,28.86,28.8,28.82,88004.0,24.8019,24.8019,24.7503,24.7675,88004.0
2019-04-08 13:00:00,28.82,28.84,28.8,28.84,24028.0,24.7675,24.7847,24.7503,24.7847,24028.0
2019-04-08 13:30:00,28.86,28.91,28.85,28.85,40344.0,24.8019,24.8449,24.7933,24.7933,40344.0
2019-04-08 14:00:00,28.84,28.84,28.72,28.76,100756.0,24.7847,24.7847,24.6816,24.716,100756.0
2019-04-08 14:30:00,28.77,28.88,28.76,28.87,34932.0,24.7246,24.8191,24.716,24.8105,34932.0
2019-04-08 15:00:00,28.86,28.91,28.86,28.87,49276.0,24.8019,24.8449,24.8019,24.8105,49276.0
2019-04-08 15:30:00,28.88,28.9,28.83,28.89,232608.0,24.8191,24.8363,24.7761,24.8277,232608.0
2019-04-09 09:30:00,28.89,28.89,28.73,28.85,29440.0,24.8277,24.8277,24.6902,24.7933,29440.0
2019-04-09 10:00:00,28.81,28.85,28.78,28.78,20108.0,24.7589,24.7933,24.7332,24.7332,20108.0
2019-04-09 10:30:00,28.79,28.84,28.74,28.76,41272.0,24.7417,24.7847,24.6988,24.716,41272.0
2019-04-09 11:00:00,28.77,28.79,28.72,28.75,33424.0,24.7246,24.7417,24.6816,24.7074,33424.0
2019-04-09 11:30:00,28.75,28.75,28.68,28.7,40772.0,24.7074,24.7074,24.6472,24.6644,40772.0
2019-04-09 12:00:00,28.69,28.78,28.68,28.75,16936.0,24.6558,24.7332,24.6472,24.7074,16936.0
2019-04-09 12:30:00,28.75,28.75,28.73,28.74,7600.0,24.7074,24.7074,24.6902,24.6988,7600.0
2019-04-09 13:00:00,28.75,28.77,28.71,28.74,15216.0,24.7074,24.7246,24.673,24.6988,15216.0
2019-04-09 13:30:00,28.74,28.74,28.72,28.73,11756.0,24.6988,24.6988,24.6816,24.6902,11756.0
2019-04-09 14:00:00,28.73,28.73,28.7,28.71,41992.0,24.6902,24.6902,24.6644,24.673,41992.0
2019-04-09 14:30:00,28.72,28.74,28.71,28.74,24032.0,24.6816,24.6988,24.673,24.6988,24032.0
2019-04-09 15:00:00,28.74,28.76,28.72,28.72,35884.0,24.6988,24.716,24.6816,24.6816,35884.0
2019-04-09 15:30:00,28.72,28.74,28.68,28.72,123932.0,24.6816,24.6988,24.6472,24.6816,123932.0
2019-04-10 09:30:00,28.79,28.95,28.74,28.92,25212.0,24.7417,24.8792,24.6988,24.8535,25212.0
2019-04-10 10:00:00,28.96,28.96,28.86,28.93,20992.0,24.8878,24.8878,24.8019,24.8621,20992.0
2019-04-10 10:30:00,28.95,29.01,28.95,28.97,26680.0,24.8792,24.9308,24.8792,24.8964,26680.0
2019-04-10 11:00:00,28.98,28.99,28.91,28.92,44648.0,24.905,24.9136,24.8449,24.8535,44648.0
2019-04-10 11:30:00,28.93,28.95,28.92,28.95,23000.0,24.8621,24.8792,24.8535,24.8792,23000.0
2019-04-10 12:00:00,28.96,28.96,28.89,28.91,40728.0,24.8878,24.8878,24.8277,24.8449,40728.0
2019-04-10 12:30:00,28.92,28.93,28.88,28.88,15660.0,24.8535,24.8621,24.8191,24.8191,15660.0
2019-04-10 13:00:00,28.89,28.95,28.89,28.95,26660.0,24.8277,24.8792,24.8277,24.8792,26660.0
2019-04-10 13:30:00,28.95,29.05,28.95,29.05,40952.0,24.8792,24.9652,24.8792,24.9652,40952.0
2019-04-10 14:00:00,29.05,29.05,29.0,29.03,246868.0,24.9652,24.9652,24.9222,24.948,246868.0
2019-04-10 14:30:00,29.03,29.07,29.02,29.07,62240.0,24.948,24.9824,24.9394,24.9824,62240.0
2019-04-10 15:00:00,29.08,29.09,29.0,29.01,68408.0,24.991,24.9996,24.9222,24.9308,68408.0
2019-04-10 15:30:00,29.0,29.05,28.95,29.03,229816.0,24.9222,24.9652,24.8792,24.948,229816.0
2019-04-11 09:30:00,29.07,29.08,29.01,29.01,10544.0,24.9824,24.991,24.9308,24.9308,10544.0
2019-04-11 10:00:00,29.07,29.14,29.03,29.05,23204.0,24.9824,25.0425,24.948,24.9652,23204.0
2019-04-11 10:30:00,29.06,29.07,29.0,29.03,35096.0,24.9738,24.9824,24.9222,24.948,35096.0
2019-04-11 11:00:00,29.05,29.06,28.98,28.98,26788.0,24.9652,24.9738,24.905,24.905,26788.0
2019-04-11 11:30:00,28.99,29.0,28.91,28.93,26860.0,24.9136,24.9222,24.8449,24.8621,26860.0
2019-04-11 12:00:00,28.93,29.0,28.92,28.98,32480.0,24.8621,24.9222,24.8535,24.905,32480.0
2019-04-11 12:30:00,28.98,29.0,28.96,28.98,41100.0,24.905,24.9222,24.8878,24.905,41100.0
2019-04-11 13:00:00,28.98,29.0,28.98,29.0,19140.0,24.905,24.9222,24.905,24.9222,19140.0
2019-04-11 13:30:00,29.0,29.02,28.97,29.0,23000.0,24.9222,24.9394,24.8964,24.9222,23000.0
2019-04-11 14:00:00,28.99,29.01,28.98,28.98,26036.0,24.9136,24.9308,24.905,24.905,26036.0
2019-04-11 14:30:00,28.98,29.03,28.97,29.02,27200.0,24.905,24.948,24.8964,24.9394,27200.0
2019-04-11 15:00:00,29.02,29.02,28.98,29.0,39376.0,24.9394,24.9394,24.905,24.9222,39376.0
2019-04-11 15:30:00,29.0,29.08,28.99,29.08,158036.0,24.9222,24.991,24.9136,24.991,158036.0
2019-04-12 09:30:00,28.99,28.99,28.79,28.89,32108.0,24.9136,24.9136,24.7417,24.8277,32108.0
2019-04-12 10:00:00,28.89,28.93,28.81,28.89,94352.0,24.8277,24.8621,24.7589,24.8277,94352.0
2019-04-12 10:30:00,28.9,28.91,28.79,28.9,232780.0,24.8363,24.8449,24.7417,24.8363,232780.0
2019-04-12 11:00:00,28.87,28.92,28.84,28.89,42532.0,24.8105,24.8535,24.7847,24.8277,42532.0
2019-04-12 11:30:00,28.89,28.93,28.89,28.92,19128.0,24.8277,24.8621,24.8277,24.8535,19128.0
2019-04-12 12:00:00,28.93,29.02,28.92,28.96,46428.0,24.8621,24.9394,24.8535,24.8878,46428.0
2019-04-12 12:30:00,28.98,29.07,28.98,29.07,17956.0,24.905,24.9824,24.905,24.9824,17956.0
2019-04-12 13:00:00,29.06,29.11,29.05,29.05,24452.0,24.9738,25.0168,24.9652,24.9652,24452.0
2019-04-12 13:30:00,29.06,29.08,29.03,29.05,20636.0,24.9738,24.991,24.948,24.9652,20636.0
2019-04-12 14:00:00,29.06,29.11,29.06,29.11,13204.0,24.9738,25.0168,24.9738,25.0168,13204.0
2019-04-12 14:30:00,29.11,29.17,29.11,29.16,20828.0,25.0168,25.0683,25.0168,25.0597,20828.0
2019-04-12 15:00:00,29.15,29.2,29.14,29.18,43264.0,25.0511,25.0941,25.0425,25.0769,43264.0
2019-04-12 15:30:00,29.17,29.21,29.13,29.21,154328.0,25.0683,25.1027,25.0339,25.1027,154328.0
2019-04-15 09:30:00,29.24,29.26,28.98,29.01,90680.0,25.1285,25.1457,24.905,24.9308,90680.0
2019-04-15 10:00:00,29.0,29.04,28.88,28.88,62576.0,24.9222,24.9566,24.8191,24.8191,62576.0
2019-04-15 10:30:00,28.88,28.91,28.86,28.88,64192.0,24.8191,24.8449,24.8019,24.8191,64192.0
2019-04-15 11:00:00,28.89,28.9,28.82,28.84,235608.0,24.8277,24.8363,24.7675,24.7847,235608.0
2019-04-15 11:30:00,28.84,28.91,28.83,28.9,102736.0,24.7847,24.8449,24.7761,24.8363,102736.0
2019-04-15 12:00:00,28.91,28.95,28.88,28.93,24444.0,24.8449,24.8792,24.8191,24.8621,24444.0
2019-04-15 12:30:00,28.93,28.95,28.91,28.93,20500.0,24.8621,24.8792,24.8449,24.8621,20500.0
2019-04-15 13:00:00,28.95,28.98,28.94,28.95,31864.0,24.8792,24.905,24.8707,24.8792,31864.0
2019-04-15 13:30:00,28.95,28.96,28.9,28.9,45760.0,24.8792,24.8878,24.8363,24.8363,45760.0
2019-04-15 14:00:00,28.89,28.93,28.89,28.91,41632.0,24.8277,24.8621,24.8277,24.8449,41632.0
2019-04-15 14:30:00,28.92,28.93,28.9,28.92,49360.0,24.8535,24.8621,24.8363,24.8535,49360.0
2019-04-15 15:00:00,28.92,28.93,28.9,28.9,57212.0,24.8535,24.8621,24.8363,24.8363,57212.0
2019-04-15 15:30:00,28.89,28.97,28.89,28.97,180444.0,24.8277,24.8964,24.8277,24.8964,180444.0
2019-04-16 09:30:00,29.0,29.0,28.77,28.81,58644.0,24.9222,24.9222,24.7246,24.7589,58644.0
2019-04-16 10:00:00,28.82,28.82,28.62,28.65,108080.0,24.7675,24.7675,24.5957,24.6214,108080.0
2019-04-16 10:30:00,28.66,28.71,28.53,28.6,49164.0,24.63,24.673,24.5183,24.5785,49164.0
2019-04-16 11:00:00,28.6,28.6,28.5,28.51,70444.0,24.5785,24.5785,24.4925,24.5011,70444.0
2019-04-16 11:30:00,28.5,28.51,28.33,28.34,49712.0,24.4925,24.5011,24.3464,24.355,49712.0
2019-04-16 12:00:00,28.35,28.35,28.29,28.32,57016.0,24.3636,24.3636,24.3121,24.3378,57016.0
2019-04-16 12:30:00,28.32,28.35,28.3,28.33,63312.0,24.3378,24.3636,24.3206,24.3464,63312.0
2019-04-16 13:00:00,28.34,28.36,28.28,28.3,54568.0,24.355,24.3722,24.3035,24.3206,54568.0
2019-04-16 13:30:00,28.29,28.3,28.12,28.13,91216.0,24.3121,24.3206,24.166,24.1746,91216.0
2019-04-16 14:00:00,28.11,28.13,28.04,28.11,97692.0,24.1574,24.1746,24.0972,24.1574,97692.0
2019-04-16 14:30:00,28.13,28.21,28.12,28.18,96828.0,24.1746,24.2433,24.166,24.2175,96828.0
2019-04-16 15:00:00,28.21,28.21,28.12,28.15,62240.0,24.2433,24.2433,24.166,24.1917,62240.0
2019-04-16 15:30:00,28.15,28.16,28.06,28.08,241404.0,24.1917,24.2003,24.1144,24.1316,241404.0
2019-04-17 09:30:00,28.17,28.3,27.91,28.0,93156.0,24.2089,24.3206,23.9855,24.0628,93156.0
2019-04-17 10:00:00,27.99,28.01,27.81,27.9,116064.0,24.0542,24.0714,23.8995,23.9769,116064.0
2019-04-17 10:30:00,27.9,27.93,27.84,27.89,83952.0,23.9769,24.0027,23.9253,23.9683,83952.0
2019-04-17 11:00:00,27.9,28.03,27.88,28.03,50632.0,23.9769,24.0886,23.9597,24.0886,50632.0
2019-04-17 11:30:00,28.04,28.06,28.02,28.03,116676.0,24.0972,24.1144,24.08,24.0886,116676.0
2019-04-17 12:00:00,28.03,28.03,27.95,28.0,32768.0,24.0886,24.0886,24.0199,24.0628,32768.0
2019-04-17 12:30:00,27.99,28.04,27.98,28.02,39716.0,24.0542,24.0972,24.0456,24.08,39716.0
2019-04-17 13:00:00,28.0,28.07,28.0,28.02,38524.0,24.0628,24.123,24.0628,24.08,38524.0
2019-04-17 13:30:00,28.02,28.08,28.02,28.05,60444.0,24.08,24.1316,24.08,24.1058,60444.0
2019-04-17 14:00:00,28.05,28.09,28.01,28.04,81296.0,24.1058,24.1402,24.0714,24.0972,81296.0
2019-04-17 14:30:00,28.04,28.15,28.04,28.13,89408.0,24.0972,24.1917,24.0972,24.1746,89408.0
2019-04-17 15:00:00,28.13,28.26,28.13,28.24,134104.0,24.1746,24.2863,24.1746,24.2691,134104.0
2019-04-17 15:30:00,28.25,28.26,28.11,28.11,379328.0,24.2777,24.2863,24.1574,24.1574,379328.0
2019-04-18 09:30:00,28.15,28.34,28.02,28.23,35072.0,24.1917,24.355,24.08,24.2605,35072.0
2019-04-18 10:00:00,28.18,28.25,28.17,28.2,56532.0,24.2175,24.2777,24.2089,24.2347,56532.0
2019-04-18 10:30:00,28.21,28.3,28.16,28.28,59036.0,24.2433,24.3206,24.2003,24.3035,59036.0
2019-04-18 11:00:00,28.27,28.28,28.22,28.25,41308.0,24.2949,24.3035,24.2519,24.2777,41308.0
2019-04-18 11:30:00,28.27,28.39,28.27,28.32,30064.0,24.2949,24.398,24.2949,24.3378,30064.0
2019-04-18 12:00:00,28.35,28.39,28.32,28.39,40756.0,24.3636,24.398,24.3378,24.398,40756.0
2019-04-18 12:30:00,28.38,28.49,28.36,28.48,102076.0,24.3894,24.4839,24.3722,24.4753,102076.0
2019-04-18 13:00:00,28.48,28.51,28.46,28.51,77932.0,24.4753,24.5011,24.4581,24.5011,77932.0
2019-04-18 13:30:00,28.51,28.57,28.5,28.55,52172.0,24.5011,24.5527,24.4925,24.5355,52172.0
2019-04-18 14:00:00,28.56,28.6,28.54,28.59,48880.0,24.5441,24.5785,24.5269,24.5699,48880.0
2019-04-18 14:30:00,28.58,28.63,28.55,28.62,64880.0,24.5613,24.6042,24.5355,24.5957,64880.0
2019-04-18 15:00:00,28.62,28.63,28.59,28.61,111612.0,24.5957,24.6042,24.5699,24.5871,111612.0
2019-04-18 15:30:00,28.61,28.62,28.55,28.58,215704.0,24.5871,24.5957,24.5355,24.5613,215704.0
2019-04-22 09:30:00,28.44,28.46,28.05,28.09,87084.0,24.441,24.4581,24.1058,24.1402,87084.0
2019-04-22 10:00:00,28.09,28.14,28.02,28.11,94824.0,24.1402,24.1831,24.08,24.1574,94824.0
2019-04-22 10:30:00,28.11,28.14,28.08,28.1,64736.0,24.1574,24.1831,24.1316,24.1488,64736.0
2019-04-22 11:00:00,28.1,28.1,28.0,28.03,135004.0,24.1488,24.1488,24.0628,24.0886,135004.0
2019-04-22 11:30:00,28.03,28.11,28.0,28.07,238672.0,24.0886,24.1574,24.0628,24.123,238672.0
2019-04-22 12:00:00,28.07,28.09,28.03,28.06,428332.0,24.123,24.1402,24.0886,24.1144,428332.0
2019-04-22 12:30:00,28.06,28.13,27.96,28.1,162492.0,24.1144,24.1746,24.0285,24.1488,162492.0
2019-04-22 13:00:00,28.1,28.12,28.04,28.12,30424.0,24.1488,24.166,24.0972,24.166,30424.0
2019-04-22 13:30:00,28.11,28.13,28.02,28.06,57796.0,24.1574,24.1746,24.08,24.1144,57796.0
2019-04-22 14:00:00,28.06,28.06,27.99,28.02,99228.0,24.1144,24.1144,24.0542,24.08,99228.0
2019-04-22 14:30:00,28.01,28.07,28.0,28.03,148192.0,24.0714,24.123,24.0628,24.0886,148192.0
2019-04-22 15:00:00,28.03,28.11,28.0,28.1,71708.0,24.0886,24.1574,24.0628,24.1488,71708.0
2019-04-22 15:30:00,28.11,28.29,28.11,28.26,157240.0,24.1574,24.3121,24.1574,24.2863,157240.0
2019-04-23 09:30:00,28.64,28.72,28.19,28.24,254984.0,24.6128,24.6816,24.2261,24.2691,254984.0
2019-04-23 10:00:00,28.28,28.43,28.23,28.4,112472.0,24.3035,24.4324,24.2605,24.4066,112472.0
2019-04-23 10:30:00,28.43,28.55,28.37,28.49,156172.0,24.4324,24.5355,24.3808,24.4839,156172.0
2019-04-23 11:00:00,28.5,28.68,28.48,28.64,103136.0,24.4925,24.6472,24.4753,24.6128,103136.0
2019-04-23 11:30:00,28.65,28.7,28.6,28.61,167100.0,24.6214,24.6644,24.5785,24.5871,167100.0
2019-04-23 12:00:00,28.61,28.65,28.56,28.57,113780.0,24.5871,24.6214,24.5441,24.5527,113780.0
2019-04-23 12:30:00,28.6,28.6,28.44,28.46,96656.0,24.5785,24.5785,24.441,24.4581,96656.0
2019-04-23 13:00:00,28.47,28.5,28.41,28.41,58040.0,24.4667,24.4925,24.4152,24.4152,58040.0
2019-04-23 13:30:00,28.41,28.53,28.39,28.52,76580.0,24.4152,24.5183,24.398,24.5097,76580.0
2019-04-23 14:00:00,28.51,28.52,28.46,28.47,78848.0,24.5011,24.5097,24.4581,24.4667,78848.0
2019-04-23 14:30:00,28.47,28.55,28.46,28.54,82356.0,24.4667,24.5355,24.4581,24.5269,82356.0
2019-04-23 15:00:00,28.53,28.63,28.51,28.55,123608.0,24.5183,24.6042,24.5011,24.5355,123608.0
2019-04-23 15:30:00,28.55,28.59,28.48,28.51,334736.0,24.5355,24.5699,24.4753,24.5011,334736.0
2019-04-24 09:30:00,28.73,29.0,28.56,29.0,140616.0,24.6902,24.9222,24.5441,24.9222,140616.0
2019-04-24 10:00:00,28.99,29.07,28.96,29.0,59984.0,24.9136,24.9824,24.8878,24.9222,59984.0
2019-04-24 10:30:00,29.0,29.0,28.82,28.83,109732.0,24.9222,24.9222,24.7675,24.7761,109732.0
2019-04-24 11:00:00,28.83,28.84,28.78,28.81,108952.0,24.7761,24.7847,24.7332,24.7589,108952.0
2019-04-24 11:30:00,28.81,28.83,28.76,28.77,96832.0,24.7589,24.7761,24.716,24.7246,96832.0
2019-04-24 12:00:00,28.78,28.82,28.74,28.81,32824.0,24.7332,24.7675,24.6988,24.7589,32824.0
2019-04-24 12:30:00,28.81,28.83,28.78,28.8,67252.0,24.7589,24.7761,24.7332,24.7503,67252.0
2019-04-24 13:00:00,28.8,28.83,28.79,28.8,30136.0,24.7503,24.7761,24.7417,24.7503,30136.0
2019-04-24 13:30:00,28.8,28.83,28.8,28.82,55632.0,24.7503,24.7761,24.7503,24.7675,55632.0
2019-04-24 14:00:00,28.82,28.88,28.81,28.87,74428.0,24.7675,24.8191,24.7589,24.8105,74428.0
2019-04-24 14:30:00,28.87,28.98,28.86,28.96,70988.0,24.8105,24.905,24.8019,24.8878,70988.0
2019-04-24 15:00:00,28.96,28.96,28.88,28.9,95224.0,24.8878,24.8878,24.8191,24.8363,95224.0
2019-04-24 15:30:00,28.9,28.9,28.81,28.82,287552.0,24.8363,24.8363,24.7589,24.7675,287552.0
2019-04-25 09:30:00,28.69,28.9,28.69,28.87,238572.0,24.6558,24.8363,24.6558,24.8105,238572.0
2019-04-25 10:00:00,28.87,28.88,28.74,28.86,109764.0,24.8105,24.8191,24.6988,24.8019,109764.0
2019-04-25 10:30:00,28.86,29.08,28.8,28.96,65004.0,24.8019,24.991,24.7503,24.8878,65004.0
2019-04-25 11:00:00,28.96,29.02,28.86,28.99,46400.0,24.8878,24.9394,24.8019,24.9136,46400.0
2019-04-25 11:30:00,28.99,29.04,28.92,28.93,98776.0,24.9136,24.9566,24.8535,24.8621,98776.0
2019-04-25 12:00:00,28.94,28.97,28.93,28.97,56636.0,24.8707,24.8964,24.8621,24.8964,56636.0
2019-04-25 12:30:00,28.97,28.97,28.9,28.95,45280.0,24.8964,24.8964,24.8363,24.8792,45280.0
2019-04-25 13:00:00,28.94,29.02,28.93,29.01,42036.0,24.8707,24.9394,24.8621,24.9308,42036.0
2019-04-25 13:30:00,29.0,29.04,28.99,29.02,44252.0,24.9222,24.9566,24.9136,24.9394,44252.0
2019-04-25 14:00:00,29.03,29.03,29.0,29.01,37624.0,24.948,24.948,24.9222,24.9308,37624.0
2019-04-25 14:30:00,29.02,29.11,29.01,29.08,48160.0,24.9394,25.0168,24.9308,24.991,48160.0
2019-04-25 15:00:00,29.08,29.08,29.0,29.02,67724.0,24.991,24.991,24.9222,24.9394,67724.0
2019-04-25 15:30:00,29.02,29.04,28.98,28.99,207544.0,24.9394,24.9566,24.905,24.9136,207544.0
2019-04-26 09:30:00,29.0,29.19,28.93,29.05,45848.0,24.9222,25.0855,24.8621,24.9652,45848.0
2019-04-26 10:00:00,29.08,29.27,29.06,29.26,66404.0,24.991,25.1543,24.9738,25.1457,66404.0
2019-04-26 10:30:00,29.26,29.32,29.23,29.3,53912.0,25.1457,25.1972,25.1199,25.18,53912.0
2019-04-26 11:00:00,29.31,29.32,29.23,29.24,53672.0,25.1886,25.1972,25.1199,25.1285,53672.0
2019-04-26 11:30:00,29.23,29.28,29.22,29.24,40148.0,25.1199,25.1628,25.1113,25.1285,40148.0
2019-04-26 12:00:00,29.24,29.29,29.21,29.25,43284.0,25.1285,25.1714,25.1027,25.1371,43284.0
2019-04-26 12:30:00,29.25,29.28,29.22,29.24,34264.0,25.1371,25.1628,25.1113,25.1285,34264.0
2019-04-26 13:00:00,29.23,29.24,29.22,29.24,17480.0,25.1199,25.1285,25.1113,25.1285,17480.0
2019-04-26 13:30:00,29.25,29.25,29.14,29.15,32524.0,25.1371,25.1371,25.0425,25.0511,32524.0
2019-04-26 14:00:00,29.15,29.17,29.13,29.15,31872.0,25.0511,25.0683,25.0339,25.0511,31872.0
2019-04-26 14:30:00,29.16,29.22,29.15,29.18,31204.0,25.0597,25.1113,25.0511,25.0769,31204.0
2019-04-26 15:00:00,29.19,29.22,29.17,29.19,41440.0,25.0855,25.1113,25.0683,25.0855,41440.0
2019-04-26 15:30:00,29.19,29.25,29.16,29.17,121328.0,25.0855,25.1371,25.0597,25.0683,121328.0
2019-04-29 09:30:00,29.11,29.32,29.11,29.31,66532.0,25.0168,25.1972,25.0168,25.1886,66532.0
2019-04-29 10:00:00,29.33,29.34,29.08,29.12,173756.0,25.2058,25.2144,24.991,25.0253,173756.0
2019-04-29 10:30:00,29.13,29.15,29.07,29.13,66356.0,25.0339,25.0511,24.9824,25.0339,66356.0
2019-04-29 11:00:00,29.16,29.17,29.05,29.09,124328.0,25.0597,25.0683,24.9652,24.9996,124328.0
2019-04-29 11:30:00,29.09,29.09,28.95,28.96,56536.0,24.9996,24.9996,24.8792,24.8878,56536.0
2019-04-29 12:00:00,28.96,28.97,28.9,28.93,71456.0,24.8878,24.8964,24.8363,24.8621,71456.0
2019-04-29 12:30:00,28.93,28.99,28.91,28.95,59172.0,24.8621,24.9136,24.8449,24.8792,59172.0
2019-04-29 13:00:00,28.95,28.99,28.94,28.97,40364.0,24.8792,24.9136,24.8707,24.8964,40364.0
2019-04-29 13:30:00,28.99,28.99,28.95,28.97,42928.0,24.9136,24.9136,24.8792,24.8964,42928.0
2019-04-29 14:00:00,28.97,29.0,28.95,28.99,65600.0,24.8964,24.9222,24.8792,24.9136,65600.0
2019-04-29 14:30:00,28.98,28.99,28.96,28.97,47648.0,24.905,24.9136,24.8878,24.8964,47648.0
2019-04-29 15:00:00,28.96,28.96,28.86,28.88,143536.0,24.8878,24.8878,24.8019,24.8191,143536.0
2019-04-29 15:30:00,28.89,28.92,28.83,28.83,174496.0,24.8277,24.8535,24.7761,24.7761,174496.0
2019-04-30 09:30:00,28.83,28.91,28.8,28.91,88072.0,24.7761,24.8449,24.7503,24.8449,88072.0
2019-04-30 10:00:00,28.91,29.11,28.91,29.05,34052.0,24.8449,25.0168,24.8449,24.9652,34052.0
2019-04-30 10:30:00,29.06,29.24,29.03,29.2,65140.0,24.9738,25.1285,24.948,25.0941,65140.0
2019-04-30 11:00:00,29.2,29.2,29.06,29.1,87684.0,25.0941,25.0941,24.9738,25.0082,87684.0
2019-04-30 11:30:00,29.11,29.16,29.09,29.12,105672.0,25.0168,25.0597,24.9996,25.0253,105672.0
2019-04-30 12:00:00,29.13,29.14,29.05,29.05,54908.0,25.0339,25.0425,24.9652,24.9652,54908.0
2019-04-30 12:30:00,29.06,29.1,29.0,29.02,75664.0,24.9738,25.0082,24.9222,24.9394,75664.0
2019-04-30 13:00:00,29.02,29.11,29.01,29.09,41268.0,24.9394,25.0168,24.9308,24.9996,41268.0
2019-04-30 13:30:00,29.09,29.23,29.09,29.23,119188.0,24.9996,25.1199,24.9996,25.1199,119188.0
2019-04-30 14:00:00,29.23,29.24,29.05,29.09,64776.0,25.1199,25.1285,24.9652,24.9996,64776.0
2019-04-30 14:30:00,29.09,29.22,29.08,29.22,55616.0,24.9996,25.1113,24.991,25.1113,55616.0
2019-04-30 15:00:00,29.22,29.23,29.18,29.21,59760.0,25.1113,25.1199,25.0769,25.1027,59760.0
2019-04-30 15:30:00,29.21,29.25,29.18,29.18,342200.0,25.1027,25.1371,25.0769,25.0769,342200.0
2019-05-01 09:30:00,29.09,29.31,29.08,29.31,36644.0,24.9996,25.1886,24.991,25.1886,36644.0
2019-05-01 10:00:00,29.31,29.5,29.3,29.34,45092.0,25.1886,25.3519,25.18,25.2144,45092.0
2019-05-01 10:30:00,29.36,29.45,29.34,29.38,49032.0,25.2316,25.3089,25.2144,25.2488,49032.0
2019-05-01 11:00:00,29.38,29.38,29.3,29.3,61744.0,25.2488,25.2488,25.18,25.18,61744.0
2019-05-01 11:30:00,29.31,29.38,29.27,29.36,46184.0,25.1886,25.2488,25.1543,25.2316,46184.0
2019-05-01 12:00:00,29.38,29.45,29.38,29.42,41228.0,25.2488,25.3089,25.2488,25.2832,41228.0
2019-05-01 12:30:00,29.45,29.52,29.41,29.43,48336.0,25.3089,25.3691,25.2746,25.2918,48336.0
2019-05-01 13:00:00,29.44,29.46,29.38,29.44,46484.0,25.3003,25.3175,25.2488,25.3003,46484.0
2019-05-01 13:30:00,29.44,29.47,29.4,29.47,49476.0,25.3003,25.3261,25.266,25.3261,49476.0
2019-05-01 14:00:00,29.47,29.63,29.47,29.47,130760.0,25.3261,25.4636,25.3261,25.3261,130760.0
2019-05-01 14:30:00,29.49,29.53,29.23,29.34,143492.0,25.3433,25.3777,25.1199,25.2144,143492.0
2019-05-01 15:00:00,29.34,29.42,29.28,29.3,154380.0,25.2144,25.2832,25.1628,25.18,154380.0
2019-05-01 15:30:00,29.3,29.41,29.28,29.33,186024.0,25.18,25.2746,25.1628,25.2058,186024.0
2019-05-02 09:30:00,29.38,29.65,29.34,29.58,44156.0,25.2488,25.4808,25.2144,25.4207,44156.0
2019-05-02 10:00:00,29.54,29.55,29.42,29.48,38360.0,25.3863,25.3949,25.2832,25.3347,38360.0
2019-05-02 10:30:00,29.48,29.5,29.42,29.46,33448.0,25.3347,25.3519,25.2832,25.3175,33448.0
2019-05-02 11:00:00,29.43,29.43,29.25,29.31,45040.0,25.2918,25.2918,25.1371,25.1886,45040.0
2019-05-02 11:30:00,29.34,29.45,29.33,29.45,58728.0,25.2144,25.3089,25.2058,25.3089,58728.0
2019-05-02 12:00:00,29.45,29.46,29.36,29.44,40328.0,25.3089,25.3175,25.2316,25.3003,40328.0
2019-05-02 12:30:00,29.47,29.54,29.46,29.53,26448.0,25.3261,25.3863,25.3175,25.3777,26448.0
2019-05-02 13:00:00,29.53,29.53,29.48,29.5,33564.0,25.3777,25.3777,25.3347,25.3519,33564.0
2019-05-02 13:30:00,29.53,29.6,29.5,29.59,34844.0,25.3777,25.4378,25.3519,25.4293,34844.0
2019-05-02 14:00:00,29.58,29.58,29.45,29.47,91548.0,25.4207,25.4207,25.3089,25.3261,91548.0
2019-05-02 14:30:00,29.48,29.5,29.43,29.48,49740.0,25.3347,25.3519,25.2918,25.3347,49740.0
2019-05-02 15:00:00,29.49,29.55,29.49,29.54,48416.0,25.3433,25.3949,25.3433,25.3863,48416.0
2019-05-02 15:30:00,29.51,29.56,29.43,29.45,174136.0,25.3605,25.4035,25.2918,25.3089,174136.0
2019-05-03 09:30:00,29.44,29.62,29.4,29.47,55100.0,25.3003,25.455,25.266,25.3261,55100.0
2019-05-03 10:00:00,29.47,29.53,29.42,29.44,42264.0,25.3261,25.3777,25.2832,25.3003,42264.0
2019-05-03 10:30:00,29.45,29.51,29.4,29.47,61264.0,25.3089,25.3605,25.266,25.3261,61264.0
2019-05-03 11:00:00,29.48,29.5,29.44,29.49,60404.0,25.3347,25.3519,25.3003,25.3433,60404.0
2019-05-03 11:30:00,29.5,29.55,29.49,29.55,26696.0,25.3519,25.3949,25.3433,25.3949,26696.0
2019-05-03 12:00:00,29.55,29.61,29.48,29.51,74908.0,25.3949,25.4464,25.3347,25.3605,74908.0
2019-05-03 12:30:00,29.52,29.53,29.5,29.51,19184.0,25.3691,25.3777,25.3519,25.3605,19184.0
2019-05-03 13:00:00,29.5,29.64,29.5,29.63,26740.0,25.3519,25.4722,25.3519,25.4636,26740.0
2019-05-03 13:30:00,29.66,29.7,29.64,29.68,24640.0,25.4894,25.5238,25.4722,25.5066,24640.0
2019-05-03 14:00:00,29.68,29.72,29.66,29.68,21012.0,25.5066,25.541,25.4894,25.5066,21012.0
2019-05-03 14:30:00,29.68,29.7,29.66,29.68,28116.0,25.5066,25.5238,25.4894,25.5066,28116.0
2019-05-03 15:00:00,29.68,29.7,29.67,29.68,24656.0,25.5066,25.5238,25.498,25.5066,24656.0
2019-05-03 15:30:00,29.67,29.7,29.61,29.62,184652.0,25.498,25.5238,25.4464,25.455,184652.0
2019-05-06 09:30:00,29.55,29.8,29.54,29.76,127972.0,25.3949,25.6097,25.3863,25.5754,127972.0
2019-05-06 10:00:00,29.76,29.78,29.63,29.64,72560.0,25.5754,25.5925,25.4636,25.4722,72560.0
2019-05-06 10:30:00,29.66,29.8,29.64,29.72,67056.0,25.4894,25.6097,25.4722,25.541,67056.0
2019-05-06 11:00:00,29.71,29.78,29.69,29.71,55728.0,25.5324,25.5925,25.5152,25.5324,55728.0
2019-05-06 11:30:00,29.72,29.78,29.68,29.68,94580.0,25.541,25.5925,25.5066,25.5066,94580.0
2019-05-06 12:00:00,29.7,29.75,29.68,29.71,55176.0,25.5238,25.5668,25.5066,25.5324,55176.0
2019-05-06 12:30:00,29.69,29.73,29.68,29.73,21896.0,25.5152,25.5496,25.5066,25.5496,21896.0
2019-05-06 13:00:00,29.74,29.74,29.68,29.69,27224.0,25.5582,25.5582,25.5066,25.5152,27224.0
2019-05-06 13:30:00,29.69,29.7,29.63,29.64,27196.0,25.5152,25.5238,25.4636,25.4722,27196.0
2019-05-06 14:00:00,29.65,29.68,29.64,29.66,28204.0,25.4808,25.5066,25.4722,25.4894,28204.0
2019-05-06 14:30:00,29.67,29.68,29.63,29.63,46512.0,25.498,25.5066,25.4636,25.4636,46512.0
2019-05-06 15:00:00,29.64,29.66,29.61,29.65,56968.0,25.4722,25.4894,25.4464,25.4808,56968.0
2019-05-06 15:30:00,29.64,29.7,29.63,29.63,156076.0,25.4722,25.5238,25.4636,25.4636,156076.0
2019-05-07 09:30:00,29.58,29.66,29.48,29.48,185956.0,25.4207,25.4894,25.3347,25.3347,185956.0
2019-05-07 10:00:00,29.45,29.49,29.34,29.46,104136.0,25.3089,25.3433,25.2144,25.3175,104136.0
2019-05-07 10:30:00,29.45,29.47,29.3,29.39,41188.0,25.3089,25.3261,25.18,25.2574,41188.0
2019-05-07 11:00:00,29.37,29.46,29.35,29.39,26540.0,25.2402,25.3175,25.223,25.2574,26540.0
2019-05-07 11:30:00,29.4,29.42,29.27,29.27,46168.0,25.266,25.2832,25.1543,25.1543,46168.0
2019-05-07 12:00:00,29.25,29.39,29.25,29.36,26084.0,25.1371,25.2574,25.1371,25.2316,26084.0
2019-05-07 12:30:00,29.4,29.47,29.38,29.41,21412.0,25.266,25.3261,25.2488,25.2746,21412.0
2019-05-07 13:00:00,29.41,29.41,29.25,29.25,23040.0,25.2746,25.2746,25.1371,25.1371,23040.0
2019-05-07 13:30:00,29.25,29.39,29.24,29.36,30968.0,25.1371,25.2574,25.1285,25.2316,30968.0
2019-05-07 14:00:00,29.36,29.37,29.21,29.22,57656.0,25.2316,25.2402,25.1027,25.1113,57656.0
2019-05-07 14:30:00,29.23,29.23,29.15,29.17,34616.0,25.1199,25.1199,25.0511,25.0683,34616.0
2019-05-07 15:00:00,29.17,29.18,29.09,29.09,48536.0,25.0683,25.0769,24.9996,24.9996,48536.0
2019-05-07 15:30:00,29.08,29.08,28.9,29.0,284160.0,24.991,24.991,24.8363,24.9222,284160.0
2019-05-08 09:30:00,29.02,29.33,29.02,29.06,67936.0,24.9394,25.2058,24.9394,24.9738,67936.0
2019-05-08 10:00:00,29.08,29.08,28.87,28.87,73640.0,24.991,24.991,24.8105,24.8105,73640.0
2019-05-08 10:30:00,28.86,29.01,28.86,29.01,67484.0,24.8019,24.9308,24.8019,24.9308,67484.0
2019-05-08 11:00:00,29.01,29.09,28.92,28.99,43104.0,24.9308,24.9996,24.8535,24.9136,43104.0
2019-05-08 11:30:00,29.0,29.0,28.9,28.91,40356.0,24.9222,24.9222,24.8363,24.8449,40356.0
2019-05-08 12:00:00,28.91,28.95,28.87,28.89,61292.0,24.8449,24.8792,24.8105,24.8277,61292.0
2019-05-08 12:30:00,28.89,28.96,28.89,28.95,109624.0,24.8277,24.8878,24.8277,24.8792,109624.0
2019-05-08 13:00:00,28.95,29.02,28.91,29.0,54800.0,24.8792,24.9394,24.8449,24.9222,54800.0
2019-05-08 13:30:00,29.01,29.07,29.0,29.03,33360.0,24.9308,24.9824,24.9222,24.948,33360.0
2019-05-08 14:00:00,29.03,29.07,28.98,29.0,139936.0,24.948,24.9824,24.905,24.9222,139936.0
2019-05-08 14:30:00,29.0,29.0,28.92,28.98,196316.0,24.9222,24.9222,24.8535,24.905,196316.0
2019-05-08 15:00:00,28.97,28.99,28.89,28.97,199708.0,24.8964,24.9136,24.8277,24.8964,199708.0
2019-05-08 15:30:00,28.98,28.98,28.75,28.8,452564.0,24.905,24.905,24.7074,24.7503,452564.0
2019-05-09 09:30:00,28.77,28.87,28.68,28.68,33232.0,24.7246,24.8105,24.6472,24.6472,33232.0
2019-05-09 10:00:00,28.68,28.75,28.62,28.73,174932.0,24.6472,24.7074,24.5957,24.6902,174932.0
2019-05-09 10:30:00,28.73,28.82,28.66,28.67,243540.0,24.6902,24.7675,24.63,24.6386,243540.0
2019-05-09 11:00:00,28.69,28.71,28.54,28.59,64268.0,24.6558,24.673,24.5269,24.5699,64268.0
2019-05-09 11:30:00,28.6,28.83,28.52,28.71,199944.0,24.5785,24.7761,24.5097,24.673,199944.0
2019-05-09 12:00:00,28.72,28.76,28.68,28.76,382116.0,24.6816,24.716,24.6472,24.716,382116.0
2019-05-09 12:30:00,28.75,28.85,28.73,28.77,132568.0,24.7074,24.7933,24.6902,24.7246,132568.0
2019-05-09 13:00:00,28.78,28.83,28.74,28.75,95188.0,24.7332,24.7761,24.6988,24.7074,95188.0
2019-05-09 13:30:00,28.76,28.8,28.73,28.76,63836.0,24.716,24.7503,24.6902,24.716,63836.0
2019-05-09 14:00:00,28.75,28.79,28.74,28.76,215500.0,24.7074,24.7417,24.6988,24.716,215500.0
2019-05-09 14:30:00,28.76,28.87,28.75,28.79,237164.0,24.716,24.8105,24.7074,24.7417,237164.0
2019-05-09 15:00:00,28.79,28.94,28.76,28.92,72304.0,24.7417,24.8707,24.716,24.8535,72304.0
2019-05-09 15:30:00,28.92,28.95,28.86,28.93,237544.0,24.8535,24.8792,24.8019,24.8621,237544.0
2019-05-10 09:30:00,28.96,29.18,28.87,29.18,43004.0,24.8878,25.0769,24.8105,25.0769,43004.0
2019-05-10 10:00:00,29.18,29.26,29.12,29.17,68716.0,25.0769,25.1457,25.0253,25.0683,68716.0
2019-05-10 10:30:00,29.2,29.31,29.17,29.21,56764.0,25.0941,25.1886,25.0683,25.1027,56764.0
2019-05-10 11:00:00,29.22,29.28,29.2,29.23,66372.0,25.1113,25.1628,25.0941,25.1199,66372.0
2019-05-10 11:30:00,29.22,29.24,29.12,29.22,43208.0,25.1113,25.1285,25.0253,25.1113,43208.0
2019-05-10 12:00:00,29.2,29.23,29.14,29.23,48904.0,25.0941,25.1199,25.0425,25.1199,48904.0
2019-05-10 12:30:00,29.24,29.3,29.23,29.26,65592.0,25.1285,25.18,25.1199,25.1457,65592.0
2019-05-10 13:00:00,29.26,29.32,29.22,29.22,50684.0,25.1457,25.1972,25.1113,25.1113,50684.0
2019-05-10 13:30:00,29.22,29.28,29.2,29.27,21860.0,25.1113,25.1628,25.0941,25.1543,21860.0
2019-05-10 14:00:00,29.28,29.29,29.21,29.25,55108.0,25.1628,25.1714,25.1027,25.1371,55108.0
2019-05-10 14:30:00,29.25,29.25,29.16,29.22,48936.0,25.1371,25.1371,25.0597,25.1113,48936.0
2019-05-10 15:00:00,29.24,29.32,29.24,29.29,59384.0,25.1285,25.1972,25.1285,25.1714,59384.0
2019-05-10 15:30:00,29.29,29.29,29.17,29.25,174256.0,25.1714,25.1714,25.0683,25.1371,174256.0
2019-05-13 09:30:00,29.06,29.34,29.0,29.17,73688.0,24.9738,25.2144,24.9222,25.0683,73688.0
2019-05-13 10:00:00,29.17,29.19,29.07,29.12,54312.0,25.0683,25.0855,24.9824,25.0253,54312.0
2019-05-13 10:30:00,29.1,29.18,29.05,29.18,43364.0,25.0082,25.0769,24.9652,25.0769,43364.0
2019-05-13 11:00:00,29.18,29.32,29.18,29.28,79204.0,25.0769,25.1972,25.0769,25.1628,79204.0
2019-05-13 11:30:00,29.28,29.33,29.25,29.29,48400.0,25.1628,25.2058,25.1371,25.1714,48400.0
2019-05-13 12:00:00,29.29,29.29,29.21,29.22,37408.0,25.1714,25.1714,25.1027,25.1113,37408.0
2019-05-13 12:30:00,29.22,29.31,29.21,29.24,37720.0,25.1113,25.1886,25.1027,25.1285,37720.0
2019-05-13 13:00:00,29.25,29.35,29.25,29.35,109068.0,25.1371,25.223,25.1371,25.223,109068.0
2019-05-13 13:30:00,29.36,29.42,29.32,29.42,92596.0,25.2316,25.2832,25.1972,25.2832,92596.0
2019-05-13 14:00:00,29.42,29.42,29.33,29.33,231452.0,25.2832,25.2832,25.2058,25.2058,231452.0
2019-05-13 14:30:00,29.33,29.43,29.3,29.37,227772.0,25.2058,25.2918,25.18,25.2402,227772.0
2019-05-13 15:00:00,29.38,29.42,29.36,29.4,89184.0,25.2488,25.2832,25.2316,25.266,89184.0
2019-05-13 15:30:00,29.4,29.48,29.36,29.41,261324.0,25.266,25.3347,25.2316,25.2746,261324.0
2019-05-14 09:30:00,29.43,29.57,29.33,29.46,142836.0,25.2918,25.4121,25.2058,25.3175,142836.0
2019-05-14 10:00:00,29.48,29.78,29.43,29.75,150892.0,25.3347,25.5925,25.2918,25.5668,150892.0
2019-05-14 10:30:00,29.77,29.88,29.74,29.78,208416.0,25.5839,25.6785,25.5582,25.5925,208416.0
2019-05-14 11:00:00,29.77,29.8,29.67,29.67,80708.0,25.5839,25.6097,25.498,25.498,80708.0
2019-05-14 11:30:00,29.67,29.67,29.55,29.6,116800.0,25.498,25.498,25.3949,25.4378,116800.0
2019-05-14 12:00:00,29.61,29.61,29.52,29.52,49696.0,25.4464,25.4464,25.3691,25.3691,49696.0
2019-05-14 12:30:00,29.52,29.52,29.39,29.43,83812.0,25.3691,25.3691,25.2574,25.2918,83812.0
2019-05-14 13:00:00,29.43,29.43,29.34,29.39,70684.0,25.2918,25.2918,25.2144,25.2574,70684.0
2019-05-14 13:30:00,29.39,29.46,29.38,29.39,66332.0,25.2574,25.3175,25.2488,25.2574,66332.0
2019-05-14 14:00:00,29.39,29.41,29.3,29.36,131216.0,25.2574,25.2746,25.18,25.2316,131216.0
2019-05-14 14:30:00,29.34,29.36,29.32,29.32,92104.0,25.2144,25.2316,25.1972,25.1972,92104.0
2019-05-14 15:00:00,29.32,29.38,29.3,29.37,121824.0,25.1972,25.2488,25.18,25.2402,121824.0
2019-05-14 15:30:00,29.37,29.37,29.28,29.3,288364.0,25.2402,25.2402,25.1628,25.18,288364.0
2019-05-15 09:30:00,29.28,29.59,29.18,29.59,66724.0,25.1628,25.4293,25.0769,25.4293,66724.0
2019-05-15 10:00:00,29.59,29.62,29.45,29.55,65408.0,25.4293,25.455,25.3089,25.3949,65408.0
2019-05-15 10:30:00,29.52,29.56,29.47,29.47,37992.0,25.3691,25.4035,25.3261,25.3261,37992.0
2019-05-15 11:00:00,29.47,29.52,29.45,29.46,66696.0,25.3261,25.3691,25.3089,25.3175,66696.0
2019-05-15 11:30:00,29.46,29.52,29.41,29.47,55652.0,25.3175,25.3691,25.2746,25.3261,55652.0
2019-05-15 12:00:00,29.48,29.57,29.46,29.57,44000.0,25.3347,25.4121,25.3175,25.4121,44000.0
2019-05-15 12:30:00,29.59,29.59,29.54,29.59,44764.0,25.4293,25.4293,25.3863,25.4293,44764.0
2019-05-15 13:00:00,29.6,29.6,29.49,29.5,44824.0,25.4378,25.4378,25.3433,25.3519,44824.0
2019-05-15 13:30:00,29.5,29.63,29.5,29.61,76792.0,25.3519,25.4636,25.3519,25.4464,76792.0
2019-05-15 14:00:00,29.61,29.63,29.56,29.59,46352.0,25.4464,25.4636,25.4035,25.4293,46352.0
2019-05-15 14:30:00,29.58,29.6,29.53,29.55,41544.0,25.4207,25.4378,25.3777,25.3949,41544.0
2019-05-15 15:00:00,29.54,29.59,29.52,29.53,85296.0,25.3863,25.4293,25.3691,25.3777,85296.0
2019-05-15 15:30:00,29.53,29.54,29.45,29.46,182364.0,25.3777,25.3863,25.3089,25.3175,182364.0
2019-05-16 09:30:00,29.4,29.69,29.36,29.68,57352.0,25.266,25.5152,25.2316,25.5066,57352.0
2019-05-16 10:00:00,29.65,29.66,29.53,29.55,80148.0,25.4808,25.4894,25.3777,25.3949,80148.0
2019-05-16 10:30:00,29.55,29.61,29.55,29.58,53044.0,25.3949,25.4464,25.3949,25.4207,53044.0
2019-05-16 11:00:00,29.59,29.74,29.59,29.64,135328.0,25.4293,25.5582,25.4293,25.4722,135328.0
2019-05-16 11:30:00,29.63,29.67,29.6,29.66,77384.0,25.4636,25.498,25.4378,25.4894,77384.0
2019-05-16 12:00:00,29.66,29.7,29.63,29.67,53684.0,25.4894,25.5238,25.4636,25.498,53684.0
2019-05-16 12:30:00,29.66,29.68,29.65,29.65,43744.0,25.4894,25.5066,25.4808,25.4808,43744.0
2019-05-16 13:00:00,29.67,29.68,29.66,29.66,33308.0,25.498,25.5066,25.4894,25.4894,33308.0
2019-05-16 13:30:00,29.65,29.67,29.61,29.63,56596.0,25.4808,25.498,25.4464,25.4636,56596.0
2019-05-16 14:00:00,29.63,29.64,29.55,29.58,74900.0,25.4636,25.4722,25.3949,25.4207,74900.0
2019-05-16 14:30:00,29.57,29.59,29.48,29.5,99668.0,25.4121,25.4293,25.3347,25.3519,99668.0
2019-05-16 15:00:00,29.5,29.54,29.48,29.54,91268.0,25.3519,25.3863,25.3347,25.3863,91268.0
2019-05-16 15:30:00,29.54,29.57,29.5,29.52,239628.0,25.3863,25.4121,25.3519,25.3691,239628.0
2019-05-17 09:30:00,29.5,29.55,29.26,29.39,62092.0,25.3519,25.3949,25.1457,25.2574,62092.0
2019-05-17 10:00:00,29.39,29.54,29.33,29.48,74696.0,25.2574,25.3863,25.2058,25.3347,74696.0
2019-05-17 10:30:00,29.46,29.61,29.45,29.59,58732.0,25.3175,25.4464,25.3089,25.4293,58732.0
2019-05-17 11:00:00,29.58,29.6,29.54,29.59,86804.0,25.4207,25.4378,25.3863,25.4293,86804.0
2019-05-17 11:30:00,29.58,29.62,29.57,29.62,34668.0,25.4207,25.455,25.4121,25.455,34668.0
2019-05-17 12:00:00,29.61,29.61,29.52,29.53,27180.0,25.4464,25.4464,25.3691,25.3777,27180.0
2019-05-17 12:30:00,29.52,29.52,29.46,29.5,53616.0,25.3691,25.3691,25.3175,25.3519,53616.0
2019-05-17 13:00:00,29.5,29.57,29.5,29.56,23208.0,25.3519,25.4121,25.3519,25.4035,23208.0
2019-05-17 13:30:00,29.55,29.62,29.55,29.6,40548.0,25.3949,25.455,25.3949,25.4378,40548.0
2019-05-17 14:00:00,29.6,29.62,29.58,29.59,61812.0,25.4378,25.455,25.4207,25.4293,61812.0
2019-05-17 14:30:00,29.59,29.67,29.57,29.63,62400.0,25.4293,25.498,25.4121,25.4636,62400.0
2019-05-17 15:00:00,29.62,29.66,29.55,29.64,94008.0,25.455,25.4894,25.3949,25.4722,94008.0
2019-05-17 15:30:00,29.64,29.71,29.61,29.65,246116.0,25.4722,25.5324,25.4464,25.4808,246116.0
2019-05-20 09:30:00,29.61,29.71,29.52,29.64,53076.0,25.4464,25.5324,25.3691,25.4722,53076.0
2019-05-20 10:00:00,29.66,29.67,29.57,29.57,106164.0,25.4894,25.498,25.4121,25.4121,106164.0
2019-05-20 10:30:00,29.57,29.64,29.5,29.51,219556.0,25.4121,25.4722,25.3519,25.3605,219556.0
2019-05-20 11:00:00,29.53,29.55,29.45,29.48,160108.0,25.3777,25.3949,25.3089,25.3347,160108.0
2019-05-20 11:30:00,29.48,29.5,29.42,29.43,61364.0,25.3347,25.3519,25.2832,25.2918,61364.0
2019-05-20 12:00:00,29.43,29.55,29.43,29.54,38452.0,25.2918,25.3949,25.2918,25.3863,38452.0
2019-05-20 12:30:00,29.53,29.53,29.46,29.47,34840.0,25.3777,25.3777,25.3175,25.3261,34840.0
2019-05-20 13:00:00,29.48,29.48,29.4,29.4,27200.0,25.3347,25.3347,25.266,25.266,27200.0
2019-05-20 13:30:00,29.4,29.41,29.34,29.36,29776.0,25.266,25.2746,25.2144,25.2316,29776.0
2019-05-20 14:00:00,29.37,29.37,29.27,29.28,44564.0,25.2402,25.2402,25.1543,25.1628,44564.0
2019-05-20 14:30:00,29.27,29.36,29.27,29.3,115184.0,25.1543,25.2316,25.1543,25.18,115184.0
2019-05-20 15:00:00,29.31,29.33,29.18,29.22,60580.0,25.1886,25.2058,25.0769,25.1113,60580.0
2019-05-20 15:30:00,29.23,29.32,29.2,29.28,151168.0,25.1199,25.1972,25.0941,25.1628,151168.0
2019-05-21 09:30:00,29.32,29.68,29.32,29.58,56976.0,25.1972,25.5066,25.1972,25.4207,56976.0
2019-05-21 10:00:00,29.61,29.61,29.4,29.5,68456.0,25.4464,25.4464,25.266,25.3519,68456.0
2019-05-21 10:30:00,29.5,29.54,29.47,29.48,82312.0,25.3519,25.3863,25.3261,25.3347,82312.0
2019-05-21 11:00:00,29.48,29.57,29.45,29.57,102236.0,25.3347,25.4121,25.3089,25.4121,102236.0
2019-05-21 11:30:00,29.58,29.63,29.55,29.58,68724.0,25.4207,25.4636,25.3949,25.4207,68724.0
2019-05-21 12:00:00,29.59,29.6,29.54,29.57,56176.0,25.4293,25.4378,25.3863,25.4121,56176.0
2019-05-21 12:30:00,29.57,29.59,29.55,29.58,52628.0,25.4121,25.4293,25.3949,25.4207,52628.0
2019-05-21 13:00:00,29.58,29.58,29.55,29.55,37824.0,25.4207,25.4207,25.3949,25.3949,37824.0
2019-05-21 13:30:00,29.57,29.59,29.56,29.58,46816.0,25.4121,25.4293,25.4035,25.4207,46816.0
2019-05-21 14:00:00,29.57,29.66,29.55,29.6,73356.0,25.4121,25.4894,25.3949,25.4378,73356.0
2019-05-21 14:30:00,29.58,29.6,29.54,29.54,75812.0,25.4207,25.4378,25.3863,25.3863,75812.0
2019-05-21 15:00:00,29.53,29.59,29.51,29.58,86844.0,25.3777,25.4293,25.3605,25.4207,86844.0
2019-05-21 15:30:00,29.56,29.59,29.5,29.54,276864.0,25.4035,25.4293,25.3519,25.3863,276864.0
2019-05-22 09:30:00,29.63,29.66,29.54,29.61,92068.0,25.4636,25.4894,25.3863,25.4464,92068.0
2019-05-22 10:00:00,29.62,29.62,29.5,29.54,124852.0,25.455,25.455,25.3519,25.3863,124852.0
2019-05-22 10:30:00,29.52,29.56,29.45,29.49,72472.0,25.3691,25.4035,25.3089,25.3433,72472.0
2019-05-22 11:00:00,29.5,29.6,29.5,29.6,79528.0,25.3519,25.4378,25.3519,25.4378,79528.0
2019-05-22 11:30:00,29.6,29.61,29.56,29.6,56888.0,25.4378,25.4464,25.4035,25.4378,56888.0
2019-05-22 12:00:00,29.61,29.61,29.55,29.56,64768.0,25.4464,25.4464,25.3949,25.4035,64768.0
2019-05-22 12:30:00,29.57,29.63,29.56,29.61,58476.0,25.4121,25.4636,25.4035,25.4464,58476.0
2019-05-22 13:00:00,29.61,29.62,29.58,29.59,42176.0,25.4464,25.455,25.4207,25.4293,42176.0
2019-05-22 13:30:00,29.6,29.6,29.57,29.58,51660.0,25.4378,25.4378,25.4121,25.4207,51660.0
2019-05-22 14:00:00,29.58,29.59,29.54,29.55,56820.0,25.4207,25.4293,25.3863,25.3949,56820.0
2019-05-22 14:30:00,29.56,29.59,29.51,29.56,68336.0,25.4035,25.4293,25.3605,25.4035,68336.0
2019-05-22 15:00:00,29.56,29.68,29.56,29.62,95752.0,25.4035,25.5066,25.4035,25.455,95752.0
2019-05-22 15:30:00,29.63,29.64,29.58,29.59,295548.0,25.4636,25.4722,25.4207,25.4293,295548.0
2019-05-23 09:30:00,29.6,29.97,29.43,29.83,133928.0,25.4378,25.7558,25.2918,25.6355,133928.0
2019-05-23 10:00:00,29.83,29.92,29.78,29.9,150692.0,25.6355,25.7129,25.5925,25.6957,150692.0
2019-05-23 10:30:00,29.91,29.91,29.77,29.88,127288.0,25.7043,25.7043,25.5839,25.6785,127288.0
2019-05-23 11:00:00,29.89,29.9,29.85,29.88,152432.0,25.6871,25.6957,25.6527,25.6785,152432.0
2019-05-23 11:30:00,29.87,29.89,29.85,29.86,68396.0,25.6699,25.6871,25.6527,25.6613,68396.0
2019-05-23 12:00:00,29.87,29.88,29.85,29.87,76772.0,25.6699,25.6785,25.6527,25.6699,76772.0
2019-05-23 12:30:00,29.88,29.89,29.8,29.85,120268.0,25.6785,25.6871,25.6097,25.6527,120268.0
2019-05-23 13:00:00,29.85,29.85,29.79,29.84,63148.0,25.6527,25.6527,25.6011,25.6441,63148.0
2019-05-23 13:30:00,29.83,29.89,29.82,29.88,123248.0,25.6355,25.6871,25.6269,25.6785,123248.0
2019-05-23 14:00:00,29.88,29.98,29.88,29.96,58848.0,25.6785,25.7644,25.6785,25.7472,58848.0
2019-05-23 14:30:00,29.97,30.0,29.93,29.96,152924.0,25.7558,25.7816,25.7214,25.7472,152924.0
2019-05-23 15:00:00,29.96,30.07,29.94,30.03,107884.0,25.7472,25.8418,25.73,25.8074,107884.0
2019-05-23 15:30:00,30.03,30.07,29.97,30.04,259940.0,25.8074,25.8418,25.7558,25.816,259940.0
2019-05-24 09:30:00,30.16,30.37,30.16,30.21,167672.0,25.9191,26.0996,25.9191,25.9621,167672.0
2019-05-24 10:00:00,30.2,30.2,30.08,30.1,69704.0,25.9535,25.9535,25.8504,25.8675,69704.0
2019-05-24 10:30:00,30.1,30.16,30.06,30.09,69228.0,25.8675,25.9191,25.8332,25.8589,69228.0
2019-05-24 11:00:00,30.09,30.09,29.98,30.04,66392.0,25.8589,25.8589,25.7644,25.816,66392.0
2019-05-24 11:30:00,30.05,30.11,30.01,30.11,56664.0,25.8246,25.8761,25.7902,25.8761,56664.0
2019-05-24 12:00:00,30.1,30.11,30.04,30.07,55760.0,25.8675,25.8761,25.816,25.8418,55760.0
2019-05-24 12:30:00,30.07,30.09,30.01,30.06,64072.0,25.8418,25.8589,25.7902,25.8332,64072.0
2019-05-24 13:00:00,30.05,30.08,30.03,30.06,45564.0,25.8246,25.8504,25.8074,25.8332,45564.0
2019-05-24 13:30:00,30.06,30.07,30.02,30.05,50076.0,25.8332,25.8418,25.7988,25.8246,50076.0
2019-05-24 14:00:00,30.05,30.09,30.04,30.05,75792.0,25.8246,25.8589,25.816,25.8246,75792.0
2019-05-24 14:30:00,30.05,30.1,30.05,30.1,66088.0,25.8246,25.8675,25.8246,25.8675,66088.0
2019-05-24 15:00:00,30.1,30.15,30.08,30.09,108208.0,25.8675,25.9105,25.8504,25.8589,108208.0
2019-05-24 15:30:00,30.09,30.09,30.01,30.06,309528.0,25.8589,25.8589,25.7902,25.8332,309528.0
2019-05-28 09:30:00,30.07,30.32,30.07,30.25,148168.0,25.8418,26.0566,25.8418,25.9965,148168.0
2019-05-28 10:00:00,30.25,30.26,30.03,30.06,143880.0,25.9965,26.005,25.8074,25.8332,143880.0
2019-05-28 10:30:00,30.07,30.19,30.05,30.16,129584.0,25.8418,25.9449,25.8246,25.9191,129584.0
2019-05-28 11:00:00,30.15,30.15,30.03,30.04,77136.0,25.9105,25.9105,25.8074,25.816,77136.0
2019-05-28 11:30:00,30.02,30.09,30.01,30.08,91836.0,25.7988,25.8589,25.7902,25.8504,91836.0
2019-05-28 12:00:00,30.08,30.08,30.03,30.05,56168.0,25.8504,25.8504,25.8074,25.8246,56168.0
2019-05-28 12:30:00,30.05,30.06,30.0,30.02,72224.0,25.8246,25.8332,25.7816,25.7988,72224.0
2019-05-28 13:00:00,30.02,30.03,29.97,29.98,78440.0,25.7988,25.8074,25.7558,25.7644,78440.0
2019-05-28 13:30:00,29.97,30.03,29.96,30.01,109688.0,25.7558,25.8074,25.7472,25.7902,109688.0
2019-05-28 14:00:00,30.01,30.03,29.93,29.95,121304.0,25.7902,25.8074,25.7214,25.7386,121304.0
2019-05-28 14:30:00,29.94,30.01,29.92,29.95,152008.0,25.73,25.7902,25.7129,25.7386,152008.0
2019-05-28 15:00:00,29.94,29.95,29.89,29.92,192468.0,25.73,25.7386,25.6871,25.7129,192468.0
2019-05-28 15:30:00,29.92,30.06,29.78,29.96,939308.0,25.7129,25.8332,25.5925,25.7472,939308.0
2019-05-29 09:30:00,29.96,29.97,29.43,29.51,94748.0,25.7472,25.7558,25.2918,25.3605,94748.0
2019-05-29 10:00:00,29.53,29.55,29.45,29.46,88524.0,25.3777,25.3949,25.3089,25.3175,88524.0
2019-05-29 10:30:00,29.46,29.52,29.41,29.52,112212.0,25.3175,25.3691,25.2746,25.3691,112212.0
2019-05-29 11:00:00,29.5,29.6,29.45,29.6,180824.0,25.3519,25.4378,25.3089,25.4378,180824.0
2019-05-29 11:30:00,29.59,29.59,29.4,29.4,56880.0,25.4293,25.4293,25.266,25.266,56880.0
2019-05-29 12:00:00,29.4,29.49,29.39,29.48,70012.0,25.266,25.3433,25.2574,25.3347,70012.0
2019-05-29 12:30:00,29.47,29.47,29.42,29.43,68828.0,25.3261,25.3261,25.2832,25.2918,68828.0
2019-05-29 13:00:00,29.42,29.49,29.4,29.46,51368.0,25.2832,25.3433,25.266,25.3175,51368.0
2019-05-29 13:30:00,29.46,29.47,29.43,29.43,81324.0,25.3175,25.3261,25.2918,25.2918,81324.0
2019-05-29 14:00:00,29.44,29.47,29.4,29.43,64872.0,25.3003,25.3261,25.266,25.2918,64872.0
2019-05-29 14:30:00,29.42,29.43,29.29,29.3,56688.0,25.2832,25.2918,25.1714,25.18,56688.0
2019-05-29 15:00:00,29.29,29.37,29.24,29.33,108268.0,25.1714,25.2402,25.1285,25.2058,108268.0
2019-05-29 15:30:00,29.32,29.46,29.31,29.41,248728.0,25.1972,25.3175,25.1886,25.2746,248728.0
2019-05-30 09:30:00,29.42,29.59,29.42,29.53,49740.0,25.2832,25.4293,25.2832,25.3777,49740.0
2019-05-30 10:00:00,29.48,29.62,29.48,29.59,118516.0,25.3347,25.455,25.3347,25.4293,118516.0
2019-05-30 10:30:00,29.59,29.6,29.52,29.52,41396.0,25.4293,25.4378,25.3691,25.3691,41396.0
2019-05-30 11:00:00,29.54,29.66,29.53,29.65,137352.0,25.3863,25.4894,25.3777,25.4808,137352.0
2019-05-30 11:30:00,29.63,29.63,29.52,29.55,151556.0,25.4636,25.4636,25.3691,25.3949,151556.0
2019-05-30 12:00:00,29.54,29.56,29.47,29.49,34036.0,25.3863,25.4035,25.3261,25.3433,34036.0
2019-05-30 12:30:00,29.49,29.53,29.48,29.51,24720.0,25.3433,25.3777,25.3347,25.3605,24720.0
2019-05-30 13:00:00,29.52,29.52,29.41,29.41,21404.0,25.3691,25.3691,25.2746,25.2746,21404.0
2019-05-30 13:30:00,29.43,29.45,29.38,29.42,35036.0,25.2918,25.3089,25.2488,25.2832,35036.0
2019-05-30 14:00:00,29.43,29.49,29.39,29.47,52896.0,25.2918,25.3433,25.2574,25.3261,52896.0
2019-05-30 14:30:00,29.47,29.51,29.44,29.51,33472.0,25.3261,25.3605,25.3003,25.3605,33472.0
2019-05-30 15:00:00,29.5,29.5,29.43,29.48,39376.0,25.3519,25.3519,25.2918,25.3347,39376.0
2019-05-30 15:30:00,29.46,29.53,29.45,29.49,183652.0,25.3175,25.3777,25.3089,25.3433,183652.0
2019-05-31 09:30:00,29.53,29.58,29.37,29.47,96940.0,25.3777,25.4207,25.2402,25.3261,96940.0
2019-05-31 10:00:00,29.5,29.58,29.42,29.56,230644.0,25.3519,25.4207,25.2832,25.4035,230644.0
2019-05-31 10:30:00,29.57,29.81,29.56,29.81,77976.0,25.4121,25.6183,25.4035,25.6183,77976.0
2019-05-31 11:00:00,29.82,30.0,29.82,29.99,144160.0,25.6269,25.7816,25.6269,25.773,144160.0
2019-05-31 11:30:00,30.0,30.13,30.0,30.13,90612.0,25.7816,25.8933,25.7816,25.8933,90612.0
2019-05-31 12:00:00,30.12,30.14,30.08,30.09,64680.0,25.8847,25.9019,25.8504,25.8589,64680.0
2019-05-31 12:30:00,30.09,30.13,30.07,30.11,60884.0,25.8589,25.8933,25.8418,25.8761,60884.0
2019-05-31 13:00:00,30.11,30.22,30.09,30.18,98664.0,25.8761,25.9707,25.8589,25.9363,98664.0
2019-05-31 13:30:00,30.18,30.37,30.17,30.34,163832.0,25.9363,26.0996,25.9277,26.0738,163832.0
2019-05-31 14:00:00,30.33,30.45,30.32,30.43,172320.0,26.0652,26.1683,26.0566,26.1511,172320.0
2019-05-31 14:30:00,30.44,30.5,30.37,30.48,345580.0,26.1597,26.2113,26.0996,26.1941,345580.0
2019-05-31 15:00:00,30.47,30.52,30.46,30.48,262700.0,26.1855,26.2285,26.1769,26.1941,262700.0
2019-05-31 15:30:00,30.48,30.52,30.38,30.42,617724.0,26.1941,26.2285,26.1082,26.1425,617724.0
2019-06-03 09:30:00,30.44,30.5,30.03,30.08,244460.0,26.1597,26.2113,25.8074,25.8504,244460.0
2019-06-03 10:00:00,30.1,30.25,30.02,30.23,79536.0,25.8675,25.9965,25.7988,25.9793,79536.0
2019-06-03 10:30:00,30.23,30.24,30.04,30.15,130500.0,25.9793,25.9879,25.816,25.9105,130500.0
2019-06-03 11:00:00,30.16,30.21,30.11,30.11,95356.0,25.9191,25.9621,25.8761,25.8761,95356.0
2019-06-03 11:30:00,30.12,30.12,30.0,30.02,93804.0,25.8847,25.8847,25.7816,25.7988,93804.0
2019-06-03 12:00:00,30.03,30.04,29.91,29.93,68000.0,25.8074,25.816,25.7043,25.7214,68000.0
2019-06-03 12:30:00,29.94,30.06,29.94,30.03,47396.0,25.73,25.8332,25.73,25.8074,47396.0
2019-06-03 13:00:00,30.03,30.14,29.99,30.09,71736.0,25.8074,25.9019,25.773,25.8589,71736.0
2019-06-03 13:30:00,30.09,30.09,29.97,30.0,53440.0,25.8589,25.8589,25.7558,25.7816,53440.0
2019-06-03 14:00:00,30.01,30.05,29.99,30.0,60364.0,25.7902,25.8246,25.773,25.7816,60364.0
2019-06-03 14:30:00,30.02,30.03,29.85,29.9,112212.0,25.7988,25.8074,25.6527,25.6957,112212.0
2019-06-03 15:00:00,29.9,29.9,29.81,29.82,139944.0,25.6957,25.6957,25.6183,25.6269,139944.0
2019-06-03 15:30:00,29.82,30.03,29.77,30.02,582968.0,25.6269,25.8074,25.5839,25.7988,582968.0
2019-06-04 09:30:00,30.0,30.04,29.77,29.82,70720.0,25.7816,25.816,25.5839,25.6269,70720.0
2019-06-04 10:00:00,29.86,29.98,29.75,29.95,146960.0,25.6613,25.7644,25.5668,25.7386,146960.0
2019-06-04 10:30:00,29.95,29.98,29.67,29.68,141428.0,25.7386,25.7644,25.498,25.5066,141428.0
2019-06-04 11:00:00,29.67,29.75,29.65,29.67,69184.0,25.498,25.5668,25.4808,25.498,69184.0
2019-06-04 11:30:00,29.66,29.9,29.66,29.88,87928.0,25.4894,25.6957,25.4894,25.6785,87928.0
2019-06-04 12:00:00,29.89,29.92,29.85,29.89,45424.0,25.6871,25.7129,25.6527,25.6871,45424.0
2019-06-04 12:30:00,29.89,29.91,29.85,29.88,49052.0,25.6871,25.7043,25.6527,25.6785,49052.0
2019-06-04 13:00:00,29.88,30.0,29.85,29.92,55884.0,25.6785,25.7816,25.6527,25.7129,55884.0
2019-06-04 13:30:00,29.93,29.99,29.93,29.94,73136.0,25.7214,25.773,25.7214,25.73,73136.0
2019-06-04 14:00:00,29.95,29.95,29.84,29.86,55640.0,25.7386,25.7386,25.6441,25.6613,55640.0
2019-06-04 14:30:00,29.86,29.9,29.85,29.88,79900.0,25.6613,25.6957,25.6527,25.6785,79900.0
2019-06-04 15:00:00,29.9,29.95,29.89,29.95,92804.0,25.6957,25.7386,25.6871,25.7386,92804.0
2019-06-04 15:30:00,29.94,29.99,29.93,29.98,296640.0,25.73,25.773,25.7214,25.7644,296640.0
2019-06-05 09:30:00,30.03,30.52,30.03,30.51,107700.0,25.8074,26.2285,25.8074,26.2199,107700.0
2019-06-05 10:00:00,30.53,30.61,30.44,30.6,100916.0,26.2371,26.3058,26.1597,26.2972,100916.0
2019-06-05 10:30:00,30.6,30.61,30.38,30.4,70864.0,26.2972,26.3058,26.1082,26.1254,70864.0
2019-06-05 11:00:00,30.39,30.53,30.35,30.49,68168.0,26.1168,26.2371,26.0824,26.2027,68168.0
2019-06-05 11:30:00,30.5,30.58,30.43,30.56,76092.0,26.2113,26.28,26.1511,26.2629,76092.0
2019-06-05 12:00:00,30.56,30.59,30.53,30.58,40716.0,26.2629,26.2886,26.2371,26.28,40716.0
2019-06-05 12:30:00,30.58,30.58,30.51,30.55,28784.0,26.28,26.28,26.2199,26.2543,28784.0
2019-06-05 13:00:00,30.56,30.59,30.55,30.58,34912.0,26.2629,26.2886,26.2543,26.28,34912.0
2019-06-05 13:30:00,30.58,30.64,30.55,30.57,39728.0,26.28,26.3316,26.2543,26.2715,39728.0
2019-06-05 14:00:00,30.57,30.67,30.57,30.66,44920.0,26.2715,26.3574,26.2715,26.3488,44920.0
2019-06-05 14:30:00,30.66,30.72,30.66,30.71,164112.0,26.3488,26.4004,26.3488,26.3918,164112.0
2019-06-05 15:00:00,30.71,30.78,30.64,30.64,167524.0,26.3918,26.4519,26.3316,26.3316,167524.0
2019-06-05 15:30:00,30.65,30.83,30.6,30.81,167116.0,26.3402,26.4949,26.2972,26.4777,167116.0
2019-06-06 09:30:00,30.85,30.85,30.63,30.72,63976.0,26.5121,26.5121,26.323,26.4004,63976.0
2019-06-06 10:00:00,30.75,30.83,30.69,30.69,227492.0,26.4261,26.4949,26.3746,26.3746,227492.0
2019-06-06 10:30:00,30.72,30.78,30.6,30.64,373492.0,26.4004,26.4519,26.2972,26.3316,373492.0
2019-06-06 11:00:00,30.63,30.66,30.47,30.63,262232.0,26.323,26.3488,26.1855,26.323,262232.0
2019-06-06 11:30:00,30.62,30.63,30.52,30.54,83416.0,26.3144,26.323,26.2285,26.2457,83416.0
2019-06-06 12:00:00,30.54,30.55,30.5,30.53,62280.0,26.2457,26.2543,26.2113,26.2371,62280.0
2019-06-06 12:30:00,30.52,30.55,30.49,30.51,46932.0,26.2285,26.2543,26.2027,26.2199,46932.0
2019-06-06 13:00:00,30.51,30.53,30.43,30.46,55124.0,26.2199,26.2371,26.1511,26.1769,55124.0
2019-06-06 13:30:00,30.46,30.54,30.46,30.53,30336.0,26.1769,26.2457,26.1769,26.2371,30336.0
2019-06-06 14:00:00,30.53,30.53,30.48,30.49,134652.0,26.2371,26.2371,26.1941,26.2027,134652.0
2019-06-06 14:30:00,30.49,30.55,30.48,30.51,119108.0,26.2027,26.2543,26.1941,26.2199,119108.0
2019-06-06 15:00:00,30.51,30.6,30.5,30.57,81560.0,26.2199,26.2972,26.2113,26.2715,81560.0
2019-06-06 15:30:00,30.58,30.72,30.56,30.68,302500.0,26.28,26.4004,26.2629,26.366,302500.0
2019-06-07 09:30:00,30.78,30.96,30.74,30.8,40792.0,26.4519,26.6066,26.4176,26.4691,40792.0
2019-06-07 10:00:00,30.82,30.86,30.78,30.8,176072.0,26.4863,26.5207,26.4519,26.4691,176072.0
2019-06-07 10:30:00,30.83,30.99,30.81,30.86,129920.0,26.4949,26.6324,26.4777,26.5207,129920.0
2019-06-07 11:00:00,30.86,30.86,30.79,30.79,36152.0,26.5207,26.5207,26.4605,26.4605,36152.0
2019-06-07 11:30:00,30.8,30.8,30.7,30.75,26116.0,26.4691,26.4691,26.3832,26.4261,26116.0
2019-06-07 12:00:00,30.75,30.81,30.73,30.78,26456.0,26.4261,26.4777,26.409,26.4519,26456.0
2019-06-07 12:30:00,30.78,30.78,30.75,30.78,18192.0,26.4519,26.4519,26.4261,26.4519,18192.0
2019-06-07 13:00:00,30.8,30.86,30.78,30.8,127932.0,26.4691,26.5207,26.4519,26.4691,127932.0
2019-06-07 13:30:00,30.81,30.82,30.75,30.76,27516.0,26.4777,26.4863,26.4261,26.4347,27516.0
2019-06-07 14:00:00,30.75,30.79,30.73,30.75,46816.0,26.4261,26.4605,26.409,26.4261,46816.0
2019-06-07 14:30:00,30.78,30.78,30.72,30.75,49388.0,26.4519,26.4519,26.4004,26.4261,49388.0
2019-06-07 15:00:00,30.76,30.84,30.75,30.82,91584.0,26.4347,26.5035,26.4261,26.4863,91584.0
2019-06-07 15:30:00,30.83,30.84,30.73,30.76,308008.0,26.4949,26.5035,26.409,26.4347,308008.0
2019-06-10 09:30:00,30.81,30.93,30.65,30.93,103648.0,26.4777,26.5808,26.3402,26.5808,103648.0
2019-06-10 10:00:00,30.93,30.93,30.8,30.84,60200.0,26.5808,26.5808,26.4691,26.5035,60200.0
2019-06-10 10:30:00,30.87,30.98,30.83,30.86,56524.0,26.5293,26.6238,26.4949,26.5207,56524.0
2019-06-10 11:00:00,30.82,30.88,30.78,30.84,59508.0,26.4863,26.5379,26.4519,26.5035,59508.0
2019-06-10 11:30:00,30.85,30.88,30.78,30.78,72016.0,26.5121,26.5379,26.4519,26.4519,72016.0
2019-06-10 12:00:00,30.79,30.8,30.75,30.75,48124.0,26.4605,26.4691,26.4261,26.4261,48124.0
2019-06-10 12:30:00,30.76,30.79,30.7,30.78,52060.0,26.4347,26.4605,26.3832,26.4519,52060.0
2019-06-10 13:00:00,30.79,30.85,30.78,30.82,36032.0,26.4605,26.5121,26.4519,26.4863,36032.0
2019-06-10 13:30:00,30.83,30.87,30.79,30.85,56296.0,26.4949,26.5293,26.4605,26.5121,56296.0
2019-06-10 14:00:00,30.86,30.86,30.79,30.8,69124.0,26.5207,26.5207,26.4605,26.4691,69124.0
2019-06-10 14:30:00,30.8,30.84,30.8,30.84,58368.0,26.4691,26.5035,26.4691,26.5035,58368.0
2019-06-10 15:00:00,30.83,30.84,30.79,30.79,52316.0,26.4949,26.5035,26.4605,26.4605,52316.0
2019-06-10 15:30:00,30.79,30.9,30.79,30.87,251616.0,26.4605,26.5551,26.4605,26.5293,251616.0
2019-06-11 09:30:00,30.93,30.96,30.66,30.79,61332.0,26.5808,26.6066,26.3488,26.4605,61332.0
2019-06-11 10:00:00,30.78,30.78,30.6,30.63,70668.0,26.4519,26.4519,26.2972,26.323,70668.0
2019-06-11 10:30:00,30.62,30.62,30.5,30.5,129252.0,26.3144,26.3144,26.2113,26.2113,129252.0
2019-06-11 11:00:00,30.5,30.62,30.49,30.53,82320.0,26.2113,26.3144,26.2027,26.2371,82320.0
2019-06-11 11:30:00,30.51,30.51,30.41,30.47,54124.0,26.2199,26.2199,26.134,26.1855,54124.0
2019-06-11 12:00:00,30.48,30.48,30.33,30.33,59544.0,26.1941,26.1941,26.0652,26.0652,59544.0
2019-06-11 12:30:00,30.34,30.43,30.34,30.36,61924.0,26.0738,26.1511,26.0738,26.091,61924.0
2019-06-11 13:00:00,30.35,30.36,30.28,30.3,44948.0,26.0824,26.091,26.0222,26.0394,44948.0
2019-06-11 13:30:00,30.31,30.5,30.31,30.48,84592.0,26.048,26.2113,26.048,26.1941,84592.0
2019-06-11 14:00:00,30.48,30.68,30.48,30.62,62708.0,26.1941,26.366,26.1941,26.3144,62708.0
2019-06-11 14:30:00,30.6,30.6,30.53,30.59,43940.0,26.2972,26.2972,26.2371,26.2886,43940.0
2019-06-11 15:00:00,30.6,30.61,30.53,30.54,81924.0,26.2972,26.3058,26.2371,26.2457,81924.0
2019-06-11 15:30:00,30.54,30.73,30.54,30.63,431180.0,26.2457,26.409,26.2457,26.323,431180.0
2019-06-12 09:30:00,30.65,30.99,30.59,30.86,121220.0,26.3402,26.6324,26.2886,26.5207,121220.0
2019-06-12 10:00:00,30.84,30.96,30.75,30.81,59400.0,26.5035,26.6066,26.4261,26.4777,59400.0
2019-06-12 10:30:00,30.8,30.81,30.73,30.74,45264.0,26.4691,26.4777,26.409,26.4176,45264.0
2019-06-12 11:00:00,30.73,30.81,30.71,30.77,45112.0,26.409,26.4777,26.3918,26.4433,45112.0
2019-06-12 11:30:00,30.78,30.83,30.77,30.78,42824.0,26.4519,26.4949,26.4433,26.4519,42824.0
2019-06-12 12:00:00,30.78,30.82,30.76,30.8,21668.0,26.4519,26.4863,26.4347,26.4691,21668.0
2019-06-12 12:30:00,30.82,30.84,30.78,30.79,17168.0,26.4863,26.5035,26.4519,26.4605,17168.0
2019-06-12 13:00:00,30.79,30.82,30.7,30.75,42216.0,26.4605,26.4863,26.3832,26.4261,42216.0
2019-06-12 13:30:00,30.75,30.8,30.73,30.76,15168.0,26.4261,26.4691,26.409,26.4347,15168.0
2019-06-12 14:00:00,30.75,30.78,30.74,30.77,26396.0,26.4261,26.4519,26.4176,26.4433,26396.0
2019-06-12 14:30:00,30.76,30.9,30.75,30.89,42008.0,26.4347,26.5551,26.4261,26.5465,42008.0
2019-06-12 15:00:00,30.87,30.91,30.85,30.86,72512.0,26.5293,26.5636,26.5121,26.5207,72512.0
2019-06-12 15:30:00,30.85,30.89,30.73,30.74,280160.0,26.5121,26.5465,26.409,26.4176,280160.0
2019-06-13 09:30:00,30.74,30.86,30.69,30.82,37040.0,26.4176,26.5207,26.3746,26.4863,37040.0
2019-06-13 10:00:00,30.88,30.88,30.76,30.76,14204.0,26.5379,26.5379,26.4347,26.4347,14204.0
2019-06-13 10:30:00,30.79,30.82,30.75,30.75,24116.0,26.4605,26.4863,26.4261,26.4261,24116.0
2019-06-13 11:00:00,30.77,30.83,30.7,30.74,76660.0,26.4433,26.4949,26.3832,26.4176,76660.0
2019-06-13 11:30:00,30.76,30.8,30.72,30.8,33780.0,26.4347,26.4691,26.4004,26.4691,33780.0
2019-06-13 12:00:00,30.8,30.82,30.74,30.78,26848.0,26.4691,26.4863,26.4176,26.4519,26848.0
2019-06-13 12:30:00,30.78,30.79,30.76,30.76,16400.0,26.4519,26.4605,26.4347,26.4347,16400.0
2019-06-13 13:00:00,30.77,30.9,30.76,30.88,58480.0,26.4433,26.5551,26.4347,26.5379,58480.0
2019-06-13 13:30:00,30.87,30.97,30.86,30.95,46740.0,26.5293,26.6152,26.5207,26.598,46740.0
2019-06-13 14:00:00,30.96,30.97,30.92,30.97,41232.0,26.6066,26.6152,26.5722,26.6152,41232.0
2019-06-13 14:30:00,30.95,31.0,30.95,30.95,45828.0,26.598,26.641,26.598,26.598,45828.0
2019-06-13 15:00:00,30.95,30.96,30.81,30.82,49832.0,26.598,26.6066,26.4777,26.4863,49832.0
2019-06-13 15:30:00,30.83,31.01,30.81,31.0,245912.0,26.4949,26.6496,26.4777,26.641,245912.0
2019-06-14 09:30:00,31.01,31.21,30.99,31.14,104232.0,26.6496,26.8215,26.6324,26.7613,104232.0
2019-06-14 10:00:00,31.16,31.25,31.09,31.14,60360.0,26.7785,26.8558,26.7183,26.7613,60360.0
2019-06-14 10:30:00,31.15,31.18,30.99,31.06,71108.0,26.7699,26.7957,26.6324,26.6926,71108.0
2019-06-14 11:00:00,31.06,31.11,31.03,31.11,46980.0,26.6926,26.7355,26.6668,26.7355,46980.0
2019-06-14 11:30:00,31.11,31.16,31.07,31.08,32612.0,26.7355,26.7785,26.7011,26.7097,32612.0
2019-06-14 12:00:00,31.06,31.07,30.97,31.01,57680.0,26.6926,26.7011,26.6152,26.6496,57680.0
2019-06-14 12:30:00,31.03,31.07,31.02,31.04,25124.0,26.6668,26.7011,26.6582,26.6754,25124.0
2019-06-14 13:00:00,31.05,31.05,30.97,30.97,27028.0,26.684,26.684,26.6152,26.6152,27028.0
2019-06-14 13:30:00,30.97,30.97,30.91,30.92,28912.0,26.6152,26.6152,26.5636,26.5722,28912.0
2019-06-14 14:00:00,30.92,31.0,30.92,31.0,26436.0,26.5722,26.641,26.5722,26.641,26436.0
2019-06-14 14:30:00,31.0,31.08,31.0,31.06,37008.0,26.641,26.7097,26.641,26.6926,37008.0
2019-06-14 15:00:00,31.05,31.11,31.0,31.09,83244.0,26.684,26.7355,26.641,26.7183,83244.0
2019-06-14 15:30:00,31.1,31.1,30.98,31.03,210020.0,26.7269,26.7269,26.6238,26.6668,210020.0
2019-06-17 09:30:00,31.24,31.4,31.07,31.2,69460.0,26.8472,26.9847,26.7011,26.8129,69460.0
2019-06-17 10:00:00,31.17,31.31,31.09,31.25,51092.0,26.7871,26.9074,26.7183,26.8558,51092.0
2019-06-17 10:30:00,31.28,31.31,31.22,31.27,51484.0,26.8816,26.9074,26.8301,26.873,51484.0
2019-06-17 11:00:00,31.27,31.34,31.27,31.3,46348.0,26.873,26.9332,26.873,26.8988,46348.0
2019-06-17 11:30:00,31.3,31.3,31.2,31.26,34372.0,26.8988,26.8988,26.8129,26.8644,34372.0
2019-06-17 12:00:00,31.26,31.28,31.23,31.23,15476.0,26.8644,26.8816,26.8387,26.8387,15476.0
2019-06-17 12:30:00,31.21,31.21,31.13,31.16,41116.0,26.8215,26.8215,26.7527,26.7785,41116.0
2019-06-17 13:00:00,31.16,31.17,31.11,31.11,31000.0,26.7785,26.7871,26.7355,26.7355,31000.0
2019-06-17 13:30:00,31.11,31.16,31.03,31.11,119680.0,26.7355,26.7785,26.6668,26.7355,119680.0
2019-06-17 14:00:00,31.11,31.13,31.03,31.09,47792.0,26.7355,26.7527,26.6668,26.7183,47792.0
2019-06-17 14:30:00,31.1,31.1,31.05,31.05,27208.0,26.7269,26.7269,26.684,26.684,27208.0
2019-06-17 15:00:00,31.05,31.13,31.03,31.08,60936.0,26.684,26.7527,26.6668,26.7097,60936.0
2019-06-17 15:30:00,31.08,31.1,31.03,31.1,381640.0,26.7097,26.7269,26.6668,26.7269,381640.0
2019-06-18 09:30:00,31.35,31.42,31.18,31.2,96256.0,26.9418,27.0019,26.7957,26.8129,96256.0
2019-06-18 10:00:00,31.17,31.25,31.09,31.11,90108.0,26.7871,26.8558,26.7183,26.7355,90108.0
2019-06-18 10:30:00,31.08,31.13,31.06,31.1,46308.0,26.7097,26.7527,26.6926,26.7269,46308.0
2019-06-18 11:00:00,31.1,31.11,31.02,31.08,45108.0,26.7269,26.7355,26.6582,26.7097,45108.0
2019-06-18 11:30:00,31.06,31.14,31.04,31.14,24620.0,26.6926,26.7613,26.6754,26.7613,24620.0
2019-06-18 12:00:00,31.12,31.13,31.07,31.11,146496.0,26.7441,26.7527,26.7011,26.7355,146496.0
2019-06-18 12:30:00,31.12,31.12,31.09,31.1,59832.0,26.7441,26.7441,26.7183,26.7269,59832.0
2019-06-18 13:00:00,31.1,31.11,31.08,31.08,50904.0,26.7269,26.7355,26.7097,26.7097,50904.0
2019-06-18 13:30:00,31.09,31.1,31.05,31.07,63816.0,26.7183,26.7269,26.684,26.7011,63816.0
2019-06-18 14:00:00,31.08,31.09,30.93,30.93,276372.0,26.7097,26.7183,26.5808,26.5808,276372.0
2019-06-18 14:30:00,30.93,31.04,30.9,30.91,116136.0,26.5808,26.6754,26.5551,26.5636,116136.0
2019-06-18 15:00:00,30.91,30.97,30.91,30.95,48872.0,26.5636,26.6152,26.5636,26.598,48872.0
2019-06-18 15:30:00,30.94,31.0,30.89,30.97,276428.0,26.5894,26.641,26.5465,26.6152,276428.0
2019-06-19 09:30:00,30.9,30.98,30.77,30.96,42152.0,26.5551,26.6238,26.4433,26.6066,42152.0
2019-06-19 10:00:00,30.88,30.93,30.8,30.93,52896.0,26.5379,26.5808,26.4691,26.5808,52896.0
2019-06-19 10:30:00,30.91,30.91,30.8,30.84,74192.0,26.5636,26.5636,26.4691,26.5035,74192.0
2019-06-19 11:00:00,30.85,30.86,30.81,30.83,38952.0,26.5121,26.5207,26.4777,26.4949,38952.0
2019-06-19 11:30:00,30.85,30.85,30.76,30.79,40036.0,26.5121,26.5121,26.4347,26.4605,40036.0
2019-06-19 12:00:00,30.79,30.81,30.75,30.78,43368.0,26.4605,26.4777,26.4261,26.4519,43368.0
2019-06-19 12:30:00,30.78,30.81,30.75,30.75,159060.0,26.4519,26.4777,26.4261,26.4261,159060.0
2019-06-19 13:00:00,30.76,30.82,30.75,30.78,150608.0,26.4347,26.4863,26.4261,26.4519,150608.0
2019-06-19 13:30:00,30.78,30.82,30.75,30.79,200308.0,26.4519,26.4863,26.4261,26.4605,200308.0
2019-06-19 14:00:00,30.8,30.94,30.79,30.91,192284.0,26.4691,26.5894,26.4605,26.5636,192284.0
2019-06-19 14:30:00,30.91,31.02,30.89,30.9,156480.0,26.5636,26.6582,26.5465,26.5551,156480.0
2019-06-19 15:00:00,30.9,31.02,30.87,30.95,227164.0,26.5551,26.6582,26.5293,26.598,227164.0
2019-06-19 15:30:00,30.94,31.03,30.89,30.9,305544.0,26.5894,26.6668,26.5465,26.5551,305544.0
2019-06-20 09:30:00,31.0,31.06,30.85,31.0,47372.0,26.641,26.6926,26.5121,26.641,47372.0
2019-06-20 10:00:00,30.96,30.96,30.81,30.85,110484.0,26.6066,26.6066,26.4777,26.5121,110484.0
2019-06-20 10:30:00,30.84,30.88,30.82,30.85,201460.0,26.5035,26.5379,26.4863,26.5121,201460.0
2019-06-20 11:00:00,30.86,30.93,30.84,30.87,98452.0,26.5207,26.5808,26.5035,26.5293,98452.0
2019-06-20 11:30:00,30.86,30.9,30.84,30.85,73708.0,26.5207,26.5551,26.5035,26.5121,73708.0
2019-06-20 12:00:00,30.86,30.88,30.82,30.87,184196.0,26.5207,26.5379,26.4863,26.5293,184196.0
2019-06-20 12:30:00,30.86,30.95,30.84,30.94,56376.0,26.5207,26.598,26.5035,26.5894,56376.0
2019-06-20 13:00:00,30.95,31.02,30.93,31.0,57296.0,26.598,26.6582,26.5808,26.641,57296.0
2019-06-20 13:30:00,31.01,31.02,30.95,30.95,39908.0,26.6496,26.6582,26.598,26.598,39908.0
2019-06-20 14:00:00,30.95,30.97,30.87,30.88,151320.0,26.598,26.6152,26.5293,26.5379,151320.0
2019-06-20 14:30:00,30.9,30.93,30.88,30.89,50268.0,26.5551,26.5808,26.5379,26.5465,50268.0
2019-06-20 15:00:00,30.89,30.93,30.88,30.88,97128.0,26.5465,26.5808,26.5379,26.5379,97128.0
2019-06-20 15:30:00,30.89,30.95,30.83,30.94,304644.0,26.5465,26.598,26.4949,26.5894,304644.0
2019-06-21 09:30:00,30.84,30.84,30.4,30.54,219592.0,26.5035,26.5035,26.1254,26.2457,219592.0
2019-06-21 10:00:00,30.55,30.55,30.44,30.52,100564.0,26.2543,26.2543,26.1597,26.2285,100564.0
2019-06-21 10:30:00,30.58,30.58,30.48,30.53,47588.0,26.28,26.28,26.1941,26.2371,47588.0
2019-06-21 11:00:00,30.5,30.7,30.5,30.61,98344.0,26.2113,26.3832,26.2113,26.3058,98344.0
2019-06-21 11:30:00,30.61,30.63,30.49,30.53,59096.0,26.3058,26.323,26.2027,26.2371,59096.0
2019-06-21 12:00:00,30.55,30.65,30.5,30.64,76380.0,26.2543,26.3402,26.2113,26.3316,76380.0
2019-06-21 12:30:00,30.63,30.63,30.55,30.56,29744.0,26.323,26.323,26.2543,26.2629,29744.0
2019-06-21 13:00:00,30.57,30.61,30.53,30.54,27640.0,26.2715,26.3058,26.2371,26.2457,27640.0
2019-06-21 13:30:00,30.55,30.57,30.49,30.5,42184.0,26.2543,26.2715,26.2027,26.2113,42184.0
2019-06-21 14:00:00,30.5,30.53,30.43,30.5,82184.0,26.2113,26.2371,26.1511,26.2113,82184.0
2019-06-21 14:30:00,30.52,30.57,30.49,30.56,93288.0,26.2285,26.2715,26.2027,26.2629,93288.0
2019-06-21 15:00:00,30.57,30.63,30.46,30.46,148468.0,26.2715,26.323,26.1769,26.1769,148468.0
2019-06-21 15:30:00,30.46,30.58,30.46,30.53,373972.0,26.1769,26.28,26.1769,26.2371,373972.0
2019-06-24 09:30:00,30.54,30.64,30.36,30.45,86612.0,26.2457,26.3316,26.091,26.1683,86612.0
2019-06-24 10:00:00,30.46,30.49,30.42,30.46,45916.0,26.1769,26.2027,26.1425,26.1769,45916.0
2019-06-24 10:30:00,30.47,30.56,30.37,30.53,67292.0,26.1855,26.2629,26.0996,26.2371,67292.0
2019-06-24 11:00:00,30.55,30.63,30.54,30.59,41416.0,26.2543,26.323,26.2457,26.2886,41416.0
2019-06-24 11:30:00,30.59,30.61,30.49,30.5,57980.0,26.2886,26.3058,26.2027,26.2113,57980.0
2019-06-24 12:00:00,30.52,30.54,30.48,30.53,51132.0,26.2285,26.2457,26.1941,26.2371,51132.0
2019-06-24 12:30:00,30.54,30.6,30.52,30.52,30488.0,26.2457,26.2972,26.2285,26.2285,30488.0
2019-06-24 13:00:00,30.52,30.53,30.43,30.45,40024.0,26.2285,26.2371,26.1511,26.1683,40024.0
2019-06-24 13:30:00,30.45,30.5,30.42,30.43,41316.0,26.1683,26.2113,26.1425,26.1511,41316.0
2019-06-24 14:00:00,30.42,30.47,30.39,30.41,51036.0,26.1425,26.1855,26.1168,26.134,51036.0
2019-06-24 14:30:00,30.41,30.46,30.4,30.45,73316.0,26.134,26.1769,26.1254,26.1683,73316.0
2019-06-24 15:00:00,30.46,30.48,30.39,30.44,93416.0,26.1769,26.1941,26.1168,26.1597,93416.0
2019-06-24 15:30:00,30.44,30.52,30.44,30.47,242316.0,26.1597,26.2285,26.1597,26.1855,242316.0
2019-06-25 09:30:00,30.64,30.76,30.59,30.69,94532.0,26.3316,26.4347,26.2886,26.3746,94532.0
2019-06-25 10:00:00,30.68,30.72,30.65,30.66,44728.0,26.366,26.4004,26.3402,26.3488,44728.0
2019-06-25 10:30:00,30.65,30.65,30.53,30.54,54624.0,26.3402,26.3402,26.2371,26.2457,54624.0
2019-06-25 11:00:00,30.53,30.56,30.46,30.47,73776.0,26.2371,26.2629,26.1769,26.1855,73776.0
2019-06-25 11:30:00,30.48,30.55,30.47,30.5,53656.0,26.1941,26.2543,26.1855,26.2113,53656.0
2019-06-25 12:00:00,30.5,30.52,30.49,30.51,55664.0,26.2113,26.2285,26.2027,26.2199,55664.0
2019-06-25 12:30:00,30.5,30.5,30.45,30.45,65360.0,26.2113,26.2113,26.1683,26.1683,65360.0
2019-06-25 13:00:00,30.46,30.51,30.43,30.51,35984.0,26.1769,26.2199,26.1511,26.2199,35984.0
2019-06-25 13:30:00,30.5,30.54,30.48,30.49,36136.0,26.2113,26.2457,26.1941,26.2027,36136.0
2019-06-25 14:00:00,30.49,30.49,30.44,30.45,50908.0,26.2027,26.2027,26.1597,26.1683,50908.0
2019-06-25 14:30:00,30.45,30.45,30.34,30.35,105120.0,26.1683,26.1683,26.0738,26.0824,105120.0
2019-06-25 15:00:00,30.36,30.38,30.28,30.29,125996.0,26.091,26.1082,26.0222,26.0308,125996.0
2019-06-25 15:30:00,30.28,30.31,30.0,30.08,521268.0,26.0222,26.048,25.7816,25.8504,521268.0
2019-06-26 09:30:00,30.04,30.07,29.73,29.8,165464.0,25.816,25.8418,25.5496,25.6097,165464.0
2019-06-26 10:00:00,29.79,29.79,29.39,29.39,164316.0,25.6011,25.6011,25.2574,25.2574,164316.0
2019-06-26 10:30:00,29.43,29.7,29.31,29.66,113648.0,25.2918,25.5238,25.1886,25.4894,113648.0
2019-06-26 11:00:00,29.64,29.74,29.6,29.62,290992.0,25.4722,25.5582,25.4378,25.455,290992.0
2019-06-26 11:30:00,29.61,29.71,29.61,29.66,80908.0,25.4464,25.5324,25.4464,25.4894,80908.0
2019-06-26 12:00:00,29.66,29.74,29.64,29.67,53644.0,25.4894,25.5582,25.4722,25.498,53644.0
2019-06-26 12:30:00,29.66,29.79,29.66,29.74,60316.0,25.4894,25.6011,25.4894,25.5582,60316.0
2019-06-26 13:00:00,29.74,29.82,29.73,29.8,27624.0,25.5582,25.6269,25.5496,25.6097,27624.0
2019-06-26 13:30:00,29.8,29.91,29.78,29.9,75684.0,25.6097,25.7043,25.5925,25.6957,75684.0
2019-06-26 14:00:00,29.91,29.95,29.8,29.8,132384.0,25.7043,25.7386,25.6097,25.6097,132384.0
2019-06-26 14:30:00,29.79,29.82,29.67,29.8,489420.0,25.6011,25.6269,25.498,25.6097,489420.0
2019-06-26 15:00:00,29.81,29.91,29.72,29.8,89724.0,25.6183,25.7043,25.541,25.6097,89724.0
2019-06-26 15:30:00,29.79,29.93,29.79,29.8,399700.0,25.6011,25.7214,25.6011,25.6097,399700.0
2019-06-27 09:30:00,29.87,30.09,29.87,29.98,54760.0,25.8013,25.9913,25.8013,25.8963,54760.0
2019-06-27 10:00:00,30.02,30.21,29.97,30.18,32340.0,25.9308,26.0949,25.8876,26.069,32340.0
2019-06-27 10:30:00,30.2,30.22,30.11,30.16,45468.0,26.0863,26.1036,26.0086,26.0518,45468.0
2019-06-27 11:00:00,30.16,30.17,30.04,30.08,24768.0,26.0518,26.0604,25.9481,25.9827,24768.0
2019-06-27 11:30:00,30.08,30.11,30.0,30.03,85600.0,25.9827,26.0086,25.9136,25.9395,85600.0
2019-06-27 12:00:00,30.02,30.07,29.99,29.99,69288.0,25.9308,25.974,25.9049,25.9049,69288.0
2019-06-27 12:30:00,30.0,30.03,29.95,29.99,65876.0,25.9136,25.9395,25.8704,25.9049,65876.0
2019-06-27 13:00:00,29.98,29.99,29.93,29.93,39152.0,25.8963,25.9049,25.8531,25.8531,39152.0
2019-06-27 13:30:00,29.93,29.97,29.92,29.96,52364.0,25.8531,25.8876,25.8444,25.879,52364.0
2019-06-27 14:00:00,29.95,29.97,29.93,29.93,37280.0,25.8704,25.8876,25.8531,25.8531,37280.0
2019-06-27 14:30:00,29.94,29.98,29.94,29.96,30844.0,25.8617,25.8963,25.8617,25.879,30844.0
2019-06-27 15:00:00,29.96,29.97,29.87,29.88,81960.0,25.879,25.8876,25.8013,25.8099,81960.0
2019-06-27 15:30:00,29.88,29.95,29.83,29.91,348580.0,25.8099,25.8704,25.7667,25.8358,348580.0
2019-06-28 09:30:00,29.99,30.03,29.86,30.0,46500.0,25.9049,25.9395,25.7926,25.9136,46500.0
2019-06-28 10:00:00,29.99,30.05,29.98,30.02,67692.0,25.9049,25.9567,25.8963,25.9308,67692.0
2019-06-28 10:30:00,30.05,30.19,30.03,30.11,120564.0,25.9567,26.0777,25.9395,26.0086,120564.0
2019-06-28 11:00:00,30.12,30.14,30.06,30.14,72868.0,26.0172,26.0345,25.9654,26.0345,72868.0
2019-06-28 11:30:00,30.17,30.25,30.17,30.2,55432.0,26.0604,26.1295,26.0604,26.0863,55432.0
2019-06-28 12:00:00,30.21,30.29,30.21,30.25,65544.0,26.0949,26.164,26.0949,26.1295,65544.0
2019-06-28 12:30:00,30.25,30.31,30.22,30.25,68556.0,26.1295,26.1813,26.1036,26.1295,68556.0
2019-06-28 13:00:00,30.25,30.27,30.22,30.26,51028.0,26.1295,26.1468,26.1036,26.1381,51028.0
2019-06-28 13:30:00,30.26,30.3,30.25,30.26,98064.0,26.1381,26.1727,26.1295,26.1381,98064.0
2019-06-28 14:00:00,30.27,30.27,30.15,30.19,91712.0,26.1468,26.1468,26.0431,26.0777,91712.0
2019-06-28 14:30:00,30.19,30.25,30.18,30.25,69524.0,26.0777,26.1295,26.069,26.1295,69524.0
2019-06-28 15:00:00,30.27,30.29,30.22,30.27,170472.0,26.1468,26.164,26.1036,26.1468,170472.0
2019-06-28 15:30:00,30.27,30.37,30.2,30.33,757136.0,26.1468,26.2332,26.0863,26.1986,757136.0
2019-07-01 09:30:00,30.55,30.55,30.15,30.15,105700.0,26.3886,26.3886,26.0431,26.0431,105700.0
2019-07-01 10:00:00,30.15,30.15,29.97,30.01,43036.0,26.0431,26.0431,25.8876,25.9222,43036.0
2019-07-01 10:30:00,30.05,30.18,30.02,30.04,41024.0,25.9567,26.069,25.9308,25.9481,41024.0
2019-07-01 11:00:00,30.03,30.14,29.97,30.13,105068.0,25.9395,26.0345,25.8876,26.0258,105068.0
2019-07-01 11:30:00,30.11,30.28,30.11,30.23,89368.0,26.0086,26.1554,26.0086,26.1122,89368.0
2019-07-01 12:00:00,30.24,30.39,30.23,30.3,50344.0,26.1209,26.2504,26.1122,26.1727,50344.0
2019-07-01 12:30:00,30.3,30.4,30.29,30.32,51792.0,26.1727,26.2591,26.164,26.19,51792.0
2019-07-01 13:00:00,30.34,30.45,30.34,30.43,30944.0,26.2072,26.3023,26.2072,26.285,30944.0
2019-07-01 13:30:00,30.43,30.55,30.41,30.53,37320.0,26.285,26.3886,26.2677,26.3714,37320.0
2019-07-01 14:00:00,30.53,30.59,30.5,30.53,73736.0,26.3714,26.4232,26.3454,26.3714,73736.0
2019-07-01 14:30:00,30.51,30.57,30.4,30.42,79280.0,26.3541,26.4059,26.2591,26.2763,79280.0
2019-07-01 15:00:00,30.42,30.48,30.34,30.41,63968.0,26.2763,26.3282,26.2072,26.2677,63968.0
2019-07-01 15:30:00,30.42,30.64,30.39,30.55,254584.0,26.2763,26.4664,26.2504,26.3886,254584.0
2019-07-02 09:30:00,30.58,31.04,30.58,31.04,80908.0,26.4145,26.8119,26.4145,26.8119,80908.0
2019-07-02 10:00:00,30.99,31.07,30.97,31.02,89380.0,26.7687,26.8378,26.7514,26.7946,89380.0
2019-07-02 10:30:00,31.05,31.08,30.92,30.95,204520.0,26.8205,26.8464,26.7082,26.7341,204520.0
2019-07-02 11:00:00,30.95,30.97,30.88,30.91,45368.0,26.7341,26.7514,26.6737,26.6996,45368.0
2019-07-02 11:30:00,30.9,30.98,30.85,30.89,85020.0,26.691,26.7601,26.6478,26.6823,85020.0
2019-07-02 12:00:00,30.88,30.96,30.86,30.92,61480.0,26.6737,26.7428,26.6564,26.7082,61480.0
2019-07-02 12:30:00,30.93,30.96,30.9,30.9,49200.0,26.7169,26.7428,26.691,26.691,49200.0
2019-07-02 13:00:00,30.89,30.9,30.84,30.85,297324.0,26.6823,26.691,26.6391,26.6478,297324.0
2019-07-02 13:30:00,30.85,30.85,30.73,30.73,260168.0,26.6478,26.6478,26.5441,26.5441,260168.0
2019-07-02 14:00:00,30.73,30.76,30.7,30.7,65680.0,26.5441,26.57,26.5182,26.5182,65680.0
2019-07-02 14:30:00,30.7,30.7,30.65,30.7,73664.0,26.5182,26.5182,26.475,26.5182,73664.0
2019-07-02 15:00:00,30.7,30.75,30.65,30.66,241156.0,26.5182,26.5614,26.475,26.4836,241156.0
2019-07-02 15:30:00,30.66,30.84,30.65,30.82,393092.0,26.4836,26.6391,26.475,26.6219,393092.0
2019-07-03 09:30:00,30.91,31.08,30.88,31.03,112220.0,26.6996,26.8464,26.6737,26.8032,112220.0
2019-07-03 10:00:00,31.05,31.22,31.03,31.18,92384.0,26.8205,26.9674,26.8032,26.9328,92384.0
2019-07-03 10:30:00,31.19,31.2,31.07,31.13,57096.0,26.9415,26.9501,26.8378,26.8896,57096.0
2019-07-03 11:00:00,31.15,31.19,31.1,31.14,51356.0,26.9069,26.9415,26.8637,26.8983,51356.0
2019-07-03 11:30:00,31.13,31.18,31.11,31.15,49136.0,26.8896,26.9328,26.8724,26.9069,49136.0
2019-07-03 12:00:00,31.16,31.22,31.11,31.21,99516.0,26.9155,26.9674,26.8724,26.9587,99516.0
2019-07-03 12:30:00,31.21,31.24,31.14,31.23,91348.0,26.9587,26.9846,26.8983,26.976,91348.0
2019-07-05 09:30:00,31.04,31.04,30.62,30.69,96832.0,26.8119,26.8119,26.4491,26.5096,96832.0
2019-07-05 10:00:00,30.69,30.85,30.67,30.84,42228.0,26.5096,26.6478,26.4923,26.6391,42228.0
2019-07-05 10:30:00,30.86,30.89,30.74,30.79,30448.0,26.6564,26.6823,26.5528,26.5959,30448.0
2019-07-05 11:00:00,30.79,30.92,30.74,30.92,24468.0,26.5959,26.7082,26.5528,26.7082,24468.0
2019-07-05 11:30:00,30.94,31.02,30.92,30.98,27416.0,26.7255,26.7946,26.7082,26.7601,27416.0
2019-07-05 12:00:00,30.99,31.16,30.98,31.13,29640.0,26.7687,26.9155,26.7601,26.8896,29640.0
2019-07-05 12:30:00,31.14,31.25,31.11,31.22,32012.0,26.8983,26.9933,26.8724,26.9674,32012.0
2019-07-05 13:00:00,31.18,31.18,31.11,31.18,12544.0,26.9328,26.9328,26.8724,26.9328,12544.0
2019-07-05 13:30:00,31.18,31.25,31.17,31.24,22688.0,26.9328,26.9933,26.9242,26.9846,22688.0
2019-07-05 14:00:00,31.23,31.24,31.19,31.19,4864.0,26.976,26.9846,26.9415,26.9415,4864.0
2019-07-05 14:30:00,31.19,31.3,31.19,31.25,17536.0,26.9415,27.0365,26.9415,26.9933,17536.0
2019-07-05 15:00:00,31.27,31.28,31.09,31.13,46100.0,27.0106,27.0192,26.8551,26.8896,46100.0
2019-07-05 15:30:00,31.13,31.23,31.08,31.22,127708.0,26.8896,26.976,26.8464,26.9674,127708.0
2019-07-08 09:30:00,31.16,31.44,31.11,31.34,67616.0,26.9155,27.1574,26.8724,27.071,67616.0
2019-07-08 10:00:00,31.35,31.44,31.3,31.4,25916.0,27.0797,27.1574,27.0365,27.1228,25916.0
2019-07-08 10:30:00,31.39,31.5,31.36,31.46,40380.0,27.1142,27.2092,27.0883,27.1747,40380.0
2019-07-08 11:00:00,31.46,31.52,31.43,31.52,34976.0,27.1747,27.2265,27.1488,27.2265,34976.0
2019-07-08 11:30:00,31.54,31.54,31.48,31.53,23828.0,27.2438,27.2438,27.192,27.2351,23828.0
2019-07-08 12:00:00,31.53,31.55,31.5,31.51,25748.0,27.2351,27.2524,27.2092,27.2179,25748.0
2019-07-08 12:30:00,31.52,31.58,31.52,31.58,36912.0,27.2265,27.2783,27.2265,27.2783,36912.0
2019-07-08 13:00:00,31.57,31.6,31.54,31.57,51980.0,27.2697,27.2956,27.2438,27.2697,51980.0
2019-07-08 13:30:00,31.58,31.67,31.56,31.67,62220.0,27.2783,27.3561,27.2611,27.3561,62220.0
2019-07-08 14:00:00,31.67,31.68,31.62,31.67,55604.0,27.3561,27.3647,27.3129,27.3561,55604.0
2019-07-08 14:30:00,31.7,31.73,31.6,31.65,47340.0,27.382,27.4079,27.2956,27.3388,47340.0
2019-07-08 15:00:00,31.64,31.71,31.6,31.61,111364.0,27.3302,27.3906,27.2956,27.3042,111364.0
2019-07-08 15:30:00,31.6,31.68,31.49,31.66,222896.0,27.2956,27.3647,27.2006,27.3474,222896.0
2019-07-09 09:30:00,31.67,31.84,31.64,31.64,73496.0,27.3561,27.5029,27.3302,27.3302,73496.0
2019-07-09 10:00:00,31.64,31.69,31.56,31.64,32084.0,27.3302,27.3733,27.2611,27.3302,32084.0
2019-07-09 10:30:00,31.64,31.73,31.62,31.71,33808.0,27.3302,27.4079,27.3129,27.3906,33808.0
2019-07-09 11:00:00,31.71,31.83,31.71,31.77,125384.0,27.3906,27.4943,27.3906,27.4424,125384.0
2019-07-09 11:30:00,31.77,31.79,31.71,31.78,31592.0,27.4424,27.4597,27.3906,27.4511,31592.0
2019-07-09 12:00:00,31.79,31.79,31.74,31.76,35368.0,27.4597,27.4597,27.4165,27.4338,35368.0
2019-07-09 12:30:00,31.75,31.85,31.74,31.79,41140.0,27.4252,27.5116,27.4165,27.4597,41140.0
2019-07-09 13:00:00,31.8,31.81,31.75,31.75,46264.0,27.4684,27.477,27.4252,27.4252,46264.0
2019-07-09 13:30:00,31.75,31.81,31.74,31.75,42972.0,27.4252,27.477,27.4165,27.4252,42972.0
2019-07-09 14:00:00,31.75,31.8,31.75,31.78,29600.0,27.4252,27.4684,27.4252,27.4511,29600.0
2019-07-09 14:30:00,31.79,31.79,31.73,31.78,57548.0,27.4597,27.4597,27.4079,27.4511,57548.0
2019-07-09 15:00:00,31.78,31.86,31.75,31.86,58344.0,27.4511,27.5202,27.4252,27.5202,58344.0
2019-07-09 15:30:00,31.86,31.96,31.85,31.91,180532.0,27.5202,27.6066,27.5116,27.5634,180532.0
2019-07-10 09:30:00,32.04,32.1,31.79,31.92,85448.0,27.6757,27.7275,27.4597,27.572,85448.0
2019-07-10 10:00:00,31.92,31.95,31.83,31.85,262140.0,27.572,27.5979,27.4943,27.5116,262140.0
2019-07-10 10:30:00,31.86,31.98,31.84,31.96,55312.0,27.5202,27.6238,27.5029,27.6066,55312.0
2019-07-10 11:00:00,31.95,31.95,31.83,31.91,51752.0,27.5979,27.5979,27.4943,27.5634,51752.0
2019-07-10 11:30:00,31.93,32.01,31.88,31.95,114028.0,27.5807,27.6498,27.5375,27.5979,114028.0
2019-07-10 12:00:00,31.95,31.99,31.94,31.99,45608.0,27.5979,27.6325,27.5893,27.6325,45608.0
2019-07-10 12:30:00,32.0,32.08,31.96,32.08,48328.0,27.6411,27.7102,27.6066,27.7102,48328.0
2019-07-10 13:00:00,32.11,32.11,32.05,32.05,32560.0,27.7361,27.7361,27.6843,27.6843,32560.0
2019-07-10 13:30:00,32.03,32.07,32.01,32.05,46292.0,27.667,27.7016,27.6498,27.6843,46292.0
2019-07-10 14:00:00,32.07,32.08,32.0,32.01,39584.0,27.7016,27.7102,27.6411,27.6498,39584.0
2019-07-10 14:30:00,32.0,32.0,31.95,31.95,67156.0,27.6411,27.6411,27.5979,27.5979,67156.0
2019-07-10 15:00:00,31.95,31.97,31.89,31.91,118080.0,27.5979,27.6152,27.5461,27.5634,118080.0
2019-07-10 15:30:00,31.91,32.05,31.9,32.02,248760.0,27.5634,27.6843,27.5547,27.6584,248760.0
2019-07-11 09:30:00,32.09,32.09,31.76,31.93,72588.0,27.7189,27.7189,27.4338,27.5807,72588.0
2019-07-11 10:00:00,31.98,32.02,31.88,31.88,32732.0,27.6238,27.6584,27.5375,27.5375,32732.0
2019-07-11 10:30:00,31.9,31.9,31.75,31.78,28052.0,27.5547,27.5547,27.4252,27.4511,28052.0
2019-07-11 11:00:00,31.78,31.82,31.74,31.74,13596.0,27.4511,27.4856,27.4165,27.4165,13596.0
2019-07-11 11:30:00,31.74,31.75,31.57,31.59,62780.0,27.4165,27.4252,27.2697,27.287,62780.0
2019-07-11 12:00:00,31.61,31.61,31.48,31.49,56008.0,27.3042,27.3042,27.192,27.2006,56008.0
2019-07-11 12:30:00,31.5,31.52,31.43,31.43,45156.0,27.2092,27.2265,27.1488,27.1488,45156.0
2019-07-11 13:00:00,31.42,31.48,31.39,31.46,21572.0,27.1401,27.192,27.1142,27.1747,21572.0
2019-07-11 13:30:00,31.45,31.5,31.41,31.46,19440.0,27.166,27.2092,27.1315,27.1747,19440.0
2019-07-11 14:00:00,31.47,31.5,31.39,31.45,34084.0,27.1833,27.2092,27.1142,27.166,34084.0
2019-07-11 14:30:00,31.45,31.56,31.45,31.53,32740.0,27.166,27.2611,27.166,27.2351,32740.0
2019-07-11 15:00:00,31.54,31.58,31.51,31.56,39728.0,27.2438,27.2783,27.2179,27.2611,39728.0
2019-07-11 15:30:00,31.57,31.63,31.46,31.49,230020.0,27.2697,27.3215,27.1747,27.2006,230020.0
2019-07-12 09:30:00,31.53,31.53,31.18,31.2,196628.0,27.2351,27.2351,26.9328,26.9501,196628.0
2019-07-12 10:00:00,31.2,31.36,31.19,31.28,81552.0,26.9501,27.0883,26.9415,27.0192,81552.0
2019-07-12 10:30:00,31.3,31.42,31.28,31.42,95196.0,27.0365,27.1401,27.0192,27.1401,95196.0
2019-07-12 11:00:00,31.41,31.45,31.37,31.45,66788.0,27.1315,27.166,27.0969,27.166,66788.0
2019-07-12 11:30:00,31.45,31.46,31.4,31.42,130152.0,27.166,27.1747,27.1228,27.1401,130152.0
2019-07-12 12:00:00,31.42,31.43,31.23,31.28,43396.0,27.1401,27.1488,26.976,27.0192,43396.0
2019-07-12 12:30:00,31.28,31.36,31.25,31.34,35460.0,27.0192,27.0883,26.9933,27.071,35460.0
2019-07-12 13:00:00,31.36,31.39,31.31,31.31,24052.0,27.0883,27.1142,27.0451,27.0451,24052.0
2019-07-12 13:30:00,31.34,31.41,31.34,31.4,19764.0,27.071,27.1315,27.071,27.1228,19764.0
2019-07-12 14:00:00,31.4,31.42,31.36,31.36,45536.0,27.1228,27.1401,27.0883,27.0883,45536.0
2019-07-12 14:30:00,31.38,31.44,31.38,31.44,60744.0,27.1056,27.1574,27.1056,27.1574,60744.0
2019-07-12 15:00:00,31.45,31.48,31.36,31.42,41416.0,27.166,27.192,27.0883,27.1401,41416.0
2019-07-12 15:30:00,31.43,31.48,31.38,31.4,188776.0,27.1488,27.192,27.1056,27.1228,188776.0
2019-07-15 09:30:00,31.52,31.58,31.39,31.47,50144.0,27.2265,27.2783,27.1142,27.1833,50144.0
2019-07-15 10:00:00,31.5,31.59,31.47,31.48,46776.0,27.2092,27.287,27.1833,27.192,46776.0
2019-07-15 10:30:00,31.49,31.51,31.38,31.43,33104.0,27.2006,27.2179,27.1056,27.1488,33104.0
2019-07-15 11:00:00,31.45,31.5,31.42,31.43,35912.0,27.166,27.2092,27.1401,27.1488,35912.0
2019-07-15 11:30:00,31.43,31.44,31.35,31.41,32920.0,27.1488,27.1574,27.0797,27.1315,32920.0
2019-07-15 12:00:00,31.39,31.42,31.35,31.36,40408.0,27.1142,27.1401,27.0797,27.0883,40408.0
2019-07-15 12:30:00,31.37,31.43,31.37,31.41,37328.0,27.0969,27.1488,27.0969,27.1315,37328.0
2019-07-15 13:00:00,31.43,31.47,31.42,31.47,46400.0,27.1488,27.1833,27.1401,27.1833,46400.0
2019-07-15 13:30:00,31.46,31.47,31.4,31.43,46880.0,27.1747,27.1833,27.1228,27.1488,46880.0
2019-07-15 14:00:00,31.43,31.43,31.39,31.39,27564.0,27.1488,27.1488,27.1142,27.1142,27564.0
2019-07-15 14:30:00,31.39,31.46,31.38,31.46,40760.0,27.1142,27.1747,27.1056,27.1747,40760.0
2019-07-15 15:00:00,31.46,31.48,31.41,31.43,38548.0,27.1747,27.192,27.1315,27.1488,38548.0
2019-07-15 15:30:00,31.45,31.46,31.38,31.42,160696.0,27.166,27.1747,27.1056,27.1401,160696.0
2019-07-16 09:30:00,31.42,31.48,31.25,31.36,49672.0,27.1401,27.192,26.9933,27.0883,49672.0
2019-07-16 10:00:00,31.35,31.41,31.31,31.41,34036.0,27.0797,27.1315,27.0451,27.1315,34036.0
2019-07-16 10:30:00,31.42,31.43,31.34,31.38,44944.0,27.1401,27.1488,27.071,27.1056,44944.0
2019-07-16 11:00:00,31.4,31.42,31.31,31.33,72008.0,27.1228,27.1401,27.0451,27.0624,72008.0
2019-07-16 11:30:00,31.31,31.34,31.28,31.28,30636.0,27.0451,27.071,27.0192,27.0192,30636.0
2019-07-16 12:00:00,31.3,31.43,31.29,31.41,28928.0,27.0365,27.1488,27.0278,27.1315,28928.0
2019-07-16 12:30:00,31.4,31.4,31.35,31.4,45648.0,27.1228,27.1228,27.0797,27.1228,45648.0
2019-07-16 13:00:00,31.42,31.5,31.41,31.49,28532.0,27.1401,27.2092,27.1315,27.2006,28532.0
2019-07-16 13:30:00,31.5,31.5,31.35,31.35,32104.0,27.2092,27.2092,27.0797,27.0797,32104.0
2019-07-16 14:00:00,31.37,31.43,31.36,31.4,35496.0,27.0969,27.1488,27.0883,27.1228,35496.0
2019-07-16 14:30:00,31.41,31.43,31.37,31.42,45916.0,27.1315,27.1488,27.0969,27.1401,45916.0
2019-07-16 15:00:00,31.42,31.49,31.41,31.47,49720.0,27.1401,27.2006,27.1315,27.1833,49720.0
2019-07-16 15:30:00,31.47,31.51,31.43,31.5,194808.0,27.1833,27.2179,27.1488,27.2092,194808.0
2019-07-17 09:30:00,31.5,31.66,31.5,31.57,42092.0,27.2092,27.3474,27.2092,27.2697,42092.0
2019-07-17 10:00:00,31.53,31.57,31.45,31.45,79008.0,27.2351,27.2697,27.166,27.166,79008.0
2019-07-17 10:30:00,31.45,31.49,31.38,31.42,44500.0,27.166,27.2006,27.1056,27.1401,44500.0
2019-07-17 11:00:00,31.4,31.44,31.3,31.33,77008.0,27.1228,27.1574,27.0365,27.0624,77008.0
2019-07-17 11:30:00,31.33,31.35,31.3,31.31,41364.0,27.0624,27.0797,27.0365,27.0451,41364.0
2019-07-17 12:00:00,31.31,31.33,31.27,31.29,31100.0,27.0451,27.0624,27.0106,27.0278,31100.0
2019-07-17 12:30:00,31.3,31.36,31.3,31.36,26328.0,27.0365,27.0883,27.0365,27.0883,26328.0
2019-07-17 13:00:00,31.36,31.36,31.27,31.27,40984.0,27.0883,27.0883,27.0106,27.0106,40984.0
2019-07-17 13:30:00,31.27,31.3,31.22,31.23,41472.0,27.0106,27.0365,26.9674,26.976,41472.0
2019-07-17 14:00:00,31.23,31.24,31.14,31.23,44104.0,26.976,26.9846,26.8983,26.976,44104.0
2019-07-17 14:30:00,31.22,31.25,31.2,31.23,53000.0,26.9674,26.9933,26.9501,26.976,53000.0
2019-07-17 15:00:00,31.22,31.27,31.2,31.23,53076.0,26.9674,27.0106,26.9501,26.976,53076.0
2019-07-17 15:30:00,31.24,31.45,31.24,31.35,191668.0,26.9846,27.166,26.9846,27.0797,191668.0
2019-07-18 09:30:00,31.33,31.33,31.18,31.18,17644.0,27.0624,27.0624,26.9328,26.9328,17644.0
2019-07-18 10:00:00,31.2,31.22,31.16,31.2,8404.0,26.9501,26.9674,26.9155,26.9501,8404.0
2019-07-18 10:30:00,31.23,31.33,31.19,31.33,28028.0,26.976,27.0624,26.9415,27.0624,28028.0
2019-07-18 11:00:00,31.33,31.34,31.21,31.21,186108.0,27.0624,27.071,26.9587,26.9587,186108.0
2019-07-18 11:30:00,31.21,31.29,31.18,31.27,89624.0,26.9587,27.0278,26.9328,27.0106,89624.0
2019-07-18 12:00:00,31.28,31.31,31.24,31.27,52248.0,27.0192,27.0451,26.9846,27.0106,52248.0
2019-07-18 12:30:00,31.28,31.36,31.27,31.34,41916.0,27.0192,27.0883,27.0106,27.071,41916.0
2019-07-18 13:00:00,31.35,31.35,31.29,31.31,46036.0,27.0797,27.0797,27.0278,27.0451,46036.0
2019-07-18 13:30:00,31.3,31.34,31.28,31.32,33288.0,27.0365,27.071,27.0192,27.0537,33288.0
2019-07-18 14:00:00,31.33,31.41,31.31,31.41,27972.0,27.0624,27.1315,27.0451,27.1315,27972.0
2019-07-18 14:30:00,31.43,31.46,31.34,31.39,138104.0,27.1488,27.1747,27.071,27.1142,138104.0
2019-07-18 15:00:00,31.38,31.41,31.36,31.38,125532.0,27.1056,27.1315,27.0883,27.1056,125532.0
2019-07-18 15:30:00,31.38,31.4,31.29,31.35,214700.0,27.1056,27.1228,27.0278,27.0797,214700.0
2019-07-19 09:30:00,31.36,31.45,31.25,31.25,33044.0,27.0883,27.166,26.9933,26.9933,33044.0
2019-07-19 10:00:00,31.3,31.3,31.15,31.16,31740.0,27.0365,27.0365,26.9069,26.9155,31740.0
2019-07-19 10:30:00,31.16,31.17,30.98,31.05,58956.0,26.9155,26.9242,26.7601,26.8205,58956.0
2019-07-19 11:00:00,31.04,31.04,30.86,30.91,68152.0,26.8119,26.8119,26.6564,26.6996,68152.0
2019-07-19 11:30:00,30.92,31.02,30.91,30.93,55244.0,26.7082,26.7946,26.6996,26.7169,55244.0
2019-07-19 12:00:00,30.93,31.0,30.88,30.94,58412.0,26.7169,26.7773,26.6737,26.7255,58412.0
2019-07-19 12:30:00,30.96,30.96,30.89,30.91,51216.0,26.7428,26.7428,26.6823,26.6996,51216.0
2019-07-19 13:00:00,30.91,30.93,30.83,30.83,41216.0,26.6996,26.7169,26.6305,26.6305,41216.0
2019-07-19 13:30:00,30.84,30.86,30.8,30.86,53968.0,26.6391,26.6564,26.6046,26.6564,53968.0
2019-07-19 14:00:00,30.85,30.87,30.75,30.8,42528.0,26.6478,26.665,26.5614,26.6046,42528.0
2019-07-19 14:30:00,30.79,30.82,30.72,30.75,60496.0,26.5959,26.6219,26.5355,26.5614,60496.0
2019-07-19 15:00:00,30.76,30.8,30.72,30.72,67020.0,26.57,26.6046,26.5355,26.5355,67020.0
2019-07-19 15:30:00,30.72,30.82,30.67,30.7,238276.0,26.5355,26.6219,26.4923,26.5182,238276.0
2019-07-22 09:30:00,30.8,30.87,30.66,30.87,31020.0,26.6046,26.665,26.4836,26.665,31020.0
2019-07-22 10:00:00,30.89,30.91,30.68,30.68,71036.0,26.6823,26.6996,26.5009,26.5009,71036.0
2019-07-22 10:30:00,30.67,30.78,30.66,30.72,35576.0,26.4923,26.5873,26.4836,26.5355,35576.0
2019-07-22 11:00:00,30.71,30.78,30.62,30.62,48268.0,26.5268,26.5873,26.4491,26.4491,48268.0
2019-07-22 11:30:00,30.63,30.7,30.63,30.68,30684.0,26.4577,26.5182,26.4577,26.5009,30684.0
2019-07-22 12:00:00,30.68,30.76,30.66,30.75,24088.0,26.5009,26.57,26.4836,26.5614,24088.0
2019-07-22 12:30:00,30.76,30.83,30.75,30.75,37032.0,26.57,26.6305,26.5614,26.5614,37032.0
2019-07-22 13:00:00,30.75,30.75,30.68,30.68,45600.0,26.5614,26.5614,26.5009,26.5009,45600.0
2019-07-22 13:30:00,30.68,30.73,30.68,30.72,26784.0,26.5009,26.5441,26.5009,26.5355,26784.0
2019-07-22 14:00:00,30.72,30.76,30.72,30.75,29712.0,26.5355,26.57,26.5355,26.5614,29712.0
2019-07-22 14:30:00,30.75,30.77,30.72,30.76,47572.0,26.5614,26.5787,26.5355,26.57,47572.0
2019-07-22 15:00:00,30.75,30.78,30.69,30.72,49648.0,26.5614,26.5873,26.5096,26.5355,49648.0
2019-07-22 15:30:00,30.71,30.73,30.65,30.72,168332.0,26.5268,26.5441,26.475,26.5355,168332.0
2019-07-23 09:30:00,30.83,30.93,30.39,30.56,159640.0,26.6305,26.7169,26.2504,26.3973,159640.0
2019-07-23 10:00:00,30.54,30.66,30.5,30.58,180568.0,26.38,26.4836,26.3454,26.4145,180568.0
2019-07-23 10:30:00,30.62,30.84,30.61,30.79,129968.0,26.4491,26.6391,26.4405,26.5959,129968.0
2019-07-23 11:00:00,30.79,30.8,30.56,30.76,98080.0,26.5959,26.6046,26.3973,26.57,98080.0
2019-07-23 11:30:00,30.73,30.87,30.67,30.83,66456.0,26.5441,26.665,26.4923,26.6305,66456.0
2019-07-23 12:00:00,30.83,30.93,30.78,30.87,52496.0,26.6305,26.7169,26.5873,26.665,52496.0
2019-07-23 12:30:00,30.84,30.98,30.84,30.92,39952.0,26.6391,26.7601,26.6391,26.7082,39952.0
2019-07-23 13:00:00,30.92,30.95,30.88,30.93,49040.0,26.7082,26.7341,26.6737,26.7169,49040.0
2019-07-23 13:30:00,30.93,31.04,30.93,30.97,56568.0,26.7169,26.8119,26.7169,26.7514,56568.0
2019-07-23 14:00:00,30.95,31.0,30.91,30.97,38588.0,26.7341,26.7773,26.6996,26.7514,38588.0
2019-07-23 14:30:00,30.98,31.11,30.98,31.06,80724.0,26.7601,26.8724,26.7601,26.8292,80724.0
2019-07-23 15:00:00,31.06,31.17,31.05,31.16,94592.0,26.8292,26.9242,26.8205,26.9155,94592.0
2019-07-23 15:30:00,31.15,31.18,31.06,31.17,239760.0,26.9069,26.9328,26.8292,26.9242,239760.0
2019-07-24 09:30:00,31.16,31.17,30.98,31.08,51820.0,26.9155,26.9242,26.7601,26.8464,51820.0
2019-07-24 10:00:00,31.09,31.14,30.99,31.0,122576.0,26.8551,26.8983,26.7687,26.7773,122576.0
2019-07-24 10:30:00,30.99,31.14,30.99,31.09,26328.0,26.7687,26.8983,26.7687,26.8551,26328.0
2019-07-24 11:00:00,31.09,31.09,30.88,30.93,117924.0,26.8551,26.8551,26.6737,26.7169,117924.0
2019-07-24 11:30:00,30.95,30.97,30.91,30.93,54824.0,26.7341,26.7514,26.6996,26.7169,54824.0
2019-07-24 12:00:00,30.92,30.94,30.88,30.9,63160.0,26.7082,26.7255,26.6737,26.691,63160.0
2019-07-24 12:30:00,30.91,30.91,30.87,30.89,32032.0,26.6996,26.6996,26.665,26.6823,32032.0
2019-07-24 13:00:00,30.89,30.89,30.86,30.86,29332.0,26.6823,26.6823,26.6564,26.6564,29332.0
2019-07-24 13:30:00,30.87,30.93,30.87,30.9,64156.0,26.665,26.7169,26.665,26.691,64156.0
2019-07-24 14:00:00,30.91,30.97,30.89,30.97,54780.0,26.6996,26.7514,26.6823,26.7514,54780.0
2019-07-24 14:30:00,30.97,30.97,30.92,30.96,70020.0,26.7514,26.7514,26.7082,26.7428,70020.0
2019-07-24 15:00:00,30.97,30.97,30.9,30.91,46212.0,26.7514,26.7514,26.691,26.6996,46212.0
2019-07-24 15:30:00,30.91,30.93,30.87,30.9,173652.0,26.6996,26.7169,26.665,26.691,173652.0
2019-07-25 09:30:00,31.0,31.14,30.83,30.91,108480.0,26.7773,26.8983,26.6305,26.6996,108480.0
2019-07-25 10:00:00,30.89,31.02,30.89,31.0,183008.0,26.6823,26.7946,26.6823,26.7773,183008.0
2019-07-25 10:30:00,31.0,31.03,30.93,30.99,60732.0,26.7773,26.8032,26.7169,26.7687,60732.0
2019-07-25 11:00:00,30.98,30.99,30.91,30.93,104004.0,26.7601,26.7687,26.6996,26.7169,104004.0
2019-07-25 11:30:00,30.93,30.96,30.86,30.95,169424.0,26.7169,26.7428,26.6564,26.7341,169424.0
2019-07-25 12:00:00,30.94,31.02,30.93,30.99,118132.0,26.7255,26.7946,26.7169,26.7687,118132.0
2019-07-25 12:30:00,31.0,31.03,30.92,30.93,79540.0,26.7773,26.8032,26.7082,26.7169,79540.0
2019-07-25 13:00:00,30.93,30.95,30.9,30.93,62688.0,26.7169,26.7341,26.691,26.7169,62688.0
2019-07-25 13:30:00,30.94,31.04,30.94,31.04,156984.0,26.7255,26.8119,26.7255,26.8119,156984.0
2019-07-25 14:00:00,31.04,31.06,30.99,31.06,86752.0,26.8119,26.8292,26.7687,26.8292,86752.0
2019-07-25 14:30:00,31.05,31.16,31.05,31.14,41804.0,26.8205,26.9155,26.8205,26.8983,41804.0
2019-07-25 15:00:00,31.13,31.17,31.07,31.17,43056.0,26.8896,26.9242,26.8378,26.9242,43056.0
2019-07-25 15:30:00,31.17,31.19,30.97,31.0,357992.0,26.9242,26.9415,26.7514,26.7773,357992.0
2019-07-26 09:30:00,31.14,31.35,31.11,31.11,53608.0,26.8983,27.0797,26.8724,26.8724,53608.0
2019-07-26 10:00:00,31.12,31.16,31.05,31.06,383608.0,26.881,26.9155,26.8205,26.8292,383608.0
2019-07-26 10:30:00,31.08,31.1,30.98,31.01,102808.0,26.8464,26.8637,26.7601,26.786,102808.0
2019-07-26 11:00:00,31.0,31.04,30.96,31.02,92852.0,26.7773,26.8119,26.7428,26.7946,92852.0
2019-07-26 11:30:00,31.03,31.06,31.0,31.04,317824.0,26.8032,26.8292,26.7773,26.8119,317824.0
2019-07-26 12:00:00,31.04,31.15,31.01,31.12,113744.0,26.8119,26.9069,26.786,26.881,113744.0
2019-07-26 12:30:00,31.13,31.18,31.11,31.11,92784.0,26.8896,26.9328,26.8724,26.8724,92784.0
2019-07-26 13:00:00,31.11,31.13,31.07,31.1,57772.0,26.8724,26.8896,26.8378,26.8637,57772.0
2019-07-26 13:30:00,31.09,31.1,31.06,31.06,55024.0,26.8551,26.8637,26.8292,26.8292,55024.0
2019-07-26 14:00:00,31.07,31.07,31.01,31.04,63576.0,26.8378,26.8378,26.786,26.8119,63576.0
2019-07-26 14:30:00,31.04,31.04,30.98,30.98,92156.0,26.8119,26.8119,26.7601,26.7601,92156.0
2019-07-26 15:00:00,30.98,31.09,30.97,31.01,279932.0,26.7601,26.8551,26.7514,26.786,279932.0
2019-07-26 15:30:00,31.0,31.04,30.94,30.94,602604.0,26.7773,26.8119,26.7255,26.7255,602604.0
2019-07-29 09:30:00,31.14,31.3,31.12,31.25,80416.0,26.8983,27.0365,26.881,26.9933,80416.0
2019-07-29 10:00:00,31.25,31.46,31.2,31.43,110256.0,26.9933,27.1747,26.9501,27.1488,110256.0
2019-07-29 10:30:00,31.42,31.46,31.18,31.21,304768.0,27.1401,27.1747,26.9328,26.9587,304768.0
2019-07-29 11:00:00,31.21,31.27,31.2,31.23,131556.0,26.9587,27.0106,26.9501,26.976,131556.0
2019-07-29 11:30:00,31.23,31.26,31.21,31.22,66908.0,26.976,27.0019,26.9587,26.9674,66908.0
2019-07-29 12:00:00,31.22,31.25,31.18,31.25,49456.0,26.9674,26.9933,26.9328,26.9933,49456.0
2019-07-29 12:30:00,31.25,31.25,31.18,31.2,42400.0,26.9933,26.9933,26.9328,26.9501,42400.0
2019-07-29 13:00:00,31.18,31.21,31.14,31.19,57300.0,26.9328,26.9587,26.8983,26.9415,57300.0
2019-07-29 13:30:00,31.19,31.2,31.13,31.13,48196.0,26.9415,26.9501,26.8896,26.8896,48196.0
2019-07-29 14:00:00,31.14,31.15,31.09,31.13,77828.0,26.8983,26.9069,26.8551,26.8896,77828.0
2019-07-29 14:30:00,31.13,31.13,31.09,31.09,38800.0,26.8896,26.8896,26.8551,26.8551,38800.0
2019-07-29 15:00:00,31.09,31.11,31.08,31.09,112660.0,26.8551,26.8724,26.8464,26.8551,112660.0
2019-07-29 15:30:00,31.09,31.13,31.01,31.06,183580.0,26.8551,26.8896,26.786,26.8292,183580.0
2019-07-30 09:30:00,31.05,31.38,31.05,31.3,108644.0,26.8205,27.1056,26.8205,27.0365,108644.0
2019-07-30 10:00:00,31.3,31.35,31.25,31.33,108676.0,27.0365,27.0797,26.9933,27.0624,108676.0
2019-07-30 10:30:00,31.33,31.37,31.24,31.25,83324.0,27.0624,27.0969,26.9846,26.9933,83324.0
2019-07-30 11:00:00,31.24,31.24,31.13,31.16,59264.0,26.9846,26.9846,26.8896,26.9155,59264.0
2019-07-30 11:30:00,31.16,31.16,31.02,31.03,89652.0,26.9155,26.9155,26.7946,26.8032,89652.0
2019-07-30 12:00:00,31.03,31.1,31.02,31.04,59352.0,26.8032,26.8637,26.7946,26.8119,59352.0
2019-07-30 12:30:00,31.05,31.05,31.0,31.02,38604.0,26.8205,26.8205,26.7773,26.7946,38604.0
2019-07-30 13:00:00,31.02,31.03,30.97,30.98,58296.0,26.7946,26.8032,26.7514,26.7601,58296.0
2019-07-30 13:30:00,30.98,31.07,30.97,31.04,72628.0,26.7601,26.8378,26.7514,26.8119,72628.0
2019-07-30 14:00:00,31.04,31.16,31.02,31.05,254948.0,26.8119,26.9155,26.7946,26.8205,254948.0
2019-07-30 14:30:00,31.05,31.08,31.03,31.05,115940.0,26.8205,26.8464,26.8032,26.8205,115940.0
2019-07-30 15:00:00,31.06,31.07,31.02,31.03,100372.0,26.8292,26.8378,26.7946,26.8032,100372.0
2019-07-30 15:30:00,31.02,31.03,30.92,30.96,404104.0,26.7946,26.8032,26.7082,26.7428,404104.0
2019-07-31 09:30:00,31.02,31.31,30.95,31.05,1096660.0,26.7946,27.0451,26.7341,26.8205,1096660.0
2019-07-31 10:00:00,31.06,31.28,31.01,31.25,91172.0,26.8292,27.0192,26.786,26.9933,91172.0
2019-07-31 10:30:00,31.27,31.32,31.19,31.23,60400.0,27.0106,27.0537,26.9415,26.976,60400.0
2019-07-31 11:00:00,31.2,31.22,31.1,31.17,497336.0,26.9501,26.9674,26.8637,26.9242,497336.0
2019-07-31 11:30:00,31.17,31.19,31.13,31.17,43064.0,26.9242,26.9415,26.8896,26.9242,43064.0
2019-07-31 12:00:00,31.17,31.2,31.13,31.14,33224.0,26.9242,26.9501,26.8896,26.8983,33224.0
2019-07-31 12:30:00,31.13,31.13,31.07,31.09,24188.0,26.8896,26.8896,26.8378,26.8551,24188.0
2019-07-31 13:00:00,31.09,31.17,31.09,31.11,437268.0,26.8551,26.9242,26.8551,26.8724,437268.0
2019-07-31 13:30:00,31.12,31.27,31.12,31.25,92460.0,26.881,27.0106,26.881,26.9933,92460.0
2019-07-31 14:00:00,31.25,31.25,31.07,31.22,88316.0,26.9933,26.9933,26.8378,26.9674,88316.0
2019-07-31 14:30:00,31.22,31.23,30.85,31.05,84032.0,26.9674,26.976,26.6478,26.8205,84032.0
2019-07-31 15:00:00,31.08,31.18,31.0,31.12,111996.0,26.8464,26.9328,26.7773,26.881,111996.0
2019-07-31 15:30:00,31.11,31.11,30.99,31.05,245984.0,26.8724,26.8724,26.7687,26.8205,245984.0
2019-08-01 09:30:00,31.09,31.13,30.86,31.0,241656.0,26.8551,26.8896,26.6564,26.7773,241656.0
2019-08-01 10:00:00,30.98,31.1,30.94,31.08,53004.0,26.7601,26.8637,26.7255,26.8464,53004.0
2019-08-01 10:30:00,31.06,31.11,30.86,30.92,503804.0,26.8292,26.8724,26.6564,26.7082,503804.0
2019-08-01 11:00:00,30.92,30.97,30.84,30.97,52676.0,26.7082,26.7514,26.6391,26.7514,52676.0
2019-08-01 11:30:00,30.97,31.08,30.97,31.08,34092.0,26.7514,26.8464,26.7514,26.8464,34092.0
2019-08-01 12:00:00,31.1,31.25,31.09,31.25,58624.0,26.8637,26.9933,26.8551,26.9933,58624.0
2019-08-01 12:30:00,31.26,31.4,31.24,31.39,35568.0,27.0019,27.1228,26.9846,27.1142,35568.0
2019-08-01 13:00:00,31.39,31.42,31.32,31.36,35960.0,27.1142,27.1401,27.0537,27.0883,35960.0
2019-08-01 13:30:00,31.29,31.38,31.24,31.38,49216.0,27.0278,27.1056,26.9846,27.1056,49216.0
2019-08-01 14:00:00,31.39,31.55,31.34,31.53,65744.0,27.1142,27.2524,27.071,27.2351,65744.0
2019-08-01 14:30:00,31.53,31.53,31.41,31.48,69048.0,27.2351,27.2351,27.1315,27.192,69048.0
2019-08-01 15:00:00,31.48,31.54,31.44,31.48,89092.0,27.192,27.2438,27.1574,27.192,89092.0
2019-08-01 15:30:00,31.46,31.49,31.4,31.42,209072.0,27.1747,27.2006,27.1228,27.1401,209072.0
2019-08-02 09:30:00,31.45,31.52,31.32,31.48,39172.0,27.166,27.2265,27.0537,27.192,39172.0
2019-08-02 10:00:00,31.48,31.56,31.47,31.55,46936.0,27.192,27.2611,27.1833,27.2524,46936.0
2019-08-02 10:30:00,31.53,31.56,31.47,31.56,34044.0,27.2351,27.2611,27.1833,27.2611,34044.0
2019-08-02 11:00:00,31.56,31.56,31.43,31.5,31308.0,27.2611,27.2611,27.1488,27.2092,31308.0
2019-08-02 11:30:00,31.51,31.59,31.5,31.58,50112.0,27.2179,27.287,27.2092,27.2783,50112.0
2019-08-02 12:00:00,31.56,31.57,31.54,31.55,26800.0,27.2611,27.2697,27.2438,27.2524,26800.0
2019-08-02 12:30:00,31.55,31.61,31.53,31.61,30848.0,27.2524,27.3042,27.2351,27.3042,30848.0
2019-08-02 13:00:00,31.61,31.63,31.58,31.62,57976.0,27.3042,27.3215,27.2783,27.3129,57976.0
2019-08-02 13:30:00,31.62,31.62,31.52,31.57,61876.0,27.3129,27.3129,27.2265,27.2697,61876.0
2019-08-02 14:00:00,31.57,31.63,31.55,31.58,133676.0,27.2697,27.3215,27.2524,27.2783,133676.0
2019-08-02 14:30:00,31.57,31.58,31.54,31.57,49316.0,27.2697,27.2783,27.2438,27.2697,49316.0
2019-08-02 15:00:00,31.56,31.63,31.5,31.63,59084.0,27.2611,27.3215,27.2092,27.3215,59084.0
2019-08-02 15:30:00,31.61,31.73,31.57,31.62,194448.0,27.3042,27.4079,27.2697,27.3129,194448.0
2019-08-05 09:30:00,31.52,31.56,31.3,31.47,82912.0,27.2265,27.2611,27.0365,27.1833,82912.0
2019-08-05 10:00:00,31.44,31.51,31.21,31.28,77920.0,27.1574,27.2179,26.9587,27.0192,77920.0
2019-08-05 10:30:00,31.28,31.38,31.25,31.32,72788.0,27.0192,27.1056,26.9933,27.0537,72788.0
2019-08-05 11:00:00,31.31,31.47,31.3,31.38,100624.0,27.0451,27.1833,27.0365,27.1056,100624.0
2019-08-05 11:30:00,31.38,31.5,31.33,31.47,51820.0,27.1056,27.2092,27.0624,27.1833,51820.0
2019-08-05 12:00:00,31.46,31.47,31.37,31.41,32680.0,27.1747,27.1833,27.0969,27.1315,32680.0
2019-08-05 12:30:00,31.41,31.45,31.28,31.31,42640.0,27.1315,27.166,27.0192,27.0451,42640.0
2019-08-05 13:00:00,31.28,31.31,31.18,31.19,252968.0,27.0192,27.0451,26.9328,26.9415,252968.0
2019-08-05 13:30:00,31.19,31.2,31.02,31.04,45668.0,26.9415,26.9501,26.7946,26.8119,45668.0
2019-08-05 14:00:00,31.05,31.07,30.93,30.93,37728.0,26.8205,26.8378,26.7169,26.7169,37728.0
2019-08-05 14:30:00,30.92,31.01,30.88,31.01,91328.0,26.7082,26.786,26.6737,26.786,91328.0
2019-08-05 15:00:00,31.01,31.19,30.84,31.07,161056.0,26.786,26.9415,26.6391,26.8378,161056.0
2019-08-05 15:30:00,31.06,31.28,31.0,31.19,217708.0,26.8292,27.0192,26.7773,26.9415,217708.0
2019-08-06 09:30:00,31.2,31.61,31.2,31.55,184860.0,26.9501,27.3042,26.9501,27.2524,184860.0
2019-08-06 10:00:00,31.59,31.59,31.23,31.29,276428.0,27.287,27.287,26.976,27.0278,276428.0
2019-08-06 10:30:00,31.31,31.65,31.31,31.52,54576.0,27.0451,27.3388,27.0451,27.2265,54576.0
2019-08-06 11:00:00,31.52,31.63,31.5,31.6,76152.0,27.2265,27.3215,27.2092,27.2956,76152.0
2019-08-06 11:30:00,31.59,31.6,31.39,31.45,70484.0,27.287,27.2956,27.1142,27.166,70484.0
2019-08-06 12:00:00,31.45,31.49,31.36,31.38,40872.0,27.166,27.2006,27.0883,27.1056,40872.0
2019-08-06 12:30:00,31.39,31.5,31.3,31.48,177188.0,27.1142,27.2092,27.0365,27.192,177188.0
2019-08-06 13:00:00,31.5,31.5,31.42,31.46,34580.0,27.2092,27.2092,27.1401,27.1747,34580.0
2019-08-06 13:30:00,31.44,31.45,31.37,31.38,26784.0,27.1574,27.166,27.0969,27.1056,26784.0
2019-08-06 14:00:00,31.38,31.6,31.38,31.6,36944.0,27.1056,27.2956,27.1056,27.2956,36944.0
2019-08-06 14:30:00,31.6,31.7,31.6,31.67,151560.0,27.2956,27.382,27.2956,27.3561,151560.0
2019-08-06 15:00:00,31.67,31.73,31.61,31.64,78192.0,27.3561,27.4079,27.3042,27.3302,78192.0
2019-08-06 15:30:00,31.62,31.71,31.54,31.64,203076.0,27.3129,27.3906,27.2438,27.3302,203076.0
2019-08-07 09:30:00,31.59,31.63,31.2,31.39,58208.0,27.287,27.3215,26.9501,27.1142,58208.0
2019-08-07 10:00:00,31.43,31.87,31.36,31.87,90716.0,27.1488,27.5288,27.0883,27.5288,90716.0
2019-08-07 10:30:00,31.9,31.96,31.8,31.91,73668.0,27.5547,27.6066,27.4684,27.5634,73668.0
2019-08-07 11:00:00,31.9,31.92,31.73,31.77,82656.0,27.5547,27.572,27.4079,27.4424,82656.0
2019-08-07 11:30:00,31.77,31.86,31.74,31.77,75072.0,27.4424,27.5202,27.4165,27.4424,75072.0
2019-08-07 12:00:00,31.79,31.81,31.7,31.81,49716.0,27.4597,27.477,27.382,27.477,49716.0
2019-08-07 12:30:00,31.8,31.99,31.8,31.98,60616.0,27.4684,27.6325,27.4684,27.6238,60616.0
2019-08-07 13:00:00,31.98,32.09,31.97,32.06,101772.0,27.6238,27.7189,27.6152,27.6929,101772.0
2019-08-07 13:30:00,32.08,32.13,32.07,32.11,131044.0,27.7102,27.7534,27.7016,27.7361,131044.0
2019-08-07 14:00:00,32.12,32.2,32.02,32.2,84116.0,27.7448,27.8139,27.6584,27.8139,84116.0
2019-08-07 14:30:00,32.19,32.43,32.18,32.43,77412.0,27.8052,28.0125,27.7966,28.0125,77412.0
2019-08-07 15:00:00,32.42,32.45,32.3,32.44,130832.0,28.0039,28.0298,27.9003,28.0212,130832.0
2019-08-07 15:30:00,32.44,32.46,32.24,32.25,282224.0,28.0212,28.0385,27.8484,27.8571,282224.0
2019-08-08 09:30:00,32.27,32.36,32.01,32.28,64596.0,27.8743,27.9521,27.6498,27.883,64596.0
2019-08-08 10:00:00,32.22,32.47,32.22,32.41,94048.0,27.8312,28.0471,27.8312,27.9953,94048.0
2019-08-08 10:30:00,32.39,32.46,32.31,32.46,65344.0,27.978,28.0385,27.9089,28.0385,65344.0
2019-08-08 11:00:00,32.45,32.53,32.41,32.5,83052.0,28.0298,28.0989,27.9953,28.073,83052.0
2019-08-08 11:30:00,32.5,32.51,32.42,32.47,85884.0,28.073,28.0817,28.0039,28.0471,85884.0
2019-08-08 12:00:00,32.46,32.55,32.38,32.38,117548.0,28.0385,28.1162,27.9694,27.9694,117548.0
2019-08-08 12:30:00,32.42,32.49,32.4,32.47,34904.0,28.0039,28.0644,27.9866,28.0471,34904.0
2019-08-08 13:00:00,32.47,32.54,32.44,32.44,31120.0,28.0471,28.1076,28.0212,28.0212,31120.0
2019-08-08 13:30:00,32.47,32.53,32.45,32.51,54392.0,28.0471,28.0989,28.0298,28.0817,54392.0
2019-08-08 14:00:00,32.52,32.58,32.49,32.56,72968.0,28.0903,28.1421,28.0644,28.1248,72968.0
2019-08-08 14:30:00,32.54,32.6,32.54,32.57,53372.0,28.1076,28.1594,28.1076,28.1335,53372.0
2019-08-08 15:00:00,32.56,32.6,32.45,32.48,54300.0,28.1248,28.1594,28.0298,28.0557,54300.0
2019-08-08 15:30:00,32.48,32.57,32.46,32.56,221788.0,28.0557,28.1335,28.0385,28.1248,221788.0
2019-08-09 09:30:00,32.62,32.75,32.54,32.67,82772.0,28.1767,28.289,28.1076,28.2199,82772.0
2019-08-09 10:00:00,32.7,32.86,32.63,32.65,356296.0,28.2458,28.384,28.1853,28.2026,356296.0
2019-08-09 10:30:00,32.68,32.9,32.62,32.89,236308.0,28.2285,28.4185,28.1767,28.4099,236308.0
2019-08-09 11:00:00,32.93,32.93,32.67,32.74,143452.0,28.4444,28.4444,28.2199,28.2803,143452.0
2019-08-09 11:30:00,32.73,32.78,32.66,32.71,149680.0,28.2717,28.3149,28.2112,28.2544,149680.0
2019-08-09 12:00:00,32.71,32.74,32.56,32.59,112052.0,28.2544,28.2803,28.1248,28.1508,112052.0
2019-08-09 12:30:00,32.59,32.71,32.59,32.67,39580.0,28.1508,28.2544,28.1508,28.2199,39580.0
2019-08-09 13:00:00,32.65,32.67,32.54,32.66,30480.0,28.2026,28.2199,28.1076,28.2112,30480.0
2019-08-09 13:30:00,32.67,32.73,32.66,32.67,37328.0,28.2199,28.2717,28.2112,28.2199,37328.0
2019-08-09 14:00:00,32.68,32.78,32.68,32.76,37596.0,28.2285,28.3149,28.2285,28.2976,37596.0
2019-08-09 14:30:00,32.76,32.84,32.7,32.82,41668.0,28.2976,28.3667,28.2458,28.3494,41668.0
2019-08-09 15:00:00,32.8,32.92,32.77,32.92,43932.0,28.3321,28.4358,28.3062,28.4358,43932.0
2019-08-09 15:30:00,32.93,33.06,32.93,33.02,205844.0,28.4444,28.5567,28.4444,28.5222,205844.0
2019-08-12 09:30:00,33.05,33.09,32.92,33.08,42032.0,28.5481,28.5826,28.4358,28.574,42032.0
2019-08-12 10:00:00,33.05,33.19,32.99,33.1,88380.0,28.5481,28.669,28.4963,28.5913,88380.0
2019-08-12 10:30:00,33.09,33.23,33.08,33.23,42756.0,28.5826,28.7036,28.574,28.7036,42756.0
2019-08-12 11:00:00,33.22,33.26,33.11,33.22,45260.0,28.6949,28.7295,28.5999,28.6949,45260.0
2019-08-12 11:30:00,33.23,33.29,33.19,33.26,49248.0,28.7036,28.7554,28.669,28.7295,49248.0
2019-08-12 12:00:00,33.25,33.29,33.23,33.24,31340.0,28.7209,28.7554,28.7036,28.7122,31340.0
2019-08-12 12:30:00,33.25,33.26,33.18,33.19,20212.0,28.7209,28.7295,28.6604,28.669,20212.0
2019-08-12 13:00:00,33.17,33.18,33.1,33.14,26388.0,28.6517,28.6604,28.5913,28.6258,26388.0
2019-08-12 13:30:00,33.12,33.17,33.03,33.1,41812.0,28.6086,28.6517,28.5308,28.5913,41812.0
2019-08-12 14:00:00,33.08,33.13,33.06,33.08,37312.0,28.574,28.6172,28.5567,28.574,37312.0
2019-08-12 14:30:00,33.08,33.16,33.02,33.04,30444.0,28.574,28.6431,28.5222,28.5395,30444.0
2019-08-12 15:00:00,33.08,33.16,33.07,33.16,27204.0,28.574,28.6431,28.5654,28.6431,27204.0
2019-08-12 15:30:00,33.2,33.24,33.14,33.18,41012.0,28.6777,28.7122,28.6258,28.6604,41012.0
2019-08-13 09:30:00,33.08,33.26,32.94,33.01,84784.0,28.574,28.7295,28.4531,28.5135,84784.0
2019-08-13 10:00:00,32.97,33.0,32.76,32.88,168024.0,28.479,28.5049,28.2976,28.4013,168024.0
2019-08-13 10:30:00,32.88,32.99,32.86,32.87,49636.0,28.4013,28.4963,28.384,28.3926,49636.0
2019-08-13 11:00:00,32.88,33.06,32.88,33.04,36500.0,28.4013,28.5567,28.4013,28.5395,36500.0
2019-08-13 11:30:00,33.01,33.1,33.0,33.08,27140.0,28.5135,28.5913,28.5049,28.574,27140.0
2019-08-13 12:00:00,33.1,33.15,33.08,33.11,14400.0,28.5913,28.6345,28.574,28.5999,14400.0
2019-08-13 12:30:00,33.11,33.11,32.99,33.01,12120.0,28.5999,28.5999,28.4963,28.5135,12120.0
2019-08-13 13:00:00,32.99,33.03,32.95,32.95,116136.0,28.4963,28.5308,28.4617,28.4617,116136.0
2019-08-13 13:30:00,32.95,33.09,32.95,33.06,101540.0,28.4617,28.5826,28.4617,28.5567,101540.0
2019-08-13 14:00:00,33.07,33.1,33.02,33.1,24132.0,28.5654,28.5913,28.5222,28.5913,24132.0
2019-08-13 14:30:00,33.08,33.15,33.07,33.12,28204.0,28.574,28.6345,28.5654,28.6086,28204.0
2019-08-13 15:00:00,33.12,33.17,33.12,33.16,50308.0,28.6086,28.6517,28.6086,28.6431,50308.0
2019-08-13 15:30:00,33.15,33.17,33.08,33.14,98320.0,28.6345,28.6517,28.574,28.6258,98320.0
2019-08-14 09:30:00,33.15,33.28,32.93,33.24,55256.0,28.6345,28.7468,28.4444,28.7122,55256.0
2019-08-14 10:00:00,33.24,33.24,33.13,33.16,43648.0,28.7122,28.7122,28.6172,28.6431,43648.0
2019-08-14 10:30:00,33.16,33.38,33.15,33.32,64204.0,28.6431,28.8331,28.6345,28.7813,64204.0
2019-08-14 11:00:00,33.32,33.32,33.23,33.27,61348.0,28.7813,28.7813,28.7036,28.7381,61348.0
2019-08-14 11:30:00,33.27,33.31,33.24,33.27,72032.0,28.7381,28.7727,28.7122,28.7381,72032.0
2019-08-14 12:00:00,33.27,33.27,33.11,33.15,61076.0,28.7381,28.7381,28.5999,28.6345,61076.0
2019-08-14 12:30:00,33.13,33.14,32.96,32.97,73240.0,28.6172,28.6258,28.4704,28.479,73240.0
2019-08-14 13:00:00,32.97,33.03,32.92,33.01,52804.0,28.479,28.5308,28.4358,28.5135,52804.0
2019-08-14 13:30:00,33.01,33.12,33.01,33.06,22920.0,28.5135,28.6086,28.5135,28.5567,22920.0
2019-08-14 14:00:00,33.05,33.1,33.04,33.06,36312.0,28.5481,28.5913,28.5395,28.5567,36312.0
2019-08-14 14:30:00,33.02,33.04,32.96,32.96,58888.0,28.5222,28.5395,28.4704,28.4704,58888.0
2019-08-14 15:00:00,32.95,33.02,32.91,32.98,73340.0,28.4617,28.5222,28.4272,28.4876,73340.0
2019-08-14 15:30:00,32.96,33.12,32.93,33.06,416044.0,28.4704,28.6086,28.4444,28.5567,416044.0
2019-08-15 09:30:00,33.14,33.44,33.05,33.32,30744.0,28.6258,28.885,28.5481,28.7813,30744.0
2019-08-15 10:00:00,33.35,33.52,33.34,33.34,49648.0,28.8072,28.9541,28.7986,28.7986,49648.0
2019-08-15 10:30:00,33.35,33.48,33.32,33.45,34480.0,28.8072,28.9195,28.7813,28.8936,34480.0
2019-08-15 11:00:00,33.4,33.43,33.31,33.33,35544.0,28.8504,28.8763,28.7727,28.79,35544.0
2019-08-15 11:30:00,33.33,33.46,33.33,33.45,41804.0,28.79,28.9022,28.79,28.8936,41804.0
2019-08-15 12:00:00,33.46,33.58,33.45,33.53,51572.0,28.9022,29.0059,28.8936,28.9627,51572.0
2019-08-15 12:30:00,33.54,33.54,33.43,33.48,21780.0,28.9713,28.9713,28.8763,28.9195,21780.0
2019-08-15 13:00:00,33.48,33.53,33.44,33.44,20276.0,28.9195,28.9627,28.885,28.885,20276.0
2019-08-15 13:30:00,33.45,33.5,33.33,33.34,46144.0,28.8936,28.9368,28.79,28.7986,46144.0
2019-08-15 14:00:00,33.32,33.52,33.32,33.5,32816.0,28.7813,28.9541,28.7813,28.9368,32816.0
2019-08-15 14:30:00,33.49,33.5,33.4,33.45,30048.0,28.9282,28.9368,28.8504,28.8936,30048.0
2019-08-15 15:00:00,33.46,33.5,33.41,33.45,41952.0,28.9022,28.9368,28.8591,28.8936,41952.0
2019-08-15 15:30:00,33.44,33.61,33.39,33.56,171852.0,28.885,29.0318,28.8418,28.9886,171852.0
2019-08-16 09:30:00,33.59,33.66,33.42,33.46,49248.0,29.0145,29.075,28.8677,28.9022,49248.0
2019-08-16 10:00:00,33.57,33.69,33.41,33.69,102388.0,28.9973,29.1009,28.8591,29.1009,102388.0
2019-08-16 10:30:00,33.68,33.79,33.58,33.77,33680.0,29.0923,29.1873,29.0059,29.17,33680.0
2019-08-16 11:00:00,33.78,33.85,33.68,33.74,18100.0,29.1787,29.2391,29.0923,29.1441,18100.0
2019-08-16 11:30:00,33.76,33.88,33.72,33.75,18584.0,29.1614,29.265,29.1268,29.1527,18584.0
2019-08-16 12:00:00,33.68,33.77,33.67,33.77,26040.0,29.0923,29.17,29.0836,29.17,26040.0
2019-08-16 12:30:00,33.76,33.88,33.75,33.88,32864.0,29.1614,29.265,29.1527,29.265,32864.0
2019-08-16 13:00:00,33.86,33.89,33.83,33.83,9940.0,29.2478,29.2737,29.2218,29.2218,9940.0
2019-08-16 13:30:00,33.86,33.89,33.8,33.84,19256.0,29.2478,29.2737,29.1959,29.2305,19256.0
2019-08-16 14:00:00,33.84,33.91,33.82,33.86,47288.0,29.2305,29.2909,29.2132,29.2478,47288.0
2019-08-16 14:30:00,33.82,33.85,33.75,33.78,30240.0,29.2132,29.2391,29.1527,29.1787,30240.0
2019-08-16 15:00:00,33.74,33.82,33.74,33.81,58096.0,29.1441,29.2132,29.1441,29.2046,58096.0
2019-08-16 15:30:00,33.78,33.85,33.71,33.74,160500.0,29.1787,29.2391,29.1182,29.1441,160500.0
2019-08-19 09:30:00,33.94,33.94,33.68,33.9,66196.0,29.3169,29.3169,29.0923,29.2823,66196.0
2019-08-19 10:00:00,33.86,34.15,33.86,34.03,53604.0,29.2478,29.4983,29.2478,29.3946,53604.0
2019-08-19 10:30:00,34.01,34.07,33.99,34.02,20780.0,29.3773,29.4292,29.3601,29.386,20780.0
2019-08-19 11:00:00,34.05,34.12,34.02,34.03,32136.0,29.4119,29.4723,29.386,29.3946,32136.0
2019-08-19 11:30:00,34.02,34.07,33.99,34.03,36628.0,29.386,29.4292,29.3601,29.3946,36628.0
2019-08-19 12:00:00,34.04,34.14,34.04,34.1,35992.0,29.4032,29.4896,29.4032,29.4551,35992.0
2019-08-19 12:30:00,34.1,34.14,34.08,34.1,58172.0,29.4551,29.4896,29.4378,29.4551,58172.0
2019-08-19 13:00:00,34.1,34.13,34.1,34.11,24948.0,29.4551,29.481,29.4551,29.4637,24948.0
2019-08-19 13:30:00,34.11,34.19,34.05,34.05,34044.0,29.4637,29.5328,29.4119,29.4119,34044.0
2019-08-19 14:00:00,34.05,34.06,34.0,34.01,32180.0,29.4119,29.4205,29.3687,29.3773,32180.0
2019-08-19 14:30:00,34.01,34.08,34.0,34.02,36252.0,29.3773,29.4378,29.3687,29.386,36252.0
2019-08-19 15:00:00,34.03,34.04,33.95,33.97,36912.0,29.3946,29.4032,29.3255,29.3428,36912.0
2019-08-19 15:30:00,33.96,34.17,33.96,34.09,203636.0,29.3341,29.5155,29.3341,29.4464,203636.0
2019-08-20 09:30:00,34.2,34.2,33.9,33.91,54748.0,29.5414,29.5414,29.2823,29.2909,54748.0
2019-08-20 10:00:00,33.85,34.01,33.79,33.96,114008.0,29.2391,29.3773,29.1873,29.3341,114008.0
2019-08-20 10:30:00,33.95,34.05,33.93,34.02,13988.0,29.3255,29.4119,29.3082,29.386,13988.0
2019-08-20 11:00:00,34.01,34.04,33.97,33.97,20976.0,29.3773,29.4032,29.3428,29.3428,20976.0
2019-08-20 11:30:00,33.97,33.97,33.86,33.88,70840.0,29.3428,29.3428,29.2478,29.265,70840.0
2019-08-20 12:00:00,33.89,34.01,33.88,34.01,26196.0,29.2737,29.3773,29.265,29.3773,26196.0
2019-08-20 12:30:00,34.01,34.03,33.98,34.0,29020.0,29.3773,29.3946,29.3514,29.3687,29020.0
2019-08-20 13:00:00,34.0,34.03,33.96,33.97,24816.0,29.3687,29.3946,29.3341,29.3428,24816.0
2019-08-20 13:30:00,33.96,33.96,33.78,33.78,44272.0,29.3341,29.3341,29.1787,29.1787,44272.0
2019-08-20 14:00:00,33.8,33.92,33.75,33.91,50552.0,29.1959,29.2996,29.1527,29.2909,50552.0
2019-08-20 14:30:00,33.92,33.95,33.85,33.85,61728.0,29.2996,29.3255,29.2391,29.2391,61728.0
2019-08-20 15:00:00,33.85,33.95,33.85,33.91,62552.0,29.2391,29.3255,29.2391,29.2909,62552.0
2019-08-20 15:30:00,33.92,33.93,33.8,33.85,106184.0,29.2996,29.3082,29.1959,29.2391,106184.0
2019-08-21 09:30:00,33.91,33.97,33.68,33.91,68048.0,29.2909,29.3428,29.0923,29.2909,68048.0
2019-08-21 10:00:00,33.94,33.99,33.85,33.93,33016.0,29.3169,29.3601,29.2391,29.3082,33016.0
2019-08-21 10:30:00,33.98,34.04,33.92,34.04,48792.0,29.3514,29.4032,29.2996,29.4032,48792.0
2019-08-21 11:00:00,34.03,34.05,33.97,34.05,27500.0,29.3946,29.4119,29.3428,29.4119,27500.0
2019-08-21 11:30:00,34.04,34.08,34.01,34.05,51700.0,29.4032,29.4378,29.3773,29.4119,51700.0
2019-08-21 12:00:00,34.06,34.07,33.82,33.84,35216.0,29.4205,29.4292,29.2132,29.2305,35216.0
2019-08-21 12:30:00,33.85,33.91,33.83,33.86,31680.0,29.2391,29.2909,29.2218,29.2478,31680.0
2019-08-21 13:00:00,33.87,33.89,33.83,33.89,18316.0,29.2564,29.2737,29.2218,29.2737,18316.0
2019-08-21 13:30:00,33.9,33.91,33.84,33.86,25928.0,29.2823,29.2909,29.2305,29.2478,25928.0
2019-08-21 14:00:00,33.86,33.91,33.79,33.87,22460.0,29.2478,29.2909,29.1873,29.2564,22460.0
2019-08-21 14:30:00,33.87,33.9,33.87,33.9,33356.0,29.2564,29.2823,29.2564,29.2823,33356.0
2019-08-21 15:00:00,33.88,34.04,33.88,34.01,66892.0,29.265,29.4032,29.265,29.3773,66892.0
2019-08-21 15:30:00,34.03,34.1,34.02,34.09,176696.0,29.3946,29.4551,29.386,29.4464,176696.0
2019-08-22 09:30:00,34.16,34.29,34.02,34.1,52880.0,29.5069,29.6192,29.386,29.4551,52880.0
2019-08-22 10:00:00,34.13,34.16,34.04,34.08,20016.0,29.481,29.5069,29.4032,29.4378,20016.0
2019-08-22 10:30:00,34.07,34.07,33.88,33.9,21548.0,29.4292,29.4292,29.265,29.2823,21548.0
2019-08-22 11:00:00,33.86,34.0,33.84,34.0,27912.0,29.2478,29.3687,29.2305,29.3687,27912.0
2019-08-22 11:30:00,34.02,34.13,34.01,34.11,20756.0,29.386,29.481,29.3773,29.4637,20756.0
2019-08-22 12:00:00,34.1,34.13,34.02,34.04,26036.0,29.4551,29.481,29.386,29.4032,26036.0
2019-08-22 12:30:00,34.04,34.15,34.04,34.15,34288.0,29.4032,29.4983,29.4032,29.4983,34288.0
2019-08-22 13:00:00,34.13,34.18,34.12,34.14,28816.0,29.481,29.5242,29.4723,29.4896,28816.0
2019-08-22 13:30:00,34.15,34.15,34.1,34.1,14920.0,29.4983,29.4983,29.4551,29.4551,14920.0
2019-08-22 14:00:00,34.13,34.18,34.13,34.15,42408.0,29.481,29.5242,29.481,29.4983,42408.0
2019-08-22 14:30:00,34.15,34.16,34.12,34.14,19620.0,29.4983,29.5069,29.4723,29.4896,19620.0
2019-08-22 15:00:00,34.14,34.14,34.07,34.08,18056.0,29.4896,29.4896,29.4292,29.4378,18056.0
2019-08-22 15:30:00,34.08,34.18,34.08,34.15,107760.0,29.4378,29.5242,29.4378,29.4983,107760.0
2019-08-23 09:30:00,34.12,34.32,34.12,34.15,32228.0,29.4723,29.6451,29.4723,29.4983,32228.0
2019-08-23 10:00:00,34.23,34.37,34.2,34.26,61844.0,29.5674,29.6883,29.5414,29.5933,61844.0
2019-08-23 10:30:00,34.26,34.34,34.23,34.32,27588.0,29.5933,29.6624,29.5674,29.6451,27588.0
2019-08-23 11:00:00,34.22,34.26,34.06,34.21,33716.0,29.5587,29.5933,29.4205,29.5501,33716.0
2019-08-23 11:30:00,34.2,34.2,34.13,34.18,25228.0,29.5414,29.5414,29.481,29.5242,25228.0
2019-08-23 12:00:00,34.18,34.24,34.16,34.18,19344.0,29.5242,29.576,29.5069,29.5242,19344.0
2019-08-23 12:30:00,34.17,34.24,34.13,34.21,28152.0,29.5155,29.576,29.481,29.5501,28152.0
2019-08-23 13:00:00,34.2,34.28,34.2,34.24,39076.0,29.5414,29.6105,29.5414,29.576,39076.0
2019-08-23 13:30:00,34.23,34.23,34.11,34.12,31292.0,29.5674,29.5674,29.4637,29.4723,31292.0
2019-08-23 14:00:00,34.12,34.14,34.06,34.08,75816.0,29.4723,29.4896,29.4205,29.4378,75816.0
2019-08-23 14:30:00,34.08,34.1,33.96,33.97,40296.0,29.4378,29.4551,29.3341,29.3428,40296.0
2019-08-23 15:00:00,33.97,34.04,33.93,33.95,71644.0,29.3428,29.4032,29.3082,29.3255,71644.0
2019-08-23 15:30:00,33.93,33.93,33.67,33.79,277016.0,29.3082,29.3082,29.0836,29.1873,277016.0
2019-08-26 09:30:00,33.96,34.06,33.75,34.05,109032.0,29.3341,29.4205,29.1527,29.4119,109032.0
2019-08-26 10:00:00,33.97,33.97,33.72,33.72,49468.0,29.3428,29.3428,29.1268,29.1268,49468.0
2019-08-26 10:30:00,33.73,33.9,33.64,33.89,27780.0,29.1355,29.2823,29.0577,29.2737,27780.0
2019-08-26 11:00:00,33.88,33.99,33.83,33.83,61720.0,29.265,29.3601,29.2218,29.2218,61720.0
2019-08-26 11:30:00,33.82,33.85,33.69,33.7,102664.0,29.2132,29.2391,29.1009,29.1096,102664.0
2019-08-26 12:00:00,33.7,33.73,33.59,33.68,188636.0,29.1096,29.1355,29.0145,29.0923,188636.0
2019-08-26 12:30:00,33.69,33.69,33.61,33.65,32376.0,29.1009,29.1009,29.0318,29.0664,32376.0
2019-08-26 13:00:00,33.64,33.67,33.59,33.6,68836.0,29.0577,29.0836,29.0145,29.0232,68836.0
2019-08-26 13:30:00,33.59,33.66,33.58,33.59,48244.0,29.0145,29.075,29.0059,29.0145,48244.0
2019-08-26 14:00:00,33.58,33.58,33.33,33.36,188484.0,29.0059,29.0059,28.79,28.8159,188484.0
2019-08-26 14:30:00,33.39,33.56,33.39,33.56,58740.0,28.8418,28.9886,28.8418,28.9886,58740.0
2019-08-26 15:00:00,33.57,33.62,33.55,33.57,66784.0,28.9973,29.0405,28.98,28.9973,66784.0
2019-08-26 15:30:00,33.56,33.81,33.52,33.77,413316.0,28.9886,29.2046,28.9541,29.17,413316.0
2019-08-27 09:30:00,33.88,34.05,33.85,33.95,94232.0,29.265,29.4119,29.2391,29.3255,94232.0
2019-08-27 10:00:00,33.96,34.04,33.93,33.94,114252.0,29.3341,29.4032,29.3082,29.3169,114252.0
2019-08-27 10:30:00,33.96,33.99,33.9,33.92,45340.0,29.3341,29.3601,29.2823,29.2996,45340.0
2019-08-27 11:00:00,33.93,33.98,33.88,33.98,26124.0,29.3082,29.3514,29.265,29.3514,26124.0
2019-08-27 11:30:00,33.96,34.05,33.96,34.05,18224.0,29.3341,29.4119,29.3341,29.4119,18224.0
2019-08-27 12:00:00,34.04,34.08,33.99,34.01,35568.0,29.4032,29.4378,29.3601,29.3773,35568.0
2019-08-27 12:30:00,34.01,34.01,33.87,33.88,24140.0,29.3773,29.3773,29.2564,29.265,24140.0
2019-08-27 13:00:00,33.87,33.95,33.86,33.91,28868.0,29.2564,29.3255,29.2478,29.2909,28868.0
2019-08-27 13:30:00,33.91,34.03,33.91,33.98,46700.0,29.2909,29.3946,29.2909,29.3514,46700.0
2019-08-27 14:00:00,33.97,33.97,33.88,33.89,23600.0,29.3428,29.3428,29.265,29.2737,23600.0
2019-08-27 14:30:00,33.88,33.89,33.85,33.86,40416.0,29.265,29.2737,29.2391,29.2478,40416.0
2019-08-27 15:00:00,33.87,33.88,33.79,33.8,49872.0,29.2564,29.265,29.1873,29.1959,49872.0
2019-08-27 15:30:00,33.8,33.81,33.64,33.72,292440.0,29.1959,29.2046,29.0577,29.1268,292440.0
2019-08-28 09:30:00,33.71,33.79,33.56,33.69,49276.0,29.1182,29.1873,28.9886,29.1009,49276.0
2019-08-28 10:00:00,33.74,33.85,33.7,33.82,70684.0,29.1441,29.2391,29.1096,29.2132,70684.0
2019-08-28 10:30:00,33.8,33.8,33.6,33.62,35748.0,29.1959,29.1959,29.0232,29.0405,35748.0
2019-08-28 11:00:00,33.63,33.79,33.6,33.79,39048.0,29.0491,29.1873,29.0232,29.1873,39048.0
2019-08-28 11:30:00,33.78,33.82,33.74,33.8,24444.0,29.1787,29.2132,29.1441,29.1959,24444.0
2019-08-28 12:00:00,33.8,33.8,33.73,33.77,21472.0,29.1959,29.1959,29.1355,29.17,21472.0
2019-08-28 12:30:00,33.74,33.76,33.69,33.76,25444.0,29.1441,29.1614,29.1009,29.1614,25444.0
2019-08-28 13:00:00,33.77,33.8,33.73,33.74,52416.0,29.17,29.1959,29.1355,29.1441,52416.0
2019-08-28 13:30:00,33.73,33.76,33.59,33.64,106112.0,29.1355,29.1614,29.0145,29.0577,106112.0
2019-08-28 14:00:00,33.64,33.65,33.5,33.56,26904.0,29.0577,29.0664,28.9368,28.9886,26904.0
2019-08-28 14:30:00,33.57,33.66,33.54,33.65,32768.0,28.9973,29.075,28.9713,29.0664,32768.0
2019-08-28 15:00:00,33.63,33.66,33.61,33.63,43208.0,29.0491,29.075,29.0318,29.0491,43208.0
2019-08-28 15:30:00,33.63,33.71,33.62,33.7,96928.0,29.0491,29.1182,29.0405,29.1096,96928.0
2019-08-29 09:30:00,33.74,33.95,33.7,33.86,113692.0,29.1441,29.3255,29.1096,29.2478,113692.0
2019-08-29 10:00:00,33.86,33.88,33.74,33.78,91040.0,29.2478,29.265,29.1441,29.1787,91040.0
2019-08-29 10:30:00,33.77,33.84,33.74,33.79,90664.0,29.17,29.2305,29.1441,29.1873,90664.0
2019-08-29 11:00:00,33.79,33.83,33.73,33.73,30196.0,29.1873,29.2218,29.1355,29.1355,30196.0
2019-08-29 11:30:00,33.74,33.78,33.71,33.77,38660.0,29.1441,29.1787,29.1182,29.17,38660.0
2019-08-29 12:00:00,33.76,33.84,33.76,33.82,37604.0,29.1614,29.2305,29.1614,29.2132,37604.0
2019-08-29 12:30:00,33.83,33.92,33.81,33.81,41908.0,29.2218,29.2996,29.2046,29.2046,41908.0
2019-08-29 13:00:00,33.81,33.84,33.8,33.82,48684.0,29.2046,29.2305,29.1959,29.2132,48684.0
2019-08-29 13:30:00,33.8,33.84,33.8,33.82,46844.0,29.1959,29.2305,29.1959,29.2132,46844.0
2019-08-29 14:00:00,33.82,33.83,33.77,33.78,27204.0,29.2132,29.2218,29.17,29.1787,27204.0
2019-08-29 14:30:00,33.8,33.81,33.76,33.79,33956.0,29.1959,29.2046,29.1614,29.1873,33956.0
2019-08-29 15:00:00,33.78,33.81,33.76,33.78,44136.0,29.1787,29.2046,29.1614,29.1787,44136.0
2019-08-29 15:30:00,33.78,33.85,33.76,33.82,118704.0,29.1787,29.2391,29.1614,29.2132,118704.0
2019-08-30 09:30:00,33.88,33.99,33.6,33.77,91124.0,29.265,29.3601,29.0232,29.17,91124.0
2019-08-30 10:00:00,33.76,33.81,33.67,33.79,18156.0,29.1614,29.2046,29.0836,29.1873,18156.0
2019-08-30 10:30:00,33.77,33.79,33.72,33.72,65344.0,29.17,29.1873,29.1268,29.1268,65344.0
2019-08-30 11:00:00,33.75,33.77,33.66,33.67,42036.0,29.1527,29.17,29.075,29.0836,42036.0
2019-08-30 11:30:00,33.66,33.76,33.66,33.7,57896.0,29.075,29.1614,29.075,29.1096,57896.0
2019-08-30 12:00:00,33.71,33.73,33.69,33.72,63908.0,29.1182,29.1355,29.1009,29.1268,63908.0
2019-08-30 12:30:00,33.74,33.74,33.69,33.73,34676.0,29.1441,29.1441,29.1009,29.1355,34676.0
2019-08-30 13:00:00,33.73,33.82,33.71,33.8,36016.0,29.1355,29.2132,29.1182,29.1959,36016.0
2019-08-30 13:30:00,33.81,33.82,33.77,33.77,27532.0,29.2046,29.2132,29.17,29.17,27532.0
2019-08-30 14:00:00,33.79,33.81,33.75,33.76,44824.0,29.1873,29.2046,29.1527,29.1614,44824.0
2019-08-30 14:30:00,33.76,33.77,33.73,33.75,108732.0,29.1614,29.17,29.1355,29.1527,108732.0
2019-08-30 15:00:00,33.74,33.77,33.71,33.74,52952.0,29.1441,29.17,29.1182,29.1441,52952.0
2019-08-30 15:30:00,33.74,33.76,33.63,33.71,257960.0,29.1441,29.1614,29.0491,29.1182,257960.0
2019-09-03 09:30:00,33.68,33.76,33.51,33.66,84520.0,29.0923,29.1614,28.9454,29.075,84520.0
2019-09-03 10:00:00,33.67,34.02,33.63,33.99,64324.0,29.0836,29.386,29.0491,29.3601,64324.0
2019-09-03 10:30:00,33.98,34.16,33.98,34.15,41072.0,29.3514,29.5069,29.3514,29.4983,41072.0
2019-09-03 11:00:00,34.13,34.29,34.13,34.25,138340.0,29.481,29.6192,29.481,29.5846,138340.0
2019-09-03 11:30:00,34.27,34.32,34.22,34.3,39684.0,29.6019,29.6451,29.5587,29.6278,39684.0
2019-09-03 12:00:00,34.31,34.33,34.22,34.23,32256.0,29.6365,29.6537,29.5587,29.5674,32256.0
2019-09-03 12:30:00,34.24,34.27,34.21,34.25,31940.0,29.576,29.6019,29.5501,29.5846,31940.0
2019-09-03 13:00:00,34.24,34.24,34.15,34.2,36820.0,29.576,29.576,29.4983,29.5414,36820.0
2019-09-03 13:30:00,34.2,34.23,34.11,34.11,98480.0,29.5414,29.5674,29.4637,29.4637,98480.0
2019-09-03 14:00:00,34.12,34.21,34.1,34.19,103064.0,29.4723,29.5501,29.4551,29.5328,103064.0
2019-09-03 14:30:00,34.2,34.34,34.17,34.33,37864.0,29.5414,29.6624,29.5155,29.6537,37864.0
2019-09-03 15:00:00,34.32,34.32,34.24,34.25,55608.0,29.6451,29.6451,29.576,29.5846,55608.0
2019-09-03 15:30:00,34.24,34.4,34.21,34.38,213120.0,29.576,29.7142,29.5501,29.6969,213120.0
2019-09-04 09:30:00,34.58,34.73,34.43,34.7,98148.0,29.8697,29.9993,29.7401,29.9733,98148.0
2019-09-04 10:00:00,34.67,34.67,34.43,34.54,18868.0,29.9474,29.9474,29.7401,29.8351,18868.0
2019-09-04 10:30:00,34.51,34.55,34.44,34.48,16836.0,29.8092,29.8438,29.7488,29.7833,16836.0
2019-09-04 11:00:00,34.49,34.51,34.43,34.48,65852.0,29.7919,29.8092,29.7401,29.7833,65852.0
2019-09-04 11:30:00,34.47,34.59,34.39,34.53,26252.0,29.7747,29.8783,29.7056,29.8265,26252.0
2019-09-04 12:00:00,34.54,34.6,34.48,34.49,33660.0,29.8351,29.887,29.7833,29.7919,33660.0
2019-09-04 12:30:00,34.51,34.54,34.47,34.48,15396.0,29.8092,29.8351,29.7747,29.7833,15396.0
2019-09-04 13:00:00,34.46,34.47,34.4,34.41,20608.0,29.766,29.7747,29.7142,29.7228,20608.0
2019-09-04 13:30:00,34.39,34.41,34.32,34.34,30772.0,29.7056,29.7228,29.6451,29.6624,30772.0
2019-09-04 14:00:00,34.34,34.38,34.28,34.38,17552.0,29.6624,29.6969,29.6105,29.6969,17552.0
2019-09-04 14:30:00,34.37,34.39,34.34,34.36,16536.0,29.6883,29.7056,29.6624,29.6797,16536.0
2019-09-04 15:00:00,34.37,34.42,34.32,34.37,36676.0,29.6883,29.7315,29.6451,29.6883,36676.0
2019-09-04 15:30:00,34.4,34.46,34.36,34.44,149320.0,29.7142,29.766,29.6797,29.7488,149320.0
2019-09-05 09:30:00,34.4,34.45,34.04,34.31,266396.0,29.7142,29.7574,29.4032,29.6365,266396.0
2019-09-05 10:00:00,34.33,34.38,34.05,34.05,78788.0,29.6537,29.6969,29.4119,29.4119,78788.0
2019-09-05 10:30:00,34.03,34.15,34.03,34.12,40208.0,29.3946,29.4983,29.3946,29.4723,40208.0
2019-09-05 11:00:00,34.1,34.15,33.96,33.99,119196.0,29.4551,29.4983,29.3341,29.3601,119196.0
2019-09-05 11:30:00,33.97,33.99,33.81,33.83,72812.0,29.3428,29.3601,29.2046,29.2218,72812.0
2019-09-05 12:00:00,33.82,33.87,33.8,33.87,142644.0,29.2132,29.2564,29.1959,29.2564,142644.0
2019-09-05 12:30:00,33.89,33.92,33.81,33.84,66120.0,29.2737,29.2996,29.2046,29.2305,66120.0
2019-09-05 13:00:00,33.83,33.87,33.8,33.82,92016.0,29.2218,29.2564,29.1959,29.2132,92016.0
2019-09-05 13:30:00,33.83,33.83,33.74,33.75,87616.0,29.2218,29.2218,29.1441,29.1527,87616.0
2019-09-05 14:00:00,33.75,33.83,33.75,33.79,183116.0,29.1527,29.2218,29.1527,29.1873,183116.0
2019-09-05 14:30:00,33.8,33.84,33.77,33.84,124464.0,29.1959,29.2305,29.17,29.2305,124464.0
2019-09-05 15:00:00,33.84,33.84,33.74,33.75,123636.0,29.2305,29.2305,29.1441,29.1527,123636.0
2019-09-05 15:30:00,33.75,33.77,33.73,33.74,233088.0,29.1527,29.17,29.1355,29.1441,233088.0
2019-09-06 09:30:00,33.87,34.0,33.79,33.89,104736.0,29.2564,29.3687,29.1873,29.2737,104736.0
2019-09-06 10:00:00,33.92,33.93,33.8,33.85,14560.0,29.2996,29.3082,29.1959,29.2391,14560.0
2019-09-06 10:30:00,33.85,33.94,33.84,33.92,33784.0,29.2391,29.3169,29.2305,29.2996,33784.0
2019-09-06 11:00:00,33.93,33.93,33.77,33.77,48316.0,29.3082,29.3082,29.17,29.17,48316.0
2019-09-06 11:30:00,33.79,33.9,33.75,33.81,52972.0,29.1873,29.2823,29.1527,29.2046,52972.0
2019-09-06 12:00:00,33.81,33.83,33.74,33.8,93764.0,29.2046,29.2218,29.1441,29.1959,93764.0
2019-09-06 12:30:00,33.8,33.81,33.72,33.8,124476.0,29.1959,29.2046,29.1268,29.1959,124476.0
2019-09-06 13:00:00,33.8,33.8,33.72,33.75,91076.0,29.1959,29.1959,29.1268,29.1527,91076.0
2019-09-06 13:30:00,33.75,33.81,33.74,33.81,84324.0,29.1527,29.2046,29.1441,29.2046,84324.0
2019-09-06 14:00:00,33.81,33.85,33.77,33.78,35308.0,29.2046,29.2391,29.17,29.1787,35308.0
2019-09-06 14:30:00,33.77,33.82,33.74,33.82,59184.0,29.17,29.2132,29.1441,29.2132,59184.0
2019-09-06 15:00:00,33.82,33.85,33.79,33.85,69056.0,29.2132,29.2391,29.1873,29.2391,69056.0
2019-09-06 15:30:00,33.87,33.88,33.78,33.83,343712.0,29.2564,29.265,29.1787,29.2218,343712.0
2019-09-09 09:30:00,33.75,33.84,33.56,33.57,120732.0,29.1527,29.2305,28.9886,28.9973,120732.0
2019-09-09 10:00:00,33.58,33.64,33.47,33.48,104848.0,29.0059,29.0577,28.9109,28.9195,104848.0
2019-09-09 10:30:00,33.49,33.52,33.35,33.35,90896.0,28.9282,28.9541,28.8072,28.8072,90896.0
2019-09-09 11:00:00,33.37,33.47,33.37,33.38,98604.0,28.8245,28.9109,28.8245,28.8331,98604.0
2019-09-09 11:30:00,33.39,33.42,33.36,33.36,47292.0,28.8418,28.8677,28.8159,28.8159,47292.0
2019-09-09 12:00:00,33.38,33.38,33.25,33.27,37968.0,28.8331,28.8331,28.7209,28.7381,37968.0
2019-09-09 12:30:00,33.27,33.4,33.24,33.35,92872.0,28.7381,28.8504,28.7122,28.8072,92872.0
2019-09-09 13:00:00,33.36,33.38,33.31,33.34,35008.0,28.8159,28.8331,28.7727,28.7986,35008.0
2019-09-09 13:30:00,33.34,33.36,33.23,33.24,75444.0,28.7986,28.8159,28.7036,28.7122,75444.0
2019-09-09 14:00:00,33.25,33.28,33.13,33.16,149556.0,28.7209,28.7468,28.6172,28.6431,149556.0
2019-09-09 14:30:00,33.16,33.18,33.01,33.05,183828.0,28.6431,28.6604,28.5135,28.5481,183828.0
2019-09-09 15:00:00,33.05,33.13,32.99,33.07,162592.0,28.5481,28.6172,28.4963,28.5654,162592.0
2019-09-09 15:30:00,33.07,33.25,33.07,33.18,299892.0,28.5654,28.7209,28.5654,28.6604,299892.0
2019-09-10 09:30:00,32.95,32.95,32.45,32.47,126532.0,28.4617,28.4617,28.0298,28.0471,126532.0
2019-09-10 10:00:00,32.42,32.42,32.22,32.27,126848.0,28.0039,28.0039,27.8312,27.8743,126848.0
2019-09-10 10:30:00,32.25,32.26,32.06,32.06,242204.0,27.8571,27.8657,27.6929,27.6929,242204.0
2019-09-10 11:00:00,32.08,32.1,31.79,31.86,126900.0,27.7102,27.7275,27.4597,27.5202,126900.0
2019-09-10 11:30:00,31.88,31.98,31.87,31.96,190720.0,27.5375,27.6238,27.5288,27.6066,190720.0
2019-09-10 12:00:00,31.96,32.02,31.93,32.01,160364.0,27.6066,27.6584,27.5807,27.6498,160364.0
2019-09-10 12:30:00,31.98,32.2,31.97,32.19,49148.0,27.6238,27.8139,27.6152,27.8052,49148.0
2019-09-10 13:00:00,32.2,32.29,32.13,32.16,118428.0,27.8139,27.8916,27.7534,27.7793,118428.0
2019-09-10 13:30:00,32.13,32.31,32.12,32.26,218884.0,27.7534,27.9089,27.7448,27.8657,218884.0
2019-09-10 14:00:00,32.26,32.29,32.12,32.13,105708.0,27.8657,27.8916,27.7448,27.7534,105708.0
2019-09-10 14:30:00,32.12,32.12,31.93,31.96,558852.0,27.7448,27.7448,27.5807,27.6066,558852.0
2019-09-10 15:00:00,31.97,32.01,31.93,31.95,89568.0,27.6152,27.6498,27.5807,27.5979,89568.0
2019-09-10 15:30:00,31.96,32.16,31.93,32.15,505508.0,27.6066,27.7793,27.5807,27.7707,505508.0
2019-09-11 09:30:00,32.16,32.3,31.95,32.1,183116.0,27.7793,27.9003,27.5979,27.7275,183116.0
2019-09-11 10:00:00,32.1,32.33,32.09,32.3,44672.0,27.7275,27.9262,27.7189,27.9003,44672.0
2019-09-11 10:30:00,32.31,32.35,32.17,32.23,130440.0,27.9089,27.9434,27.788,27.8398,130440.0
2019-09-11 11:00:00,32.24,32.35,32.17,32.33,206984.0,27.8484,27.9434,27.788,27.9262,206984.0
2019-09-11 11:30:00,32.35,32.49,32.32,32.45,156112.0,27.9434,28.0644,27.9175,28.0298,156112.0
2019-09-11 12:00:00,32.45,32.6,32.42,32.51,76832.0,28.0298,28.1594,28.0039,28.0817,76832.0
2019-09-11 12:30:00,32.52,32.62,32.5,32.61,94272.0,28.0903,28.1767,28.073,28.168,94272.0
2019-09-11 13:00:00,32.6,32.6,32.56,32.57,71668.0,28.1594,28.1594,28.1248,28.1335,71668.0
2019-09-11 13:30:00,32.58,32.58,32.47,32.52,65776.0,28.1421,28.1421,28.0471,28.0903,65776.0
2019-09-11 14:00:00,32.52,32.6,32.49,32.56,222032.0,28.0903,28.1594,28.0644,28.1248,222032.0
2019-09-11 14:30:00,32.55,32.56,32.5,32.55,48304.0,28.1162,28.1248,28.073,28.1162,48304.0
2019-09-11 15:00:00,32.58,32.7,32.57,32.67,73352.0,28.1421,28.2458,28.1335,28.2199,73352.0
2019-09-11 15:30:00,32.67,32.69,32.59,32.63,283336.0,28.2199,28.2371,28.1508,28.1853,283336.0
2019-09-12 09:30:00,32.95,33.3,32.95,33.05,60100.0,28.4617,28.764,28.4617,28.5481,60100.0
2019-09-12 10:00:00,33.05,33.1,32.78,32.95,44472.0,28.5481,28.5913,28.3149,28.4617,44472.0
2019-09-12 10:30:00,32.87,32.98,32.69,32.73,120580.0,28.3926,28.4876,28.2371,28.2717,120580.0
2019-09-12 11:00:00,32.73,32.79,32.71,32.72,30884.0,28.2717,28.3235,28.2544,28.263,30884.0
2019-09-12 11:30:00,32.72,32.76,32.71,32.74,18928.0,28.263,28.2976,28.2544,28.2803,18928.0
2019-09-12 12:00:00,32.75,32.82,32.75,32.82,32816.0,28.289,28.3494,28.289,28.3494,32816.0
2019-09-12 12:30:00,32.81,32.86,32.78,32.82,21588.0,28.3408,28.384,28.3149,28.3494,21588.0
2019-09-12 13:00:00,32.82,32.9,32.82,32.85,50456.0,28.3494,28.4185,28.3494,28.3753,50456.0
2019-09-12 13:30:00,32.86,32.9,32.85,32.86,16272.0,28.384,28.4185,28.3753,28.384,16272.0
2019-09-12 14:00:00,32.87,33.01,32.85,33.01,45000.0,28.3926,28.5135,28.3753,28.5135,45000.0
2019-09-12 14:30:00,33.01,33.07,32.98,33.02,46228.0,28.5135,28.5654,28.4876,28.5222,46228.0
2019-09-12 15:00:00,33.03,33.03,32.93,32.96,33124.0,28.5308,28.5308,28.4444,28.4704,33124.0
2019-09-12 15:30:00,32.98,33.1,32.94,33.05,174328.0,28.4876,28.5913,28.4531,28.5481,174328.0
2019-09-13 09:30:00,32.88,33.14,32.74,33.12,110976.0,28.4013,28.6258,28.2803,28.6086,110976.0
2019-09-13 10:00:00,33.09,33.18,32.98,32.98,22860.0,28.5826,28.6604,28.4876,28.4876,22860.0
2019-09-13 10:30:00,33.06,33.06,32.91,32.92,103940.0,28.5567,28.5567,28.4272,28.4358,103940.0
2019-09-13 11:00:00,32.89,32.93,32.76,32.79,30676.0,28.4099,28.4444,28.2976,28.3235,30676.0
2019-09-13 11:30:00,32.75,32.81,32.71,32.77,23648.0,28.289,28.3408,28.2544,28.3062,23648.0
2019-09-13 12:00:00,32.74,32.77,32.7,32.7,18868.0,28.2803,28.3062,28.2458,28.2458,18868.0
2019-09-13 12:30:00,32.69,32.69,32.56,32.6,23568.0,28.2371,28.2371,28.1248,28.1594,23568.0
2019-09-13 13:00:00,32.59,32.68,32.55,32.58,50428.0,28.1508,28.2285,28.1162,28.1421,50428.0
2019-09-13 13:30:00,32.59,32.59,32.48,32.49,21192.0,28.1508,28.1508,28.0557,28.0644,21192.0
2019-09-13 14:00:00,32.5,32.52,32.45,32.52,21316.0,28.073,28.0903,28.0298,28.0903,21316.0
2019-09-13 14:30:00,32.52,32.55,32.51,32.54,27892.0,28.0903,28.1162,28.0817,28.1076,27892.0
2019-09-13 15:00:00,32.52,32.54,32.48,32.49,54636.0,28.0903,28.1076,28.0557,28.0644,54636.0
2019-09-13 15:30:00,32.51,32.61,32.49,32.55,120924.0,28.0817,28.168,28.0644,28.1162,120924.0
2019-09-16 09:30:00,32.58,32.91,32.55,32.82,73188.0,28.1421,28.4272,28.1162,28.3494,73188.0
2019-09-16 10:00:00,32.83,32.99,32.81,32.85,63012.0,28.3581,28.4963,28.3408,28.3753,63012.0
2019-09-16 10:30:00,32.83,32.86,32.73,32.78,38760.0,28.3581,28.384,28.2717,28.3149,38760.0
2019-09-16 11:00:00,32.77,32.91,32.71,32.91,58424.0,28.3062,28.4272,28.2544,28.4272,58424.0
2019-09-16 11:30:00,32.92,33.01,32.92,32.97,35084.0,28.4358,28.5135,28.4358,28.479,35084.0
2019-09-16 12:00:00,32.95,33.03,32.95,33.0,20108.0,28.4617,28.5308,28.4617,28.5049,20108.0
2019-09-16 12:30:00,32.99,33.02,32.98,33.01,37272.0,28.4963,28.5222,28.4876,28.5135,37272.0
2019-09-16 13:00:00,33.03,33.04,32.99,33.01,21116.0,28.5308,28.5395,28.4963,28.5135,21116.0
2019-09-16 13:30:00,33.01,33.04,32.99,33.04,25016.0,28.5135,28.5395,28.4963,28.5395,25016.0
2019-09-16 14:00:00,33.04,33.05,33.0,33.03,58940.0,28.5395,28.5481,28.5049,28.5308,58940.0
2019-09-16 14:30:00,33.02,33.13,33.01,33.13,76928.0,28.5222,28.6172,28.5135,28.6172,76928.0
2019-09-16 15:00:00,33.14,33.14,33.02,33.05,84128.0,28.6258,28.6258,28.5222,28.5481,84128.0
2019-09-16 15:30:00,33.05,33.13,33.02,33.03,231412.0,28.5481,28.6172,28.5222,28.5308,231412.0
2019-09-17 09:30:00,33.06,33.59,33.06,33.3,55488.0,28.5567,29.0145,28.5567,28.764,55488.0
2019-09-17 10:00:00,33.38,33.6,33.29,33.6,40724.0,28.8331,29.0232,28.7554,29.0232,40724.0
2019-09-17 10:30:00,33.58,33.59,33.27,33.45,37816.0,29.0059,29.0145,28.7381,28.8936,37816.0
2019-09-17 11:00:00,33.43,33.43,33.15,33.19,23252.0,28.8763,28.8763,28.6345,28.669,23252.0
2019-09-17 11:30:00,33.22,33.38,33.22,33.29,26080.0,28.6949,28.8331,28.6949,28.7554,26080.0
2019-09-17 12:00:00,33.26,33.26,33.13,33.21,23976.0,28.7295,28.7295,28.6172,28.6863,23976.0
2019-09-17 12:30:00,33.23,33.28,33.23,33.23,14048.0,28.7036,28.7468,28.7036,28.7036,14048.0
2019-09-17 13:00:00,33.23,33.23,33.13,33.18,62004.0,28.7036,28.7036,28.6172,28.6604,62004.0
2019-09-17 13:30:00,33.19,33.26,33.18,33.22,138408.0,28.669,28.7295,28.6604,28.6949,138408.0
2019-09-17 14:00:00,33.24,33.32,33.24,33.32,29116.0,28.7122,28.7813,28.7122,28.7813,29116.0
2019-09-17 14:30:00,33.31,33.33,33.27,33.27,35884.0,28.7727,28.79,28.7381,28.7381,35884.0
2019-09-17 15:00:00,33.28,33.31,33.23,33.28,41460.0,28.7468,28.7727,28.7036,28.7468,41460.0
2019-09-17 15:30:00,33.29,33.43,33.27,33.43,186432.0,28.7554,28.8763,28.7381,28.8763,186432.0
2019-09-18 09:30:00,33.61,33.64,33.39,33.41,59516.0,29.0318,29.0577,28.8418,28.8591,59516.0
2019-09-18 10:00:00,33.45,33.47,33.32,33.37,101252.0,28.8936,28.9109,28.7813,28.8245,101252.0
2019-09-18 10:30:00,33.34,33.37,33.21,33.35,48540.0,28.7986,28.8245,28.6863,28.8072,48540.0
2019-09-18 11:00:00,33.4,33.48,33.38,33.4,39680.0,28.8504,28.9195,28.8331,28.8504,39680.0
2019-09-18 11:30:00,33.37,33.49,33.37,33.4,22432.0,28.8245,28.9282,28.8245,28.8504,22432.0
2019-09-18 12:00:00,33.4,33.4,33.33,33.38,15632.0,28.8504,28.8504,28.79,28.8331,15632.0
2019-09-18 12:30:00,33.35,33.36,33.3,33.31,15044.0,28.8072,28.8159,28.764,28.7727,15044.0
2019-09-18 13:00:00,33.3,33.35,33.3,33.32,33192.0,28.764,28.8072,28.764,28.7813,33192.0
2019-09-18 13:30:00,33.31,33.32,33.27,33.28,60664.0,28.7727,28.7813,28.7381,28.7468,60664.0
2019-09-18 14:00:00,33.27,33.31,32.99,33.04,24992.0,28.7381,28.7727,28.4963,28.5395,24992.0
2019-09-18 14:30:00,33.04,33.13,32.94,33.13,44232.0,28.5395,28.6172,28.4531,28.6172,44232.0
2019-09-18 15:00:00,33.12,33.18,33.04,33.17,44848.0,28.6086,28.6604,28.5395,28.6517,44848.0
2019-09-18 15:30:00,33.18,33.43,33.17,33.34,220440.0,28.6604,28.8763,28.6517,28.7986,220440.0
2019-09-19 09:30:00,33.46,33.51,33.29,33.35,39820.0,28.9022,28.9454,28.7554,28.8072,39820.0
2019-09-19 10:00:00,33.3,33.43,33.29,33.29,22436.0,28.764,28.8763,28.7554,28.7554,22436.0
2019-09-19 10:30:00,33.32,33.33,33.23,33.23,19580.0,28.7813,28.79,28.7036,28.7036,19580.0
2019-09-19 11:00:00,33.24,33.35,33.19,33.32,32420.0,28.7122,28.8072,28.669,28.7813,32420.0
2019-09-19 11:30:00,33.33,33.38,33.28,33.35,61104.0,28.79,28.8331,28.7468,28.8072,61104.0
2019-09-19 12:00:00,33.36,33.44,33.32,33.38,172784.0,28.8159,28.885,28.7813,28.8331,172784.0
2019-09-19 12:30:00,33.35,33.35,33.24,33.3,26196.0,28.8072,28.8072,28.7122,28.764,26196.0
2019-09-19 13:00:00,33.32,33.33,33.24,33.28,27612.0,28.7813,28.79,28.7122,28.7468,27612.0
2019-09-19 13:30:00,33.26,33.3,33.21,33.26,36020.0,28.7295,28.764,28.6863,28.7295,36020.0
2019-09-19 14:00:00,33.25,33.31,33.25,33.27,28400.0,28.7209,28.7727,28.7209,28.7381,28400.0
2019-09-19 14:30:00,33.26,33.35,33.26,33.35,25608.0,28.7295,28.8072,28.7295,28.8072,25608.0
2019-09-19 15:00:00,33.35,33.39,33.31,33.39,32296.0,28.8072,28.8418,28.7727,28.8418,32296.0
2019-09-19 15:30:00,33.36,33.36,33.24,33.24,112352.0,28.8159,28.8159,28.7122,28.7122,112352.0
2019-09-20 09:30:00,33.29,33.52,33.24,33.34,324416.0,28.7554,28.9541,28.7122,28.7986,324416.0
2019-09-20 10:00:00,33.3,33.35,33.27,33.29,15740.0,28.764,28.8072,28.7381,28.7554,15740.0
2019-09-20 10:30:00,33.28,33.34,33.24,33.34,21708.0,28.7468,28.7986,28.7122,28.7986,21708.0
2019-09-20 11:00:00,33.32,33.35,33.24,33.29,27100.0,28.7813,28.8072,28.7122,28.7554,27100.0
2019-09-20 11:30:00,33.3,33.42,33.3,33.41,94144.0,28.764,28.8677,28.764,28.8591,94144.0
2019-09-20 12:00:00,33.4,33.46,33.37,33.43,108548.0,28.8504,28.9022,28.8245,28.8763,108548.0
2019-09-20 12:30:00,33.43,33.48,33.42,33.48,32176.0,28.8763,28.9195,28.8677,28.9195,32176.0
2019-09-20 13:00:00,33.48,33.58,33.35,33.38,36300.0,28.9195,29.0059,28.8072,28.8331,36300.0
2019-09-20 13:30:00,33.38,33.49,33.38,33.47,26072.0,28.8331,28.9282,28.8331,28.9109,26072.0
2019-09-20 14:00:00,33.5,33.52,33.45,33.52,32628.0,28.9368,28.9541,28.8936,28.9541,32628.0
2019-09-20 14:30:00,33.51,33.6,33.51,33.6,58756.0,28.9454,29.0232,28.9454,29.0232,58756.0
2019-09-20 15:00:00,33.6,33.71,33.59,33.71,82072.0,29.0232,29.1182,29.0145,29.1182,82072.0
2019-09-20 15:30:00,33.7,33.78,33.5,33.53,621948.0,29.1096,29.1787,28.9368,28.9627,621948.0
2019-09-23 09:30:00,33.52,33.63,33.49,33.6,50304.0,28.9541,29.0491,28.9282,29.0232,50304.0
2019-09-23 10:00:00,33.62,33.72,33.6,33.62,100864.0,29.0405,29.1268,29.0232,29.0405,100864.0
2019-09-23 10:30:00,33.62,33.64,33.47,33.53,59268.0,29.0405,29.0577,28.9109,28.9627,59268.0
2019-09-23 11:00:00,33.52,33.6,33.51,33.56,64376.0,28.9541,29.0232,28.9454,28.9886,64376.0
2019-09-23 11:30:00,33.57,33.65,33.57,33.64,24864.0,28.9973,29.0664,28.9973,29.0577,24864.0
2019-09-23 12:00:00,33.65,33.73,33.65,33.73,30060.0,29.0664,29.1355,29.0664,29.1355,30060.0
2019-09-23 12:30:00,33.71,33.74,33.68,33.7,19680.0,29.1182,29.1441,29.0923,29.1096,19680.0
2019-09-23 13:00:00,33.68,33.76,33.68,33.76,33032.0,29.0923,29.1614,29.0923,29.1614,33032.0
2019-09-23 13:30:00,33.76,33.76,33.7,33.75,39216.0,29.1614,29.1614,29.1096,29.1527,39216.0
2019-09-23 14:00:00,33.75,33.8,33.73,33.77,36180.0,29.1527,29.1959,29.1355,29.17,36180.0
2019-09-23 14:30:00,33.77,33.78,33.63,33.63,19656.0,29.17,29.1787,29.0491,29.0491,19656.0
2019-09-23 15:00:00,33.64,33.71,33.62,33.62,65020.0,29.0577,29.1182,29.0405,29.0405,65020.0
2019-09-23 15:30:00,33.63,33.69,33.58,33.6,158504.0,29.0491,29.1009,29.0059,29.0232,158504.0
2019-09-24 09:30:00,33.67,33.99,33.67,33.92,66164.0,29.0836,29.3601,29.0836,29.2996,66164.0
2019-09-24 10:00:00,33.91,34.16,33.91,34.1,37780.0,29.2909,29.5069,29.2909,29.4551,37780.0
2019-09-24 10:30:00,34.1,34.13,34.01,34.04,92836.0,29.4551,29.481,29.3773,29.4032,92836.0
2019-09-24 11:00:00,34.04,34.07,33.93,33.98,95884.0,29.4032,29.4292,29.3082,29.3514,95884.0
2019-09-24 11:30:00,33.98,34.02,33.92,34.0,86116.0,29.3514,29.386,29.2996,29.3687,86116.0
2019-09-24 12:00:00,34.0,34.01,33.87,33.89,48324.0,29.3687,29.3773,29.2564,29.2737,48324.0
2019-09-24 12:30:00,33.87,33.92,33.82,33.92,44324.0,29.2564,29.2996,29.2132,29.2996,44324.0
2019-09-24 13:00:00,33.93,34.0,33.92,33.96,52108.0,29.3082,29.3687,29.2996,29.3341,52108.0
2019-09-24 13:30:00,33.98,34.13,33.97,34.13,102092.0,29.3514,29.481,29.3428,29.481,102092.0
2019-09-24 14:00:00,34.12,34.29,34.12,34.2,115584.0,29.4723,29.6192,29.4723,29.5414,115584.0
2019-09-24 14:30:00,34.21,34.22,34.12,34.21,48236.0,29.5501,29.5587,29.4723,29.5501,48236.0
2019-09-24 15:00:00,34.2,34.2,34.02,34.11,119116.0,29.5414,29.5414,29.386,29.4637,119116.0
2019-09-24 15:30:00,34.1,34.23,34.1,34.21,239124.0,29.4551,29.5674,29.4551,29.5501,239124.0
2019-09-25 09:30:00,34.2,34.35,34.06,34.24,41840.0,29.5414,29.671,29.4205,29.576,41840.0
2019-09-25 10:00:00,34.27,34.27,34.0,34.15,54872.0,29.6019,29.6019,29.3687,29.4983,54872.0
2019-09-25 10:30:00,34.15,34.2,33.93,33.94,171084.0,29.4983,29.5414,29.3082,29.3169,171084.0
2019-09-25 11:00:00,33.94,33.97,33.82,33.82,27524.0,29.3169,29.3428,29.2132,29.2132,27524.0
2019-09-25 11:30:00,33.82,33.88,33.78,33.84,14680.0,29.2132,29.265,29.1787,29.2305,14680.0
2019-09-25 12:00:00,33.83,33.83,33.6,33.76,45380.0,29.2218,29.2218,29.0232,29.1614,45380.0
2019-09-25 12:30:00,33.76,33.81,33.75,33.79,27176.0,29.1614,29.2046,29.1527,29.1873,27176.0
2019-09-25 13:00:00,33.79,33.9,33.79,33.89,19868.0,29.1873,29.2823,29.1873,29.2737,19868.0
2019-09-25 13:30:00,33.88,33.89,33.82,33.86,40140.0,29.265,29.2737,29.2132,29.2478,40140.0
2019-09-25 14:00:00,33.86,33.86,33.78,33.78,40416.0,29.2478,29.2478,29.1787,29.1787,40416.0
2019-09-25 14:30:00,33.76,33.85,33.75,33.8,59752.0,29.1614,29.2391,29.1527,29.1959,59752.0
2019-09-25 15:00:00,33.8,33.9,33.79,33.89,127000.0,29.1959,29.2823,29.1873,29.2737,127000.0
2019-09-25 15:30:00,33.89,33.89,33.77,33.83,222428.0,29.2737,29.2737,29.17,29.2218,222428.0
2019-09-26 09:30:00,33.82,33.9,33.73,33.73,67508.0,29.3448,29.4142,29.2667,29.2667,67508.0
2019-09-26 10:00:00,33.72,33.73,33.6,33.66,21464.0,29.258,29.2667,29.1539,29.2059,21464.0
2019-09-26 10:30:00,33.66,33.7,33.57,33.62,23412.0,29.2059,29.2407,29.1279,29.1712,23412.0
2019-09-26 11:00:00,33.6,33.63,33.55,33.6,143512.0,29.1539,29.1799,29.1105,29.1539,143512.0
2019-09-26 11:30:00,33.63,33.7,33.6,33.66,64832.0,29.1799,29.2407,29.1539,29.2059,64832.0
2019-09-26 12:00:00,33.67,33.77,33.64,33.77,31768.0,29.2146,29.3014,29.1886,29.3014,31768.0
2019-09-26 12:30:00,33.75,33.78,33.71,33.77,16408.0,29.284,29.3101,29.2493,29.3014,16408.0
2019-09-26 13:00:00,33.77,33.81,33.76,33.81,64408.0,29.3014,29.3361,29.2927,29.3361,64408.0
2019-09-26 13:30:00,33.81,33.87,33.77,33.83,41768.0,29.3361,29.3882,29.3014,29.3535,41768.0
2019-09-26 14:00:00,33.84,33.91,33.84,33.85,36996.0,29.3621,29.4229,29.3621,29.3708,36996.0
2019-09-26 14:30:00,33.85,33.89,33.84,33.88,47184.0,29.3708,29.4055,29.3621,29.3968,47184.0
2019-09-26 15:00:00,33.89,33.99,33.88,33.97,48168.0,29.4055,29.4923,29.3968,29.4749,48168.0
2019-09-26 15:30:00,33.95,34.02,33.94,34.0,158404.0,29.4576,29.5183,29.4489,29.501,158404.0
2019-09-27 09:30:00,34.09,34.12,33.7,33.81,23484.0,29.579,29.6051,29.2407,29.3361,23484.0
2019-09-27 10:00:00,33.81,33.88,33.68,33.73,24864.0,29.3361,29.3968,29.2233,29.2667,24864.0
2019-09-27 10:30:00,33.71,33.77,33.65,33.7,22412.0,29.2493,29.3014,29.1973,29.2407,22412.0
2019-09-27 11:00:00,33.69,33.71,33.6,33.63,17816.0,29.232,29.2493,29.1539,29.1799,17816.0
2019-09-27 11:30:00,33.6,33.6,33.48,33.52,49608.0,29.1539,29.1539,29.0498,29.0845,49608.0
2019-09-27 12:00:00,33.5,33.56,33.42,33.42,31052.0,29.0671,29.1192,28.9977,28.9977,31052.0
2019-09-27 12:30:00,33.42,33.42,33.34,33.36,13240.0,28.9977,28.9977,28.9283,28.9456,13240.0
2019-09-27 13:00:00,33.37,33.44,33.33,33.35,32520.0,28.9543,29.0151,28.9196,28.937,32520.0
2019-09-27 13:30:00,33.33,33.35,33.3,33.32,32916.0,28.9196,28.937,28.8936,28.9109,32916.0
2019-09-27 14:00:00,33.27,33.27,33.21,33.23,23888.0,28.8676,28.8676,28.8155,28.8328,23888.0
2019-09-27 14:30:00,33.24,33.25,33.11,33.16,47656.0,28.8415,28.8502,28.7287,28.7721,47656.0
2019-09-27 15:00:00,33.17,33.18,33.08,33.1,75768.0,28.7808,28.7895,28.7027,28.72,75768.0
2019-09-27 15:30:00,33.1,33.37,33.09,33.35,399084.0,28.72,28.9543,28.7114,28.937,399084.0
2019-09-30 09:30:00,33.33,33.66,33.33,33.52,84440.0,28.9196,29.2059,28.9196,29.0845,84440.0
2019-09-30 10:00:00,33.54,33.6,33.33,33.43,102068.0,29.1018,29.1539,28.9196,29.0064,102068.0
2019-09-30 10:30:00,33.38,33.47,33.37,33.43,18860.0,28.963,29.0411,28.9543,29.0064,18860.0
2019-09-30 11:00:00,33.45,33.5,33.35,33.38,17492.0,29.0237,29.0671,28.937,28.963,17492.0
2019-09-30 11:30:00,33.42,33.47,33.42,33.43,41300.0,28.9977,29.0411,28.9977,29.0064,41300.0
2019-09-30 12:00:00,33.46,33.49,33.43,33.45,95328.0,29.0324,29.0584,29.0064,29.0237,95328.0
2019-09-30 12:30:00,33.47,33.47,33.39,33.44,80800.0,29.0411,29.0411,28.9717,29.0151,80800.0
2019-09-30 13:00:00,33.44,33.46,33.42,33.44,37148.0,29.0151,29.0324,28.9977,29.0151,37148.0
2019-09-30 13:30:00,33.45,33.45,33.4,33.43,37228.0,29.0237,29.0237,28.9804,29.0064,37228.0
2019-09-30 14:00:00,33.44,33.46,33.43,33.45,78368.0,29.0151,29.0324,29.0064,29.0237,78368.0
2019-09-30 14:30:00,33.45,33.48,33.42,33.44,50536.0,29.0237,29.0498,28.9977,29.0151,50536.0
2019-09-30 15:00:00,33.45,33.47,33.41,33.41,58156.0,29.0237,29.0411,28.989,28.989,58156.0
2019-09-30 15:30:00,33.4,33.47,33.38,33.39,228484.0,28.9804,29.0411,28.963,28.9717,228484.0
2019-10-01 09:30:00,33.37,33.55,33.06,33.14,129476.0,28.9543,29.1105,28.6853,28.7548,129476.0
2019-10-01 10:00:00,33.16,33.55,33.07,33.54,58864.0,28.7721,29.1105,28.694,29.1018,58864.0
2019-10-01 10:30:00,33.55,33.72,33.53,33.61,98772.0,29.1105,29.258,29.0931,29.1626,98772.0
2019-10-01 11:00:00,33.58,33.58,33.5,33.56,124736.0,29.1365,29.1365,29.0671,29.1192,124736.0
2019-10-01 11:30:00,33.53,33.56,33.4,33.5,56568.0,29.0931,29.1192,28.9804,29.0671,56568.0
2019-10-01 12:00:00,33.51,33.54,33.46,33.54,43516.0,29.0758,29.1018,29.0324,29.1018,43516.0
2019-10-01 12:30:00,33.59,33.59,33.51,33.51,48792.0,29.1452,29.1452,29.0758,29.0758,48792.0
2019-10-01 13:00:00,33.51,33.53,33.44,33.52,39916.0,29.0758,29.0931,29.0151,29.0845,39916.0
2019-10-01 13:30:00,33.52,33.57,33.49,33.55,47660.0,29.0845,29.1279,29.0584,29.1105,47660.0
2019-10-01 14:00:00,33.55,33.57,33.46,33.48,122596.0,29.1105,29.1279,29.0324,29.0498,122596.0
2019-10-01 14:30:00,33.49,33.59,33.48,33.55,101728.0,29.0584,29.1452,29.0498,29.1105,101728.0
2019-10-01 15:00:00,33.55,33.56,33.5,33.53,128544.0,29.1105,29.1192,29.0671,29.0931,128544.0
2019-10-01 15:30:00,33.53,33.54,33.41,33.5,171912.0,29.0931,29.1018,28.989,29.0671,171912.0
2019-10-02 09:30:00,33.39,33.78,33.25,33.54,64676.0,28.9717,29.3101,28.8502,29.1018,64676.0
2019-10-02 10:00:00,33.57,33.57,33.31,33.35,93620.0,29.1279,29.1279,28.9023,28.937,93620.0
2019-10-02 10:30:00,33.35,33.42,33.29,33.38,86676.0,28.937,28.9977,28.8849,28.963,86676.0
2019-10-02 11:00:00,33.36,33.48,33.36,33.46,20008.0,28.9456,29.0498,28.9456,29.0324,20008.0
2019-10-02 11:30:00,33.46,33.55,33.43,33.55,29536.0,29.0324,29.1105,29.0064,29.1105,29536.0
2019-10-02 12:00:00,33.52,33.52,33.45,33.49,19712.0,29.0845,29.0845,29.0237,29.0584,19712.0
2019-10-02 12:30:00,33.49,33.5,33.34,33.38,25568.0,29.0584,29.0671,28.9283,28.963,25568.0
2019-10-02 13:00:00,33.38,33.39,33.31,33.33,54224.0,28.963,28.9717,28.9023,28.9196,54224.0
2019-10-02 13:30:00,33.32,33.35,33.31,33.33,25128.0,28.9109,28.937,28.9023,28.9196,25128.0
2019-10-02 14:00:00,33.34,33.43,33.31,33.42,47048.0,28.9283,29.0064,28.9023,28.9977,47048.0
2019-10-02 14:30:00,33.43,33.44,33.39,33.41,44656.0,29.0064,29.0151,28.9717,28.989,44656.0
2019-10-02 15:00:00,33.41,33.46,33.37,33.39,46932.0,28.989,29.0324,28.9543,28.9717,46932.0
2019-10-02 15:30:00,33.37,33.45,33.33,33.45,252336.0,28.9543,29.0237,28.9196,29.0237,252336.0
2019-10-03 09:30:00,33.42,33.66,33.42,33.51,114852.0,28.9977,29.2059,28.9977,29.0758,114852.0
2019-10-03 10:00:00,33.43,33.77,33.34,33.77,78616.0,29.0064,29.3014,28.9283,29.3014,78616.0
2019-10-03 10:30:00,33.81,33.99,33.77,33.77,102048.0,29.3361,29.4923,29.3014,29.3014,102048.0
2019-10-03 11:00:00,33.77,34.02,33.77,34.02,26936.0,29.3014,29.5183,29.3014,29.5183,26936.0
2019-10-03 11:30:00,34.06,34.08,33.94,33.98,33544.0,29.553,29.5704,29.4489,29.4836,33544.0
2019-10-03 12:00:00,33.97,33.99,33.9,33.93,21596.0,29.4749,29.4923,29.4142,29.4402,21596.0
2019-10-03 12:30:00,33.95,33.97,33.87,33.9,118400.0,29.4576,29.4749,29.3882,29.4142,118400.0
2019-10-03 13:00:00,33.88,33.94,33.82,33.84,56356.0,29.3968,29.4489,29.3448,29.3621,56356.0
2019-10-03 13:30:00,33.83,33.84,33.75,33.77,41960.0,29.3535,29.3621,29.284,29.3014,41960.0
2019-10-03 14:00:00,33.77,33.87,33.77,33.81,43792.0,29.3014,29.3882,29.3014,29.3361,43792.0
2019-10-03 14:30:00,33.82,33.83,33.74,33.78,39056.0,29.3448,29.3535,29.2754,29.3101,39056.0
2019-10-03 15:00:00,33.77,33.8,33.7,33.7,137636.0,29.3014,29.3274,29.2407,29.2407,137636.0
2019-10-03 15:30:00,33.69,33.73,33.65,33.71,205376.0,29.232,29.2667,29.1973,29.2493,205376.0
2019-10-04 09:30:00,33.84,34.07,33.63,33.92,35800.0,29.3621,29.5617,29.1799,29.4315,35800.0
2019-10-04 10:00:00,33.89,33.99,33.89,33.97,19524.0,29.4055,29.4923,29.4055,29.4749,19524.0
2019-10-04 10:30:00,33.99,33.99,33.88,33.91,14540.0,29.4923,29.4923,29.3968,29.4229,14540.0
2019-10-04 11:00:00,33.87,34.08,33.86,34.08,22216.0,29.3882,29.5704,29.3795,29.5704,22216.0
2019-10-04 11:30:00,34.08,34.1,34.05,34.08,20560.0,29.5704,29.5877,29.5443,29.5704,20560.0
2019-10-04 12:00:00,34.09,34.09,33.93,33.98,29004.0,29.579,29.579,29.4402,29.4836,29004.0
2019-10-04 12:30:00,33.99,34.05,33.97,33.99,30824.0,29.4923,29.5443,29.4749,29.4923,30824.0
2019-10-04 13:00:00,33.99,34.05,33.97,34.05,24020.0,29.4923,29.5443,29.4749,29.5443,24020.0
2019-10-04 13:30:00,34.07,34.07,33.98,34.02,23484.0,29.5617,29.5617,29.4836,29.5183,23484.0
2019-10-04 14:00:00,34.03,34.05,34.0,34.0,23536.0,29.527,29.5443,29.501,29.501,23536.0
2019-10-04 14:30:00,34.01,34.13,34.01,34.11,38864.0,29.5096,29.6138,29.5096,29.5964,38864.0
2019-10-04 15:00:00,34.11,34.13,34.03,34.07,32060.0,29.5964,29.6138,29.527,29.5617,32060.0
2019-10-04 15:30:00,34.08,34.13,34.05,34.1,99944.0,29.5704,29.6138,29.5443,29.5877,99944.0
2019-10-07 09:30:00,33.98,34.07,33.91,34.02,73444.0,29.4836,29.5617,29.4229,29.5183,73444.0
2019-10-07 10:00:00,34.02,34.06,33.95,33.98,36020.0,29.5183,29.553,29.4576,29.4836,36020.0
2019-10-07 10:30:00,33.97,34.16,33.96,34.13,14612.0,29.4749,29.6398,29.4663,29.6138,14612.0
2019-10-07 11:00:00,34.1,34.15,34.01,34.15,14096.0,29.5877,29.6311,29.5096,29.6311,14096.0
2019-10-07 11:30:00,34.14,34.2,34.12,34.2,27428.0,29.6224,29.6745,29.6051,29.6745,27428.0
2019-10-07 12:00:00,34.18,34.23,34.18,34.18,17552.0,29.6571,29.7005,29.6571,29.6571,17552.0
2019-10-07 12:30:00,34.16,34.28,34.15,34.27,22956.0,29.6398,29.7439,29.6311,29.7352,22956.0
2019-10-07 13:00:00,34.27,34.33,34.26,34.33,23736.0,29.7352,29.7873,29.7266,29.7873,23736.0
2019-10-07 13:30:00,34.33,34.35,34.24,34.28,27304.0,29.7873,29.8046,29.7092,29.7439,27304.0
2019-10-07 14:00:00,34.26,34.26,34.12,34.16,21048.0,29.7266,29.7266,29.6051,29.6398,21048.0
2019-10-07 14:30:00,34.16,34.2,34.11,34.16,16980.0,29.6398,29.6745,29.5964,29.6398,16980.0
2019-10-07 15:00:00,34.14,34.27,34.12,34.22,174120.0,29.6224,29.7352,29.6051,29.6918,174120.0
2019-10-07 15:30:00,34.23,34.24,34.12,34.2,214304.0,29.7005,29.7092,29.6051,29.6745,214304.0
2019-10-08 09:30:00,34.27,34.39,33.91,33.97,53472.0,29.7352,29.8394,29.4229,29.4749,53472.0
2019-10-08 10:00:00,33.97,34.02,33.8,33.88,58624.0,29.4749,29.5183,29.3274,29.3968,58624.0
2019-10-08 10:30:00,33.91,34.09,33.91,34.09,59564.0,29.4229,29.579,29.4229,29.579,59564.0
2019-10-08 11:00:00,34.08,34.09,34.0,34.0,20152.0,29.5704,29.579,29.501,29.501,20152.0
2019-10-08 11:30:00,34.01,34.22,34.0,34.21,34544.0,29.5096,29.6918,29.501,29.6832,34544.0
2019-10-08 12:00:00,34.2,34.3,34.2,34.3,19524.0,29.6745,29.7613,29.6745,29.7613,19524.0
2019-10-08 12:30:00,34.3,34.32,34.25,34.28,31508.0,29.7613,29.7786,29.7179,29.7439,31508.0
2019-10-08 13:00:00,34.29,34.36,34.28,34.34,33128.0,29.7526,29.8133,29.7439,29.796,33128.0
2019-10-08 13:30:00,34.34,34.37,34.31,34.36,43008.0,29.796,29.822,29.7699,29.8133,43008.0
2019-10-08 14:00:00,34.37,34.4,34.35,34.4,20380.0,29.822,29.848,29.8046,29.848,20380.0
2019-10-08 14:30:00,34.42,34.44,34.29,34.33,85104.0,29.8654,29.8827,29.7526,29.7873,85104.0
2019-10-08 15:00:00,34.34,34.38,34.3,34.37,64116.0,29.796,29.8307,29.7613,29.822,64116.0
2019-10-08 15:30:00,34.37,34.41,34.21,34.21,78276.0,29.822,29.8567,29.6832,29.6832,78276.0
2019-10-09 09:30:00,34.38,34.66,34.33,34.34,71756.0,29.8307,30.0736,29.7873,29.796,71756.0
2019-10-09 10:00:00,34.34,34.34,34.09,34.1,42908.0,29.796,29.796,29.579,29.5877,42908.0
2019-10-09 10:30:00,34.13,34.34,34.1,34.24,34728.0,29.6138,29.796,29.5877,29.7092,34728.0
2019-10-09 11:00:00,34.25,34.26,34.13,34.17,11164.0,29.7179,29.7266,29.6138,29.6485,11164.0
2019-10-09 11:30:00,34.17,34.26,34.17,34.26,10604.0,29.6485,29.7266,29.6485,29.7266,10604.0
2019-10-09 12:00:00,34.28,34.45,34.28,34.44,40248.0,29.7439,29.8914,29.7439,29.8827,40248.0
2019-10-09 12:30:00,34.44,34.57,34.44,34.51,94744.0,29.8827,29.9955,29.8827,29.9435,94744.0
2019-10-09 13:00:00,34.52,34.52,34.46,34.52,21280.0,29.9521,29.9521,29.9001,29.9521,21280.0
2019-10-09 13:30:00,34.52,34.59,34.5,34.54,70300.0,29.9521,30.0129,29.9348,29.9695,70300.0
2019-10-09 14:00:00,34.53,34.53,34.4,34.45,30520.0,29.9608,29.9608,29.848,29.8914,30520.0
2019-10-09 14:30:00,34.45,34.47,34.42,34.45,23716.0,29.8914,29.9088,29.8654,29.8914,23716.0
2019-10-09 15:00:00,34.45,34.46,34.33,34.34,24356.0,29.8914,29.9001,29.7873,29.796,24356.0
2019-10-09 15:30:00,34.33,34.36,34.22,34.34,171700.0,29.7873,29.8133,29.6918,29.796,171700.0
2019-10-10 09:30:00,34.19,34.19,34.04,34.12,54696.0,29.6658,29.6658,29.5357,29.6051,54696.0
2019-10-10 10:00:00,34.15,34.23,34.13,34.13,35176.0,29.6311,29.7005,29.6138,29.6138,35176.0
2019-10-10 10:30:00,34.13,34.26,34.13,34.26,19612.0,29.6138,29.7266,29.6138,29.7266,19612.0
2019-10-10 11:00:00,34.29,34.39,34.26,34.34,33444.0,29.7526,29.8394,29.7266,29.796,33444.0
2019-10-10 11:30:00,34.35,34.35,34.26,34.26,14660.0,29.8046,29.8046,29.7266,29.7266,14660.0
2019-10-10 12:00:00,34.27,34.36,34.24,34.34,18440.0,29.7352,29.8133,29.7092,29.796,18440.0
2019-10-10 12:30:00,34.34,34.35,34.27,34.29,18372.0,29.796,29.8046,29.7352,29.7526,18372.0
2019-10-10 13:00:00,34.27,34.36,34.27,34.36,18460.0,29.7352,29.8133,29.7352,29.8133,18460.0
2019-10-10 13:30:00,34.35,34.41,34.34,34.37,20304.0,29.8046,29.8567,29.796,29.822,20304.0
2019-10-10 14:00:00,34.37,34.37,34.24,34.28,20176.0,29.822,29.822,29.7092,29.7439,20176.0
2019-10-10 14:30:00,34.29,34.29,34.2,34.23,18116.0,29.7526,29.7526,29.6745,29.7005,18116.0
2019-10-10 15:00:00,34.23,34.29,34.2,34.29,35540.0,29.7005,29.7526,29.6745,29.7526,35540.0
2019-10-10 15:30:00,34.3,34.33,34.25,34.27,102660.0,29.7613,29.7873,29.7179,29.7352,102660.0
2019-10-11 09:30:00,34.21,34.24,33.95,34.0,46028.0,29.6832,29.7092,29.4576,29.501,46028.0
2019-10-11 10:00:00,33.96,34.09,33.92,33.96,40256.0,29.4663,29.579,29.4315,29.4663,40256.0
2019-10-11 10:30:00,33.99,34.08,33.95,34.05,39924.0,29.4923,29.5704,29.4576,29.5443,39924.0
2019-10-11 11:00:00,34.05,34.1,34.0,34.08,43308.0,29.5443,29.5877,29.501,29.5704,43308.0
2019-10-11 11:30:00,34.1,34.15,34.04,34.08,27624.0,29.5877,29.6311,29.5357,29.5704,27624.0
2019-10-11 12:00:00,34.08,34.11,34.03,34.05,20552.0,29.5704,29.5964,29.527,29.5443,20552.0
2019-10-11 12:30:00,34.05,34.1,34.0,34.09,11044.0,29.5443,29.5877,29.501,29.579,11044.0
2019-10-11 13:00:00,34.09,34.1,34.04,34.06,14260.0,29.579,29.5877,29.5357,29.553,14260.0
2019-10-11 13:30:00,34.08,34.08,34.03,34.04,11268.0,29.5704,29.5704,29.527,29.5357,11268.0
2019-10-11 14:00:00,34.03,34.05,34.02,34.04,21036.0,29.527,29.5443,29.5183,29.5357,21036.0
2019-10-11 14:30:00,34.05,34.06,34.01,34.03,21880.0,29.5443,29.553,29.5096,29.527,21880.0
2019-10-11 15:00:00,34.02,34.08,33.97,33.98,26120.0,29.5183,29.5704,29.4749,29.4836,26120.0
2019-10-11 15:30:00,33.97,34.02,33.86,33.91,117996.0,29.4749,29.5183,29.3795,29.4229,117996.0
2019-10-14 09:30:00,33.86,33.95,33.71,33.73,59732.0,29.3795,29.4576,29.2493,29.2667,59732.0
2019-10-14 10:00:00,33.76,33.82,33.71,33.81,47268.0,29.2927,29.3448,29.2493,29.3361,47268.0
2019-10-14 10:30:00,33.82,33.86,33.74,33.74,40032.0,29.3448,29.3795,29.2754,29.2754,40032.0
2019-10-14 11:00:00,33.76,33.77,33.67,33.67,52728.0,29.2927,29.3014,29.2146,29.2146,52728.0
2019-10-14 11:30:00,33.65,33.7,33.63,33.65,53360.0,29.1973,29.2407,29.1799,29.1973,53360.0
2019-10-14 12:00:00,33.66,33.7,33.6,33.61,55132.0,29.2059,29.2407,29.1539,29.1626,55132.0
2019-10-14 12:30:00,33.62,33.65,33.6,33.62,21136.0,29.1712,29.1973,29.1539,29.1712,21136.0
2019-10-14 13:00:00,33.62,33.64,33.6,33.61,42204.0,29.1712,29.1886,29.1539,29.1626,42204.0
2019-10-14 13:30:00,33.61,33.7,33.57,33.68,47140.0,29.1626,29.2407,29.1279,29.2233,47140.0
2019-10-14 14:00:00,33.69,33.71,33.66,33.7,41996.0,29.232,29.2493,29.2059,29.2407,41996.0
2019-10-14 14:30:00,33.7,33.72,33.68,33.7,36144.0,29.2407,29.258,29.2233,29.2407,36144.0
2019-10-14 15:00:00,33.69,33.81,33.69,33.81,34948.0,29.232,29.3361,29.232,29.3361,34948.0
2019-10-14 15:30:00,33.8,33.9,33.75,33.85,143692.0,29.3274,29.4142,29.284,29.3708,143692.0
2019-10-15 09:30:00,33.91,34.05,33.74,33.85,66920.0,29.4229,29.5443,29.2754,29.3708,66920.0
2019-10-15 10:00:00,33.87,33.94,33.82,33.82,47612.0,29.3882,29.4489,29.3448,29.3448,47612.0
2019-10-15 10:30:00,33.84,33.84,33.63,33.68,44412.0,29.3621,29.3621,29.1799,29.2233,44412.0
2019-10-15 11:00:00,33.68,33.8,33.66,33.8,64832.0,29.2233,29.3274,29.2059,29.3274,64832.0
2019-10-15 11:30:00,33.79,33.91,33.76,33.91,68260.0,29.3187,29.4229,29.2927,29.4229,68260.0
2019-10-15 12:00:00,33.91,33.97,33.88,33.93,42280.0,29.4229,29.4749,29.3968,29.4402,42280.0
2019-10-15 12:30:00,33.94,34.04,33.94,34.04,38140.0,29.4489,29.5357,29.4489,29.5357,38140.0
2019-10-15 13:00:00,34.06,34.08,34.0,34.07,41316.0,29.553,29.5704,29.501,29.5617,41316.0
2019-10-15 13:30:00,34.06,34.1,34.03,34.09,41680.0,29.553,29.5877,29.527,29.579,41680.0
2019-10-15 14:00:00,34.09,34.11,34.01,34.02,29256.0,29.579,29.5964,29.5096,29.5183,29256.0
2019-10-15 14:30:00,34.02,34.02,33.89,33.92,91232.0,29.5183,29.5183,29.4055,29.4315,91232.0
2019-10-15 15:00:00,33.92,34.09,33.92,34.09,67836.0,29.4315,29.579,29.4315,29.579,67836.0
2019-10-15 15:30:00,34.08,34.2,34.08,34.18,438528.0,29.5704,29.6745,29.5704,29.6571,438528.0
2019-10-16 09:30:00,67.4,67.94,66.91,67.23,96183.0,58.4813,58.9499,58.0561,58.3338,96183.0
2019-10-16 10:00:00,67.21,67.62,67.19,67.4,75852.0,58.3165,58.6722,58.2991,58.4813,75852.0
2019-10-16 10:30:00,67.35,67.46,67.16,67.25,35759.0,58.4379,58.5334,58.2731,58.3512,35759.0
2019-10-16 11:00:00,67.25,67.44,67.2,67.39,47312.0,58.3512,58.516,58.3078,58.4726,47312.0
2019-10-16 11:30:00,67.39,67.39,67.19,67.23,28235.0,58.4726,58.4726,58.2991,58.3338,28235.0
2019-10-16 12:00:00,67.22,67.32,67.2,67.21,25236.0,58.3251,58.4119,58.3078,58.3165,25236.0
2019-10-16 12:30:00,67.24,67.4,67.17,67.38,33976.0,58.3425,58.4813,58.2817,58.464,33976.0
2019-10-16 13:00:00,67.38,67.4,67.01,67.02,72494.0,58.464,58.4813,58.1429,58.1516,72494.0
2019-10-16 13:30:00,67.02,67.23,66.93,66.98,102800.0,58.1516,58.3338,58.0735,58.1169,102800.0
2019-10-16 14:00:00,66.97,67.05,66.93,67.02,33506.0,58.1082,58.1776,58.0735,58.1516,33506.0
2019-10-16 14:30:00,67.01,67.16,67.0,67.08,57480.0,58.1429,58.2731,58.1342,58.2037,57480.0
2019-10-16 15:00:00,67.09,67.24,67.04,67.23,34234.0,58.2123,58.3425,58.1689,58.3338,34234.0
2019-10-16 15:30:00,67.23,67.54,67.1,67.51,139782.0,58.3338,58.6028,58.221,58.5768,139782.0
2019-10-17 09:30:00,67.43,67.94,67.35,67.85,64517.0,58.5073,58.9499,58.4379,58.8718,64517.0
2019-10-17 10:00:00,67.85,67.98,67.76,67.83,99193.0,58.8718,58.9846,58.7937,58.8544,99193.0
2019-10-17 10:30:00,67.83,67.84,67.68,67.81,29264.0,58.8544,58.8631,58.7243,58.8371,29264.0
2019-10-17 11:00:00,67.79,67.93,67.74,67.76,41918.0,58.8197,58.9412,58.7763,58.7937,41918.0
2019-10-17 11:30:00,67.74,67.88,67.7,67.82,32476.0,58.7763,58.8978,58.7416,58.8457,32476.0
2019-10-17 12:00:00,67.81,67.95,67.77,67.82,101481.0,58.8371,58.9585,58.8023,58.8457,101481.0
2019-10-17 12:30:00,67.81,67.97,67.69,67.9,71342.0,58.8371,58.9759,58.7329,58.9151,71342.0
2019-10-17 13:00:00,67.9,67.96,67.81,67.9,144861.0,58.9151,58.9672,58.8371,58.9151,144861.0
2019-10-17 13:30:00,67.91,67.92,67.79,67.84,95060.0,58.9238,58.9325,58.8197,58.8631,95060.0
2019-10-17 14:00:00,67.84,67.89,67.76,67.82,70506.0,58.8631,58.9065,58.7937,58.8457,70506.0
2019-10-17 14:30:00,67.82,68.01,67.8,67.95,112287.0,58.8457,59.0106,58.8284,58.9585,112287.0
2019-10-17 15:00:00,67.96,68.02,67.87,67.88,46663.0,58.9672,59.0193,58.8891,58.8978,46663.0
2019-10-17 15:30:00,67.88,68.19,67.81,68.17,162252.0,58.8978,59.1668,58.8371,59.1494,162252.0
2019-10-18 09:30:00,68.22,68.4,67.9,68.33,66301.0,59.1928,59.349,58.9151,59.2882,66301.0
2019-10-18 10:00:00,68.35,68.76,68.3,68.76,46602.0,59.3056,59.6613,59.2622,59.6613,46602.0
2019-10-18 10:30:00,68.76,68.95,68.7,68.8,50867.0,59.6613,59.8262,59.6093,59.6961,50867.0
2019-10-18 11:00:00,68.78,69.03,68.76,69.0,37587.0,59.6787,59.8956,59.6613,59.8696,37587.0
2019-10-18 11:30:00,69.01,69.13,68.92,68.94,37112.0,59.8783,59.9824,59.8002,59.8175,37112.0
2019-10-18 12:00:00,68.92,68.94,68.77,68.94,19082.0,59.8002,59.8175,59.67,59.8175,19082.0
2019-10-18 12:30:00,68.99,68.99,68.8,68.83,17553.0,59.8609,59.8609,59.6961,59.7221,17553.0
2019-10-18 13:00:00,68.82,69.01,68.79,68.89,29306.0,59.7134,59.8783,59.6874,59.7741,29306.0
2019-10-18 13:30:00,68.86,69.04,68.84,69.03,33477.0,59.7481,59.9043,59.7308,59.8956,33477.0
2019-10-18 14:00:00,69.04,69.22,69.0,69.17,33104.0,59.9043,60.0605,59.8696,60.0171,33104.0
2019-10-18 14:30:00,69.17,69.18,69.02,69.05,25190.0,60.0171,60.0258,59.8869,59.913,25190.0
2019-10-18 15:00:00,69.03,69.12,68.9,68.9,29425.0,59.8956,59.9737,59.7828,59.7828,29425.0
2019-10-18 15:30:00,68.92,69.04,68.79,69.01,97478.0,59.8002,59.9043,59.6874,59.8783,97478.0
2019-10-21 09:30:00,68.65,68.86,68.25,68.47,23042.0,59.5659,59.7481,59.2188,59.4097,23042.0
2019-10-21 10:00:00,68.54,68.92,68.49,68.88,11363.0,59.4705,59.8002,59.4271,59.7655,11363.0
2019-10-21 10:30:00,68.89,69.05,68.7,68.7,18933.0,59.7741,59.913,59.6093,59.6093,18933.0
2019-10-21 11:00:00,68.69,68.69,68.47,68.56,27259.0,59.6006,59.6006,59.4097,59.4878,27259.0
2019-10-21 11:30:00,68.58,68.77,68.55,68.66,30846.0,59.5052,59.67,59.4791,59.5746,30846.0
2019-10-21 12:00:00,68.65,68.65,68.5,68.52,12057.0,59.5659,59.5659,59.4358,59.4531,12057.0
2019-10-21 12:30:00,68.5,68.67,68.5,68.65,13446.0,59.4358,59.5833,59.4358,59.5659,13446.0
2019-10-21 13:00:00,68.65,68.82,68.64,68.82,13499.0,59.5659,59.7134,59.5572,59.7134,13499.0
2019-10-21 13:30:00,68.82,68.82,68.64,68.7,20115.0,59.7134,59.7134,59.5572,59.6093,20115.0
2019-10-21 14:00:00,68.71,68.87,68.71,68.74,17558.0,59.618,59.7568,59.618,59.644,17558.0
2019-10-21 14:30:00,68.74,68.77,68.5,68.69,38218.0,59.644,59.67,59.4358,59.6006,38218.0
2019-10-21 15:00:00,68.69,68.74,68.62,68.64,39098.0,59.6006,59.644,59.5399,59.5572,39098.0
2019-10-21 15:30:00,68.65,68.83,68.64,68.82,178411.0,59.5659,59.7221,59.5572,59.7134,178411.0
2019-10-22 09:30:00,68.82,69.92,68.5,69.41,61744.0,59.7134,60.6679,59.4358,60.2253,61744.0
2019-10-22 10:00:00,69.4,69.5,69.06,69.18,23720.0,60.2167,60.3034,59.9217,60.0258,23720.0
2019-10-22 10:30:00,69.19,69.26,68.83,68.83,21122.0,60.0344,60.0952,59.7221,59.7221,21122.0
2019-10-22 11:00:00,68.99,69.01,68.57,68.84,21985.0,59.8609,59.8783,59.4965,59.7308,21985.0
2019-10-22 11:30:00,68.87,68.92,68.39,68.44,15545.0,59.7568,59.8002,59.3403,59.3837,15545.0
2019-10-22 12:00:00,68.44,68.69,68.44,68.48,22386.0,59.3837,59.6006,59.3837,59.4184,22386.0
2019-10-22 12:30:00,68.48,68.49,68.31,68.37,43132.0,59.4184,59.4271,59.2709,59.323,43132.0
2019-10-22 13:00:00,68.39,68.51,68.22,68.32,31697.0,59.3403,59.4444,59.1928,59.2796,31697.0
2019-10-22 13:30:00,68.36,68.41,68.2,68.29,25657.0,59.3143,59.3577,59.1754,59.2535,25657.0
2019-10-22 14:00:00,68.32,68.41,68.18,68.22,22578.0,59.2796,59.3577,59.1581,59.1928,22578.0
2019-10-22 14:30:00,68.23,68.3,68.14,68.21,31667.0,59.2015,59.2622,59.1234,59.1841,31667.0
2019-10-22 15:00:00,68.22,68.28,67.96,67.98,50833.0,59.1928,59.2449,58.9672,58.9846,50833.0
2019-10-22 15:30:00,68.0,68.06,67.75,67.89,167818.0,59.0019,59.054,58.785,58.9065,167818.0
2019-10-23 09:30:00,67.61,68.0,67.53,67.71,45677.0,58.6635,59.0019,58.5941,58.7503,45677.0
2019-10-23 10:00:00,67.74,67.95,67.71,67.87,20180.0,58.7763,58.9585,58.7503,58.8891,20180.0
2019-10-23 10:30:00,67.81,67.89,67.75,67.81,39025.0,58.8371,58.9065,58.785,58.8371,39025.0
2019-10-23 11:00:00,67.8,68.1,67.8,68.08,38336.0,58.8284,59.0887,58.8284,59.0713,38336.0
2019-10-23 11:30:00,68.1,68.1,67.96,68.01,26147.0,59.0887,59.0887,58.9672,59.0106,26147.0
2019-10-23 12:00:00,68.01,68.1,67.9,67.9,13770.0,59.0106,59.0887,58.9151,58.9151,13770.0
2019-10-23 12:30:00,67.85,67.91,67.69,67.69,17076.0,58.8718,58.9238,58.7329,58.7329,17076.0
2019-10-23 13:00:00,67.75,67.8,67.61,67.78,17885.0,58.785,58.8284,58.6635,58.811,17885.0
2019-10-23 13:30:00,67.81,67.96,67.79,67.87,14210.0,58.8371,58.9672,58.8197,58.8891,14210.0
2019-10-23 14:00:00,67.9,67.93,67.72,67.78,25773.0,58.9151,58.9412,58.759,58.811,25773.0
2019-10-23 14:30:00,67.76,67.87,67.61,67.84,27101.0,58.7937,58.8891,58.6635,58.8631,27101.0
2019-10-23 15:00:00,67.82,67.82,67.68,67.71,23908.0,58.8457,58.8457,58.7243,58.7503,23908.0
2019-10-23 15:30:00,67.77,68.16,67.76,68.11,138751.0,58.8023,59.1407,58.7937,59.0974,138751.0
2019-10-24 09:30:00,68.19,68.34,67.64,68.09,20953.0,59.1668,59.2969,58.6896,59.08,20953.0
2019-10-24 10:00:00,68.09,68.78,68.09,68.66,104660.0,59.08,59.6787,59.08,59.5746,104660.0
2019-10-24 10:30:00,68.73,69.17,68.49,69.01,30937.0,59.6353,60.0171,59.4271,59.8783,30937.0
2019-10-24 11:00:00,69.06,69.18,68.77,68.88,23282.0,59.9217,60.0258,59.67,59.7655,23282.0
2019-10-24 11:30:00,68.87,69.02,68.66,69.0,63253.0,59.7568,59.8869,59.5746,59.8696,63253.0
2019-10-24 12:00:00,68.96,69.01,68.87,69.0,23816.0,59.8349,59.8783,59.7568,59.8696,23816.0
2019-10-24 12:30:00,69.0,69.04,68.87,69.02,12577.0,59.8696,59.9043,59.7568,59.8869,12577.0
2019-10-24 13:00:00,69.03,69.09,68.92,69.02,12053.0,59.8956,59.9477,59.8002,59.8869,12053.0
2019-10-24 13:30:00,69.0,69.02,68.62,68.62,30505.0,59.8696,59.8869,59.5399,59.5399,30505.0
2019-10-24 14:00:00,68.65,68.84,68.65,68.77,17350.0,59.5659,59.7308,59.5659,59.67,17350.0
2019-10-24 14:30:00,68.77,69.1,68.75,69.1,18991.0,59.67,59.9564,59.6527,59.9564,18991.0
2019-10-24 15:00:00,69.1,69.19,69.03,69.19,26545.0,59.9564,60.0344,59.8956,60.0344,26545.0
2019-10-24 15:30:00,69.17,69.18,68.76,68.94,71777.0,60.0171,60.0258,59.6613,59.8175,71777.0
2019-10-25 09:30:00,68.89,69.02,68.4,68.72,117208.0,59.7741,59.8869,59.349,59.6266,117208.0
2019-10-25 10:00:00,68.63,68.9,68.54,68.9,14168.0,59.5485,59.7828,59.4705,59.7828,14168.0
2019-10-25 10:30:00,68.84,69.0,68.75,68.75,36891.0,59.7308,59.8696,59.6527,59.6527,36891.0
2019-10-25 11:00:00,68.74,68.82,68.69,68.73,10989.0,59.644,59.7134,59.6006,59.6353,10989.0
2019-10-25 11:30:00,68.76,68.84,68.69,68.7,11774.0,59.6613,59.7308,59.6006,59.6093,11774.0
2019-10-25 12:00:00,68.7,68.76,68.69,68.72,24709.0,59.6093,59.6613,59.6006,59.6266,24709.0
2019-10-25 12:30:00,68.71,68.78,68.7,68.7,6721.0,59.618,59.6787,59.6093,59.6093,6721.0
2019-10-25 13:00:00,68.72,68.78,68.7,68.75,12727.0,59.6266,59.6787,59.6093,59.6527,12727.0
2019-10-25 13:30:00,68.75,68.75,68.68,68.7,28123.0,59.6527,59.6527,59.5919,59.6093,28123.0
2019-10-25 14:00:00,68.7,68.79,68.7,68.77,9493.0,59.6093,59.6874,59.6093,59.67,9493.0
2019-10-25 14:30:00,68.76,68.79,68.7,68.75,10424.0,59.6613,59.6874,59.6093,59.6527,10424.0
2019-10-25 15:00:00,68.73,68.74,68.67,68.71,34928.0,59.6353,59.644,59.5833,59.618,34928.0
2019-10-25 15:30:00,68.7,68.89,68.7,68.88,68574.0,59.6093,59.7741,59.6093,59.7655,68574.0
2019-10-28 09:30:00,68.88,68.92,68.45,68.62,19143.0,59.7655,59.8002,59.3924,59.5399,19143.0
2019-10-28 10:00:00,68.62,68.69,68.39,68.43,54620.0,59.5399,59.6006,59.3403,59.375,54620.0
2019-10-28 10:30:00,68.39,68.52,68.38,68.52,8253.0,59.3403,59.4531,59.3316,59.4531,8253.0
2019-10-28 11:00:00,68.51,68.68,68.46,68.63,45150.0,59.4444,59.5919,59.401,59.5485,45150.0
2019-10-28 11:30:00,68.65,68.73,68.55,68.59,34442.0,59.5659,59.6353,59.4791,59.5138,34442.0
2019-10-28 12:00:00,68.57,68.64,68.54,68.59,10413.0,59.4965,59.5572,59.4705,59.5138,10413.0
2019-10-28 12:30:00,68.58,68.74,68.57,68.73,20376.0,59.5052,59.644,59.4965,59.6353,20376.0
2019-10-28 13:00:00,68.65,68.83,68.65,68.75,19694.0,59.5659,59.7221,59.5659,59.6527,19694.0
2019-10-28 13:30:00,68.73,68.83,68.72,68.83,16712.0,59.6353,59.7221,59.6266,59.7221,16712.0
2019-10-28 14:00:00,68.84,68.86,68.53,68.55,18164.0,59.7308,59.7481,59.4618,59.4791,18164.0
2019-10-28 14:30:00,68.56,68.63,68.55,68.56,52239.0,59.4878,59.5485,59.4791,59.4878,52239.0
2019-10-28 15:00:00,68.59,68.71,68.58,68.68,14458.0,59.5138,59.618,59.5052,59.5919,14458.0
2019-10-28 15:30:00,68.68,68.94,68.68,68.86,157570.0,59.5919,59.8175,59.5919,59.7481,157570.0
2019-10-29 09:30:00,68.99,69.38,68.81,69.3,31133.0,59.8609,60.1993,59.7047,60.1299,31133.0
2019-10-29 10:00:00,69.32,69.45,69.24,69.45,37433.0,60.1472,60.26,60.0778,60.26,37433.0
2019-10-29 10:30:00,69.51,69.76,69.34,69.66,41309.0,60.3121,60.529,60.1646,60.4423,41309.0
2019-10-29 11:00:00,69.64,69.72,69.48,69.59,34881.0,60.4249,60.4943,60.2861,60.3815,34881.0
2019-10-29 11:30:00,69.56,69.61,69.45,69.48,23336.0,60.3555,60.3989,60.26,60.2861,23336.0
2019-10-29 12:00:00,69.48,69.65,69.48,69.58,17653.0,60.2861,60.4336,60.2861,60.3728,17653.0
2019-10-29 12:30:00,69.57,69.57,69.37,69.52,14392.0,60.3642,60.3642,60.1906,60.3208,14392.0
2019-10-29 13:00:00,69.56,69.62,69.3,69.3,25607.0,60.3555,60.4075,60.1299,60.1299,25607.0
2019-10-29 13:30:00,69.36,69.41,69.25,69.26,16365.0,60.182,60.2253,60.0865,60.0952,16365.0
2019-10-29 14:00:00,69.24,69.26,69.12,69.18,13518.0,60.0778,60.0952,59.9737,60.0258,13518.0
2019-10-29 14:30:00,69.19,69.26,69.14,69.21,14500.0,60.0344,60.0952,59.9911,60.0518,14500.0
2019-10-29 15:00:00,69.22,69.25,69.07,69.07,13362.0,60.0605,60.0865,59.9303,59.9303,13362.0
2019-10-29 15:30:00,69.11,69.11,68.81,68.83,68457.0,59.965,59.965,59.7047,59.7221,68457.0
2019-10-30 09:30:00,68.98,69.13,68.53,68.83,10414.0,59.8522,59.9824,59.4618,59.7221,10414.0
2019-10-30 10:00:00,68.78,69.24,68.68,68.74,16030.0,59.6787,60.0778,59.5919,59.644,16030.0
2019-10-30 10:30:00,68.76,68.86,68.68,68.81,8115.0,59.6613,59.7481,59.5919,59.7047,8115.0
2019-10-30 11:00:00,68.93,69.03,68.86,68.98,30723.0,59.8089,59.8956,59.7481,59.8522,30723.0
2019-10-30 11:30:00,68.99,69.15,68.95,69.14,19033.0,59.8609,59.9997,59.8262,59.9911,19033.0
2019-10-30 12:00:00,69.13,69.23,69.04,69.21,18631.0,59.9824,60.0692,59.9043,60.0518,18631.0
2019-10-30 12:30:00,69.19,69.24,68.99,68.99,9622.0,60.0344,60.0778,59.8609,59.8609,9622.0
2019-10-30 13:00:00,68.95,68.95,68.72,68.83,8298.0,59.8262,59.8262,59.6266,59.7221,8298.0
2019-10-30 13:30:00,68.85,68.93,68.76,68.83,11109.0,59.7394,59.8089,59.6613,59.7221,11109.0
2019-10-30 14:00:00,68.81,68.81,68.5,68.64,17873.0,59.7047,59.7047,59.4358,59.5572,17873.0
2019-10-30 14:30:00,68.66,68.8,68.48,68.74,19747.0,59.5746,59.6961,59.4184,59.644,19747.0
2019-10-30 15:00:00,68.74,69.07,68.72,69.06,51012.0,59.644,59.9303,59.6266,59.9217,51012.0
2019-10-30 15:30:00,69.06,69.22,68.99,69.17,109223.0,59.9217,60.0605,59.8609,60.0171,109223.0
2019-10-31 09:30:00,69.29,69.99,68.97,69.69,37076.0,60.1212,60.7286,59.8436,60.4683,37076.0
2019-10-31 10:00:00,69.73,69.99,69.57,69.91,48087.0,60.503,60.7286,60.3642,60.6592,48087.0
2019-10-31 10:30:00,69.96,69.98,69.6,69.73,20368.0,60.7026,60.7199,60.3902,60.503,20368.0
2019-10-31 11:00:00,69.73,69.87,69.66,69.8,21165.0,60.503,60.6245,60.4423,60.5637,21165.0
2019-10-31 11:30:00,69.79,69.79,69.41,69.54,11899.0,60.5551,60.5551,60.2253,60.3381,11899.0
2019-10-31 12:00:00,69.53,69.64,69.47,69.55,30320.0,60.3295,60.4249,60.2774,60.3468,30320.0
2019-10-31 12:30:00,69.52,69.89,69.46,69.86,35671.0,60.3208,60.6418,60.2687,60.6158,35671.0
2019-10-31 13:00:00,69.9,69.92,69.76,69.88,19554.0,60.6505,60.6679,60.529,60.6331,19554.0
2019-10-31 13:30:00,69.88,69.98,69.87,69.91,17149.0,60.6331,60.7199,60.6245,60.6592,17149.0
2019-10-31 14:00:00,69.9,70.07,69.84,70.03,39703.0,60.6505,60.798,60.5984,60.7633,39703.0
2019-10-31 14:30:00,70.02,70.06,69.88,70.04,22417.0,60.7546,60.7893,60.6331,60.772,22417.0
2019-10-31 15:00:00,70.04,70.21,70.0,70.12,26980.0,60.772,60.9195,60.7373,60.8414,26980.0
2019-10-31 15:30:00,70.13,70.21,69.91,69.94,94970.0,60.8501,60.9195,60.6592,60.6852,94970.0
2019-11-01 09:30:00,69.98,70.5,69.98,70.45,38409.0,60.7199,61.1711,60.7199,61.1277,38409.0
2019-11-01 10:00:00,70.45,70.54,70.22,70.3,98099.0,61.1277,61.2058,60.9282,60.9976,98099.0
2019-11-01 10:30:00,70.27,70.35,70.16,70.26,73850.0,60.9715,61.041,60.8761,60.9629,73850.0
2019-11-01 11:00:00,70.26,70.35,69.78,69.93,19766.0,60.9629,61.041,60.5464,60.6765,19766.0
2019-11-01 11:30:00,69.94,69.94,69.42,69.54,24307.0,60.6852,60.6852,60.234,60.3381,24307.0
2019-11-01 12:00:00,69.54,69.91,69.52,69.76,50450.0,60.3381,60.6592,60.3208,60.529,50450.0
2019-11-01 12:30:00,69.71,69.94,69.69,69.75,14271.0,60.4856,60.6852,60.4683,60.5203,14271.0
2019-11-01 13:00:00,69.81,69.88,69.71,69.78,12976.0,60.5724,60.6331,60.4856,60.5464,12976.0
2019-11-01 13:30:00,69.78,69.9,69.74,69.9,24448.0,60.5464,60.6505,60.5117,60.6505,24448.0
2019-11-01 14:00:00,69.9,69.99,69.82,69.9,20634.0,60.6505,60.7286,60.5811,60.6505,20634.0
2019-11-01 14:30:00,69.91,70.09,69.89,70.0,20920.0,60.6592,60.8154,60.6418,60.7373,20920.0
2019-11-01 15:00:00,69.99,70.05,69.91,70.05,32816.0,60.7286,60.7806,60.6592,60.7806,32816.0
2019-11-01 15:30:00,70.04,70.38,69.93,70.36,141621.0,60.772,61.067,60.6765,61.0496,141621.0
2019-11-04 09:30:00,70.05,70.12,69.38,69.5,42263.0,60.7806,60.8414,60.1993,60.3034,42263.0
2019-11-04 10:00:00,69.51,69.85,69.45,69.52,22315.0,60.3121,60.6071,60.26,60.3208,22315.0
2019-11-04 10:30:00,69.56,69.75,69.45,69.46,16542.0,60.3555,60.5203,60.26,60.2687,16542.0
2019-11-04 11:00:00,69.5,69.51,69.24,69.3,23637.0,60.3034,60.3121,60.0778,60.1299,23637.0
2019-11-04 11:30:00,69.25,69.3,68.76,68.79,22137.0,60.0865,60.1299,59.6613,59.6874,22137.0
2019-11-04 12:00:00,68.79,68.84,68.67,68.83,13886.0,59.6874,59.7308,59.5833,59.7221,13886.0
2019-11-04 12:30:00,68.8,68.83,68.72,68.77,11951.0,59.6961,59.7221,59.6266,59.67,11951.0
2019-11-04 13:00:00,68.75,69.19,68.73,69.06,39008.0,59.6527,60.0344,59.6353,59.9217,39008.0
2019-11-04 13:30:00,69.06,69.06,68.86,68.88,13624.0,59.9217,59.9217,59.7481,59.7655,13624.0
2019-11-04 14:00:00,68.87,68.99,68.8,68.9,11582.0,59.7568,59.8609,59.6961,59.7828,11582.0
2019-11-04 14:30:00,68.89,69.07,68.83,69.05,23773.0,59.7741,59.9303,59.7221,59.913,23773.0
2019-11-04 15:00:00,69.07,69.16,68.99,69.06,39157.0,59.9303,60.0084,59.8609,59.9217,39157.0
2019-11-04 15:30:00,69.03,69.07,68.89,69.07,74137.0,59.8956,59.9303,59.7741,59.9303,74137.0
2019-11-05 09:30:00,68.61,68.67,66.82,66.97,46440.0,59.5312,59.5833,57.9781,58.1082,46440.0
2019-11-05 10:00:00,66.83,67.13,66.79,66.89,107396.0,57.9867,58.247,57.952,58.0388,107396.0
2019-11-05 10:30:00,66.9,66.92,66.36,66.46,28311.0,58.0475,58.0648,57.5789,57.6657,28311.0
2019-11-05 11:00:00,66.42,66.43,66.14,66.25,31541.0,57.631,57.6397,57.388,57.4835,31541.0
2019-11-05 11:30:00,66.24,66.66,66.24,66.55,26266.0,57.4748,57.8392,57.4748,57.7438,26266.0
2019-11-05 12:00:00,66.55,66.95,66.49,66.89,27810.0,57.7438,58.0909,57.6917,58.0388,27810.0
2019-11-05 12:30:00,66.89,66.99,66.71,66.87,33880.0,58.0388,58.1256,57.8826,58.0214,33880.0
2019-11-05 13:00:00,66.85,66.9,66.67,66.87,45077.0,58.0041,58.0475,57.8479,58.0214,45077.0
2019-11-05 13:30:00,66.86,67.14,66.75,67.02,50385.0,58.0128,58.2557,57.9173,58.1516,50385.0
2019-11-05 14:00:00,67.02,67.29,67.02,67.23,26630.0,58.1516,58.3859,58.1516,58.3338,26630.0
2019-11-05 14:30:00,67.23,67.55,67.18,67.39,36108.0,58.3338,58.6115,58.2904,58.4726,36108.0
2019-11-05 15:00:00,67.38,67.65,67.38,67.59,42629.0,58.464,58.6982,58.464,58.6462,42629.0
2019-11-05 15:30:00,67.6,67.77,67.51,67.74,245135.0,58.6548,58.8023,58.5768,58.7763,245135.0
2019-11-06 09:30:00,68.05,68.58,67.72,67.8,29789.0,59.0453,59.5052,58.759,58.8284,29789.0
2019-11-06 10:00:00,67.8,67.91,67.44,67.83,18290.0,58.8284,58.9238,58.516,58.8544,18290.0
2019-11-06 10:30:00,67.84,67.92,67.41,67.45,16013.0,58.8631,58.9325,58.49,58.5247,16013.0
2019-11-06 11:00:00,67.38,67.72,67.35,67.52,35982.0,58.464,58.759,58.4379,58.5854,35982.0
2019-11-06 11:30:00,67.53,67.56,67.22,67.48,39946.0,58.5941,58.6201,58.3251,58.5507,39946.0
2019-11-06 12:00:00,67.42,67.77,67.42,67.54,35005.0,58.4987,58.8023,58.4987,58.6028,35005.0
2019-11-06 12:30:00,67.53,67.73,67.51,67.65,26996.0,58.5941,58.7676,58.5768,58.6982,26996.0
2019-11-06 13:00:00,67.64,67.74,67.6,67.63,26908.0,58.6896,58.7763,58.6548,58.6809,26908.0
2019-11-06 13:30:00,67.6,67.7,67.53,67.62,25507.0,58.6548,58.7416,58.5941,58.6722,25507.0
2019-11-06 14:00:00,67.64,67.73,67.55,67.55,44853.0,58.6896,58.7676,58.6115,58.6115,44853.0
2019-11-06 14:30:00,67.52,67.63,67.5,67.62,32978.0,58.5854,58.6809,58.5681,58.6722,32978.0
2019-11-06 15:00:00,67.67,67.73,67.39,67.65,91927.0,58.7156,58.7676,58.4726,58.6982,91927.0
2019-11-06 15:30:00,67.64,67.67,67.51,67.56,126955.0,58.6896,58.7156,58.5768,58.6201,126955.0
2019-11-07 09:30:00,67.33,67.56,67.0,67.05,22300.0,58.4206,58.6201,58.1342,58.1776,22300.0
2019-11-07 10:00:00,67.11,67.71,67.07,67.51,28196.0,58.2297,58.7503,58.195,58.5768,28196.0
2019-11-07 10:30:00,67.48,67.54,67.25,67.25,19926.0,58.5507,58.6028,58.3512,58.3512,19926.0
2019-11-07 11:00:00,67.28,67.29,66.94,67.14,20445.0,58.3772,58.3859,58.0822,58.2557,20445.0
2019-11-07 11:30:00,67.12,67.34,67.09,67.28,22590.0,58.2384,58.4292,58.2123,58.3772,22590.0
2019-11-07 12:00:00,67.32,67.37,67.1,67.16,20603.0,58.4119,58.4553,58.221,58.2731,20603.0
2019-11-07 12:30:00,67.15,67.16,66.79,66.88,28060.0,58.2644,58.2731,57.952,58.0301,28060.0
2019-11-07 13:00:00,66.92,67.38,66.92,67.38,18482.0,58.0648,58.464,58.0648,58.464,18482.0
2019-11-07 13:30:00,67.33,67.45,67.13,67.28,31187.0,58.4206,58.5247,58.247,58.3772,31187.0
2019-11-07 14:00:00,67.29,67.45,67.27,67.38,19938.0,58.3859,58.5247,58.3685,58.464,19938.0
2019-11-07 14:30:00,67.4,67.56,67.35,67.54,19859.0,58.4813,58.6201,58.4379,58.6028,19859.0
2019-11-07 15:00:00,67.54,67.64,67.2,67.47,20794.0,58.6028,58.6896,58.3078,58.542,20794.0
2019-11-07 15:30:00,67.45,67.59,67.31,67.46,43983.0,58.5247,58.6462,58.4032,58.5334,43983.0
2019-11-08 09:30:00,67.44,67.64,67.3,67.45,19117.0,58.516,58.6896,58.3945,58.5247,19117.0
2019-11-08 10:00:00,67.48,67.71,67.36,67.56,21530.0,58.5507,58.7503,58.4466,58.6201,21530.0
2019-11-08 10:30:00,67.55,67.63,67.02,67.48,13823.0,58.6115,58.6809,58.1516,58.5507,13823.0
2019-11-08 11:00:00,67.46,67.54,67.37,67.47,42067.0,58.5334,58.6028,58.4553,58.542,42067.0
2019-11-08 11:30:00,67.48,67.49,67.22,67.31,8866.0,58.5507,58.5594,58.3251,58.4032,8866.0
2019-11-08 12:00:00,67.28,67.39,67.15,67.24,11359.0,58.3772,58.4726,58.2644,58.3425,11359.0
2019-11-08 12:30:00,67.21,67.43,67.21,67.42,11917.0,58.3165,58.5073,58.3165,58.4987,11917.0
2019-11-08 13:00:00,67.42,67.49,67.4,67.45,10746.0,58.4987,58.5594,58.4813,58.5247,10746.0
2019-11-08 13:30:00,67.44,67.45,67.16,67.27,19546.0,58.516,58.5247,58.2731,58.3685,19546.0
2019-11-08 14:00:00,67.27,67.35,67.24,67.26,27048.0,58.3685,58.4379,58.3425,58.3598,27048.0
2019-11-08 14:30:00,67.24,67.24,66.71,66.87,75327.0,58.3425,58.3425,57.8826,58.0214,75327.0
2019-11-08 15:00:00,66.89,66.91,66.75,66.84,30040.0,58.0388,58.0561,57.9173,57.9954,30040.0
2019-11-08 15:30:00,66.84,66.87,66.7,66.8,65026.0,57.9954,58.0214,57.8739,57.9607,65026.0
2019-11-11 09:30:00,66.81,67.57,66.81,67.28,13936.0,57.9694,58.6288,57.9694,58.3772,13936.0
2019-11-11 10:00:00,67.26,67.59,67.24,67.59,146937.0,58.3598,58.6462,58.3425,58.6462,146937.0
2019-11-11 10:30:00,67.55,67.76,67.53,67.57,35080.0,58.6115,58.7937,58.5941,58.6288,35080.0
2019-11-11 11:00:00,67.58,67.88,67.58,67.77,11844.0,58.6375,58.8978,58.6375,58.8023,11844.0
2019-11-11 11:30:00,67.73,67.92,67.73,67.83,15197.0,58.7676,58.9325,58.7676,58.8544,15197.0
2019-11-11 12:00:00,67.86,67.86,67.57,67.58,62692.0,58.8804,58.8804,58.6288,58.6375,62692.0
2019-11-11 12:30:00,67.58,67.69,67.42,67.63,17680.0,58.6375,58.7329,58.4987,58.6809,17680.0
2019-11-11 13:00:00,67.63,67.79,67.58,67.64,21136.0,58.6809,58.8197,58.6375,58.6896,21136.0
2019-11-11 13:30:00,67.65,67.76,67.6,67.64,21033.0,58.6982,58.7937,58.6548,58.6896,21033.0
2019-11-11 14:00:00,67.64,67.76,67.49,67.72,28835.0,58.6896,58.7937,58.5594,58.759,28835.0
2019-11-11 14:30:00,67.72,67.86,67.7,67.78,20800.0,58.759,58.8804,58.7416,58.811,20800.0
2019-11-11 15:00:00,67.8,67.92,67.77,67.89,45943.0,58.8284,58.9325,58.8023,58.9065,45943.0
2019-11-11 15:30:00,67.9,67.9,67.54,67.73,66342.0,58.9151,58.9151,58.6028,58.7676,66342.0
2019-11-12 09:30:00,67.84,68.43,67.62,68.43,52004.0,58.8631,59.375,58.6722,59.375,52004.0
2019-11-12 10:00:00,68.39,68.66,68.35,68.48,30300.0,59.3403,59.5746,59.3056,59.4184,30300.0
2019-11-12 10:30:00,68.48,68.49,68.04,68.34,15740.0,59.4184,59.4271,59.0366,59.2969,15740.0
2019-11-12 11:00:00,68.3,68.3,67.9,68.02,16799.0,59.2622,59.2622,58.9151,59.0193,16799.0
2019-11-12 11:30:00,68.04,68.04,67.8,67.81,26106.0,59.0366,59.0366,58.8284,58.8371,26106.0
2019-11-12 12:00:00,67.79,67.89,67.64,67.65,63727.0,58.8197,58.9065,58.6896,58.6982,63727.0
2019-11-12 12:30:00,67.64,67.64,67.41,67.52,23462.0,58.6896,58.6896,58.49,58.5854,23462.0
2019-11-12 13:00:00,67.55,67.74,67.5,67.73,20129.0,58.6115,58.7763,58.5681,58.7676,20129.0
2019-11-12 13:30:00,67.73,67.92,67.67,67.84,24325.0,58.7676,58.9325,58.7156,58.8631,24325.0
2019-11-12 14:00:00,67.82,67.87,67.7,67.84,46053.0,58.8457,58.8891,58.7416,58.8631,46053.0
2019-11-12 14:30:00,67.82,67.88,67.72,67.87,32315.0,58.8457,58.8978,58.759,58.8891,32315.0
2019-11-12 15:00:00,67.87,67.89,67.79,67.82,29169.0,58.8891,58.9065,58.8197,58.8457,29169.0
2019-11-12 15:30:00,67.8,67.83,67.11,67.29,135058.0,58.8284,58.8544,58.2297,58.3859,135058.0
2019-11-13 09:30:00,67.23,67.84,67.23,67.73,27926.0,58.3338,58.8631,58.3338,58.7676,27926.0
2019-11-13 10:00:00,67.71,68.07,67.69,67.91,18556.0,58.7503,59.0627,58.7329,58.9238,18556.0
2019-11-13 10:30:00,67.94,68.3,67.94,68.3,22293.0,58.9499,59.2622,58.9499,59.2622,22293.0
2019-11-13 11:00:00,68.29,68.42,68.07,68.38,35719.0,59.2535,59.3663,59.0627,59.3316,35719.0
2019-11-13 11:30:00,68.33,68.38,68.21,68.38,19446.0,59.2882,59.3316,59.1841,59.3316,19446.0
2019-11-13 12:00:00,68.36,68.58,68.33,68.42,13524.0,59.3143,59.5052,59.2882,59.3663,13524.0
2019-11-13 12:30:00,68.41,68.41,68.26,68.26,12798.0,59.3577,59.3577,59.2275,59.2275,12798.0
2019-11-13 13:00:00,68.23,68.39,68.21,68.35,11798.0,59.2015,59.3403,59.1841,59.3056,11798.0
2019-11-13 13:30:00,68.32,68.38,68.22,68.22,15934.0,59.2796,59.3316,59.1928,59.1928,15934.0
2019-11-13 14:00:00,68.24,68.4,68.22,68.33,14436.0,59.2102,59.349,59.1928,59.2882,14436.0
2019-11-13 14:30:00,68.33,68.36,68.24,68.36,18918.0,59.2882,59.3143,59.2102,59.3143,18918.0
2019-11-13 15:00:00,68.37,68.41,68.2,68.22,18246.0,59.323,59.3577,59.1754,59.1928,18246.0
2019-11-13 15:30:00,68.2,68.34,68.04,68.05,108957.0,59.1754,59.2969,59.0366,59.0453,108957.0
2019-11-14 09:30:00,68.39,68.78,68.06,68.63,19122.0,59.3403,59.6787,59.054,59.5485,19122.0
2019-11-14 10:00:00,68.72,68.81,68.32,68.63,29393.0,59.6266,59.7047,59.2796,59.5485,29393.0
2019-11-14 10:30:00,68.66,68.66,68.49,68.57,20715.0,59.5746,59.5746,59.4271,59.4965,20715.0
2019-11-14 11:00:00,68.63,68.63,68.32,68.45,18559.0,59.5485,59.5485,59.2796,59.3924,18559.0
2019-11-14 11:30:00,68.46,68.58,68.39,68.5,11558.0,59.401,59.5052,59.3403,59.4358,11558.0
2019-11-14 12:00:00,68.44,68.59,68.44,68.48,16204.0,59.3837,59.5138,59.3837,59.4184,16204.0
2019-11-14 12:30:00,68.47,68.51,68.23,68.38,42329.0,59.4097,59.4444,59.2015,59.3316,42329.0
2019-11-14 13:00:00,68.43,68.52,68.33,68.4,20217.0,59.375,59.4531,59.2882,59.349,20217.0
2019-11-14 13:30:00,68.36,68.56,68.36,68.44,17241.0,59.3143,59.4878,59.3143,59.3837,17241.0
2019-11-14 14:00:00,68.44,68.59,68.44,68.5,9053.0,59.3837,59.5138,59.3837,59.4358,9053.0
2019-11-14 14:30:00,68.51,68.62,68.45,68.6,13654.0,59.4444,59.5399,59.3924,59.5225,13654.0
2019-11-14 15:00:00,68.61,68.61,68.44,68.47,10594.0,59.5312,59.5312,59.3837,59.4097,10594.0
2019-11-14 15:30:00,68.5,68.71,68.43,68.67,71631.0,59.4358,59.618,59.375,59.5833,71631.0
2019-11-15 09:30:00,68.75,69.29,68.57,69.1,31997.0,59.6527,60.1212,59.4965,59.9564,31997.0
2019-11-15 10:00:00,69.07,69.26,68.78,68.93,17995.0,59.9303,60.0952,59.6787,59.8089,17995.0
2019-11-15 10:30:00,68.92,69.18,68.92,69.02,13903.0,59.8002,60.0258,59.8002,59.8869,13903.0
2019-11-15 11:00:00,69.01,69.25,68.84,69.19,22396.0,59.8783,60.0865,59.7308,60.0344,22396.0
2019-11-15 11:30:00,69.17,69.25,69.05,69.25,12108.0,60.0171,60.0865,59.913,60.0865,12108.0
2019-11-15 12:00:00,69.23,69.27,69.14,69.26,16131.0,60.0692,60.1039,59.9911,60.0952,16131.0
2019-11-15 12:30:00,69.25,69.42,69.19,69.35,16896.0,60.0865,60.234,60.0344,60.1733,16896.0
2019-11-15 13:00:00,69.35,69.47,69.33,69.44,18584.0,60.1733,60.2774,60.1559,60.2514,18584.0
2019-11-15 13:30:00,69.42,69.42,69.1,69.16,31414.0,60.234,60.234,59.9564,60.0084,31414.0
2019-11-15 14:00:00,69.16,69.29,69.09,69.25,34152.0,60.0084,60.1212,59.9477,60.0865,34152.0
2019-11-15 14:30:00,69.26,69.46,69.26,69.43,19547.0,60.0952,60.2687,60.0952,60.2427,19547.0
2019-11-15 15:00:00,69.42,69.63,69.42,69.62,24480.0,60.234,60.4162,60.234,60.4075,24480.0
2019-11-15 15:30:00,69.61,69.64,69.4,69.62,77656.0,60.3989,60.4249,60.2167,60.4075,77656.0
2019-11-18 09:30:00,70.45,70.73,70.07,70.51,49188.0,61.1277,61.3707,60.798,61.1798,49188.0
2019-11-18 10:00:00,70.48,70.73,70.38,70.63,21980.0,61.1537,61.3707,61.067,61.2839,21980.0
2019-11-18 10:30:00,70.63,70.81,70.49,70.79,22652.0,61.2839,61.4401,61.1624,61.4227,22652.0
2019-11-18 11:00:00,70.78,70.84,70.64,70.77,17720.0,61.4141,61.4661,61.2926,61.4054,17720.0
2019-11-18 11:30:00,70.77,70.81,70.64,70.78,18754.0,61.4054,61.4401,61.2926,61.4141,18754.0
2019-11-18 12:00:00,70.78,70.88,70.78,70.79,27297.0,61.4141,61.5008,61.4141,61.4227,27297.0
2019-11-18 12:30:00,70.78,70.83,70.67,70.67,21412.0,61.4141,61.4574,61.3186,61.3186,21412.0
2019-11-18 13:00:00,70.72,70.79,70.6,70.67,18000.0,61.362,61.4227,61.2579,61.3186,18000.0
2019-11-18 13:30:00,70.68,70.8,70.61,70.74,14369.0,61.3273,61.4314,61.2665,61.3793,14369.0
2019-11-18 14:00:00,70.75,70.78,70.62,70.72,22704.0,61.388,61.4141,61.2752,61.362,22704.0
2019-11-18 14:30:00,70.73,70.78,70.66,70.76,29977.0,61.3707,61.4141,61.3099,61.3967,29977.0
2019-11-18 15:00:00,70.75,70.79,70.64,70.64,31850.0,61.388,61.4227,61.2926,61.2926,31850.0
2019-11-18 15:30:00,70.64,70.71,70.54,70.6,76236.0,61.2926,61.3533,61.2058,61.2579,76236.0
2019-11-19 09:30:00,70.81,70.81,70.3,70.47,23197.0,61.4401,61.4401,60.9976,61.1451,23197.0
2019-11-19 10:00:00,70.5,70.73,70.48,70.73,17164.0,61.1711,61.3707,61.1537,61.3707,17164.0
2019-11-19 10:30:00,70.74,71.18,70.68,70.75,68355.0,61.3793,61.7611,61.3273,61.388,68355.0
2019-11-19 11:00:00,70.75,70.88,70.48,70.76,110655.0,61.388,61.5008,61.1537,61.3967,110655.0
2019-11-19 11:30:00,70.75,70.81,70.57,70.61,37676.0,61.388,61.4401,61.2318,61.2665,37676.0
2019-11-19 12:00:00,70.61,70.84,70.56,70.78,41405.0,61.2665,61.4661,61.2232,61.4141,41405.0
2019-11-19 12:30:00,70.8,70.85,70.72,70.77,40306.0,61.4314,61.4748,61.362,61.4054,40306.0
2019-11-19 13:00:00,70.77,70.81,70.7,70.7,33160.0,61.4054,61.4401,61.3446,61.3446,33160.0
2019-11-19 13:30:00,70.71,70.9,70.71,70.83,36449.0,61.3533,61.5182,61.3533,61.4574,36449.0
2019-11-19 14:00:00,70.83,71.09,70.83,71.09,74524.0,61.4574,61.683,61.4574,61.683,74524.0
2019-11-19 14:30:00,71.07,71.32,71.05,71.31,18066.0,61.6657,61.8826,61.6483,61.8739,18066.0
2019-11-19 15:00:00,71.32,71.4,71.24,71.28,24013.0,61.8826,61.952,61.8132,61.8479,24013.0
2019-11-19 15:30:00,71.28,71.34,71.07,71.21,149140.0,61.8479,61.8999,61.6657,61.7872,149140.0
2019-11-20 09:30:00,71.49,71.77,71.14,71.63,26195.0,62.0301,62.2731,61.7264,62.1516,26195.0
2019-11-20 10:00:00,71.71,71.81,71.55,71.67,50765.0,62.221,62.3078,62.0822,62.1863,50765.0
2019-11-20 10:30:00,71.69,71.73,71.43,71.58,38546.0,62.2036,62.2383,61.978,62.1082,38546.0
2019-11-20 11:00:00,71.57,71.71,71.36,71.41,30870.0,62.0995,62.221,61.9173,61.9607,30870.0
2019-11-20 11:30:00,71.37,71.45,71.24,71.29,24569.0,61.926,61.9954,61.8132,61.8566,24569.0
2019-11-20 12:00:00,71.3,71.38,71.18,71.2,25090.0,61.8652,61.9347,61.7611,61.7785,25090.0
2019-11-20 12:30:00,71.2,71.29,71.01,71.2,18585.0,61.7785,61.8566,61.6136,61.7785,18585.0
2019-11-20 13:00:00,71.24,71.43,71.13,71.2,30531.0,61.8132,61.978,61.7177,61.7785,30531.0
2019-11-20 13:30:00,71.22,71.33,71.21,71.32,15408.0,61.7958,61.8913,61.7872,61.8826,15408.0
2019-11-20 14:00:00,71.33,71.49,71.14,71.33,30556.0,61.8913,62.0301,61.7264,61.8913,30556.0
2019-11-20 14:30:00,71.34,71.5,71.26,71.48,44427.0,61.8999,62.0388,61.8305,62.0214,44427.0
2019-11-20 15:00:00,71.48,71.5,71.26,71.31,30734.0,62.0214,62.0388,61.8305,61.8739,30734.0
2019-11-20 15:30:00,71.32,71.37,71.14,71.16,88818.0,61.8826,61.926,61.7264,61.7438,88818.0
2019-11-21 09:30:00,71.15,71.18,70.35,70.35,28378.0,61.7351,61.7611,61.041,61.041,28378.0
2019-11-21 10:00:00,70.34,70.76,70.34,70.56,40784.0,61.0323,61.3967,61.0323,61.2232,40784.0
2019-11-21 10:30:00,70.54,70.76,70.52,70.67,50871.0,61.2058,61.3967,61.1885,61.3186,50871.0
2019-11-21 11:00:00,70.68,70.97,70.65,70.73,51720.0,61.3273,61.5789,61.3013,61.3707,51720.0
2019-11-21 11:30:00,70.73,70.79,70.55,70.6,22812.0,61.3707,61.4227,61.2145,61.2579,22812.0
2019-11-21 12:00:00,70.58,70.59,70.07,70.2,19961.0,61.2405,61.2492,60.798,60.9108,19961.0
2019-11-21 12:30:00,70.22,70.25,69.88,69.88,25696.0,60.9282,60.9542,60.6331,60.6331,25696.0
2019-11-21 13:00:00,69.89,69.94,69.58,69.6,41327.0,60.6418,60.6852,60.3728,60.3902,41327.0
2019-11-21 13:30:00,69.62,69.69,69.4,69.6,42698.0,60.4075,60.4683,60.2167,60.3902,42698.0
2019-11-21 14:00:00,69.62,69.71,69.53,69.68,44178.0,60.4075,60.4856,60.3295,60.4596,44178.0
2019-11-21 14:30:00,69.69,69.78,69.65,69.72,33865.0,60.4683,60.5464,60.4336,60.4943,33865.0
2019-11-21 15:00:00,69.69,69.79,69.58,69.66,28971.0,60.4683,60.5551,60.3728,60.4423,28971.0
2019-11-21 15:30:00,69.65,69.83,69.45,69.61,103644.0,60.4336,60.5898,60.26,60.3989,103644.0
2019-11-22 09:30:00,69.69,70.05,69.05,69.38,17566.0,60.4683,60.7806,59.913,60.1993,17566.0
2019-11-22 10:00:00,69.47,69.66,68.98,69.09,24031.0,60.2774,60.4423,59.8522,59.9477,24031.0
2019-11-22 10:30:00,69.11,69.57,69.0,69.55,16136.0,59.965,60.3642,59.8696,60.3468,16136.0
2019-11-22 11:00:00,69.55,69.6,69.26,69.53,26451.0,60.3468,60.3902,60.0952,60.3295,26451.0
2019-11-22 11:30:00,69.49,69.65,69.45,69.65,18279.0,60.2948,60.4336,60.26,60.4336,18279.0
2019-11-22 12:00:00,69.65,69.68,69.45,69.56,15488.0,60.4336,60.4596,60.26,60.3555,15488.0
2019-11-22 12:30:00,69.55,69.71,69.44,69.71,11309.0,60.3468,60.4856,60.2514,60.4856,11309.0
2019-11-22 13:00:00,69.7,69.72,69.45,69.45,9903.0,60.477,60.4943,60.26,60.26,9903.0
2019-11-22 13:30:00,69.46,69.51,69.29,69.36,15062.0,60.2687,60.3121,60.1212,60.182,15062.0
2019-11-22 14:00:00,69.36,69.64,69.36,69.59,29972.0,60.182,60.4249,60.182,60.3815,29972.0
2019-11-22 14:30:00,69.58,69.84,69.56,69.83,34088.0,60.3728,60.5984,60.3555,60.5898,34088.0
2019-11-22 15:00:00,69.78,69.9,69.73,69.8,33595.0,60.5464,60.6505,60.503,60.5637,33595.0
2019-11-22 15:30:00,69.77,69.97,69.76,69.81,83227.0,60.5377,60.7112,60.529,60.5724,83227.0
2019-11-25 09:30:00,70.14,70.65,69.82,70.58,37434.0,60.8587,61.3013,60.5811,61.2405,37434.0
2019-11-25 10:00:00,70.58,70.71,70.14,70.43,39521.0,61.2405,61.3533,60.8587,61.1104,39521.0
2019-11-25 10:30:00,70.42,70.52,70.33,70.41,37016.0,61.1017,61.1885,61.0236,61.093,37016.0
2019-11-25 11:00:00,70.44,70.45,70.25,70.41,33113.0,61.119,61.1277,60.9542,61.093,33113.0
2019-11-25 11:30:00,70.4,70.66,70.35,70.66,25388.0,61.0843,61.3099,61.041,61.3099,25388.0
2019-11-25 12:00:00,70.66,70.76,70.5,70.54,20091.0,61.3099,61.3967,61.1711,61.2058,20091.0
2019-11-25 12:30:00,70.5,70.72,70.45,70.46,32677.0,61.1711,61.362,61.1277,61.1364,32677.0
2019-11-25 13:00:00,70.44,70.76,70.44,70.75,33602.0,61.119,61.3967,61.119,61.388,33602.0
2019-11-25 13:30:00,70.72,70.76,70.6,70.65,30761.0,61.362,61.3967,61.2579,61.3013,30761.0
2019-11-25 14:00:00,70.65,70.84,70.65,70.8,32104.0,61.3013,61.4661,61.3013,61.4314,32104.0
2019-11-25 14:30:00,70.78,71.01,70.71,70.97,35804.0,61.4141,61.6136,61.3533,61.5789,35804.0
2019-11-25 15:00:00,70.98,71.03,70.78,70.84,64299.0,61.5876,61.631,61.4141,61.4661,64299.0
2019-11-25 15:30:00,70.87,70.96,70.75,70.76,182341.0,61.4921,61.5702,61.388,61.3967,182341.0
2019-11-26 09:30:00,70.96,71.65,70.94,71.64,51046.0,61.5702,62.1689,61.5529,62.1603,51046.0
2019-11-26 10:00:00,71.66,71.88,71.51,71.81,53579.0,62.1776,62.3685,62.0475,62.3078,53579.0
2019-11-26 10:30:00,71.82,72.11,71.69,72.1,53268.0,62.3164,62.5681,62.2036,62.5594,53268.0
2019-11-26 11:00:00,72.11,72.21,71.76,71.88,61012.0,62.5681,62.6548,62.2644,62.3685,61012.0
2019-11-26 11:30:00,71.91,72.21,71.86,72.2,41269.0,62.3945,62.6548,62.3511,62.6462,41269.0
2019-11-26 12:00:00,72.2,72.38,72.2,72.28,33158.0,62.6462,62.8023,62.6462,62.7156,33158.0
2019-11-26 12:30:00,72.27,72.37,72.21,72.32,35867.0,62.7069,62.7937,62.6548,62.7503,35867.0
2019-11-26 13:00:00,72.3,72.52,72.28,72.49,21773.0,62.7329,62.9238,62.7156,62.8978,21773.0
2019-11-26 13:30:00,72.49,72.63,72.42,72.6,35752.0,62.8978,63.0193,62.837,62.9932,35752.0
2019-11-26 14:00:00,72.6,72.67,72.45,72.48,50883.0,62.9932,63.054,62.8631,62.8891,50883.0
2019-11-26 14:30:00,72.45,72.55,72.31,72.49,52031.0,62.8631,62.9498,62.7416,62.8978,52031.0
2019-11-26 15:00:00,72.49,72.57,72.44,72.57,91356.0,62.8978,62.9672,62.8544,62.9672,91356.0
2019-11-26 15:30:00,72.58,73.31,72.56,73.24,348602.0,62.9759,63.6093,62.9585,63.5485,348602.0
2019-11-27 09:30:00,73.01,73.13,72.26,72.51,43350.0,63.349,63.4531,62.6982,62.9151,43350.0
2019-11-27 10:00:00,72.56,72.76,72.34,72.76,50561.0,62.9585,63.132,62.7676,63.132,50561.0
2019-11-27 10:30:00,72.73,73.14,72.7,72.97,75498.0,63.106,63.4618,63.08,63.3143,75498.0
2019-11-27 11:00:00,72.95,73.35,72.95,73.34,93454.0,63.2969,63.644,63.2969,63.6353,93454.0
2019-11-27 11:30:00,73.38,73.65,73.26,73.62,98505.0,63.67,63.9043,63.5659,63.8782,98505.0
2019-11-27 12:00:00,73.65,73.68,73.49,73.63,53126.0,63.9043,63.9303,63.7655,63.8869,53126.0
2019-11-27 12:30:00,73.62,73.68,73.46,73.48,27031.0,63.8782,63.9303,63.7394,63.7568,27031.0
2019-11-27 13:00:00,73.46,73.57,73.36,73.47,31568.0,63.7394,63.8349,63.6527,63.7481,31568.0
2019-11-27 13:30:00,73.47,73.51,73.38,73.41,31509.0,63.7481,63.7828,63.67,63.696,31509.0
2019-11-27 14:00:00,73.41,73.58,73.34,73.58,80932.0,63.696,63.8435,63.6353,63.8435,80932.0
2019-11-27 14:30:00,73.59,73.7,73.54,73.56,114642.0,63.8522,63.9477,63.8088,63.8262,114642.0
2019-11-27 15:00:00,73.56,73.67,73.48,73.62,79107.0,63.8262,63.9216,63.7568,63.8782,79107.0
2019-11-27 15:30:00,73.64,73.88,73.54,73.83,131856.0,63.8956,64.1038,63.8088,64.0605,131856.0
2019-11-29 09:30:00,73.82,74.55,73.64,73.89,53348.0,64.0518,64.6852,63.8956,64.1125,53348.0
2019-11-29 10:00:00,73.85,73.88,73.69,73.78,18332.0,64.0778,64.1038,63.939,64.0171,18332.0
2019-11-29 10:30:00,73.78,74.12,73.76,73.99,31177.0,64.0171,64.3121,63.9997,64.1993,31177.0
2019-11-29 11:00:00,73.97,74.16,73.97,74.15,39407.0,64.1819,64.3468,64.1819,64.3381,39407.0
2019-11-29 11:30:00,74.13,74.34,74.03,74.29,105828.0,64.3208,64.503,64.234,64.4596,105828.0
2019-11-29 12:00:00,74.25,74.28,74.06,74.13,89082.0,64.4249,64.4509,64.26,64.3208,89082.0
2019-11-29 12:30:00,74.15,74.29,73.9,73.99,126382.0,64.3381,64.4596,64.1212,64.1993,126382.0
2019-12-02 09:30:00,73.94,74.2,72.97,72.99,118926.0,64.1559,64.3815,63.3143,63.3316,118926.0
2019-12-02 10:00:00,72.86,73.54,72.86,73.54,83191.0,63.2188,63.8088,63.2188,63.8088,83191.0
2019-12-02 10:30:00,73.51,73.86,73.38,73.81,155356.0,63.7828,64.0865,63.67,64.0431,155356.0
2019-12-02 11:00:00,73.82,73.83,73.4,73.63,36966.0,64.0518,64.0605,63.6874,63.8869,36966.0
2019-12-02 11:30:00,73.69,73.74,73.52,73.61,28728.0,63.939,63.9824,63.7915,63.8696,28728.0
2019-12-02 12:00:00,73.58,73.84,73.52,73.77,185499.0,63.8435,64.0691,63.7915,64.0084,185499.0
2019-12-02 12:30:00,73.76,73.96,73.68,73.86,252412.0,63.9997,64.1733,63.9303,64.0865,252412.0
2019-12-02 13:00:00,73.88,73.95,73.66,73.81,95256.0,64.1038,64.1646,63.913,64.0431,95256.0
2019-12-02 13:30:00,73.82,73.82,73.66,73.75,46681.0,64.0518,64.0518,63.913,63.991,46681.0
2019-12-02 14:00:00,73.76,73.8,73.62,73.69,39320.0,63.9997,64.0344,63.8782,63.939,39320.0
2019-12-02 14:30:00,73.69,73.77,73.68,73.73,30507.0,63.939,64.0084,63.9303,63.9737,30507.0
2019-12-02 15:00:00,73.75,73.82,73.65,73.7,76808.0,63.991,64.0518,63.9043,63.9477,76808.0
2019-12-02 15:30:00,73.73,73.87,73.19,73.21,309844.0,63.9737,64.0952,63.5051,63.5225,309844.0
2019-12-03 09:30:00,73.36,73.73,73.24,73.53,30220.0,63.6527,63.9737,63.5485,63.8002,30220.0
2019-12-03 10:00:00,73.52,73.72,73.43,73.58,25423.0,63.7915,63.965,63.7134,63.8435,25423.0
2019-12-03 10:30:00,73.63,73.72,73.49,73.5,21344.0,63.8869,63.965,63.7655,63.7741,21344.0
2019-12-03 11:00:00,73.5,73.61,73.47,73.55,26339.0,63.7741,63.8696,63.7481,63.8175,26339.0
2019-12-03 11:30:00,73.53,73.61,73.48,73.49,37416.0,63.8002,63.8696,63.7568,63.7655,37416.0
2019-12-03 12:00:00,73.48,73.55,73.39,73.47,73193.0,63.7568,63.8175,63.6787,63.7481,73193.0
2019-12-03 12:30:00,73.45,73.53,73.42,73.46,15083.0,63.7307,63.8002,63.7047,63.7394,15083.0
2019-12-03 13:00:00,73.45,73.49,73.38,73.41,16623.0,63.7307,63.7655,63.67,63.696,16623.0
2019-12-03 13:30:00,73.42,73.51,73.41,73.41,17099.0,63.7047,63.7828,63.696,63.696,17099.0
2019-12-03 14:00:00,73.41,73.44,73.26,73.31,74875.0,63.696,63.7221,63.5659,63.6093,74875.0
2019-12-03 14:30:00,73.31,73.38,73.29,73.33,28485.0,63.6093,63.67,63.5919,63.6266,28485.0
2019-12-03 15:00:00,73.34,73.47,73.3,73.35,32570.0,63.6353,63.7481,63.6006,63.644,32570.0
2019-12-03 15:30:00,73.36,73.4,73.1,73.35,245973.0,63.6527,63.6874,63.4271,63.644,245973.0
2019-12-04 09:30:00,73.01,73.72,73.01,73.62,38831.0,63.349,63.965,63.349,63.8782,38831.0
2019-12-04 10:00:00,73.62,73.65,73.29,73.37,60273.0,63.8782,63.9043,63.5919,63.6613,60273.0
2019-12-04 10:30:00,73.34,73.42,73.29,73.31,32619.0,63.6353,63.7047,63.5919,63.6093,32619.0
2019-12-04 11:00:00,73.33,73.46,73.26,73.41,45593.0,63.6266,63.7394,63.5659,63.696,45593.0
2019-12-04 11:30:00,73.41,73.42,73.29,73.33,28874.0,63.696,63.7047,63.5919,63.6266,28874.0
2019-12-04 12:00:00,73.33,73.41,73.28,73.36,30113.0,63.6266,63.696,63.5832,63.6527,30113.0
2019-12-04 12:30:00,73.38,73.41,73.3,73.33,56201.0,63.67,63.696,63.6006,63.6266,56201.0
2019-12-04 13:00:00,73.32,73.34,73.09,73.18,51196.0,63.6179,63.6353,63.4184,63.4965,51196.0
2019-12-04 13:30:00,73.21,73.26,73.16,73.25,20215.0,63.5225,63.5659,63.4791,63.5572,20215.0
2019-12-04 14:00:00,73.24,73.45,73.23,73.45,44650.0,63.5485,63.7307,63.5399,63.7307,44650.0
2019-12-04 14:30:00,73.46,73.69,73.45,73.51,98027.0,63.7394,63.939,63.7307,63.7828,98027.0
2019-12-04 15:00:00,73.5,73.69,73.49,73.63,41466.0,63.7741,63.939,63.7655,63.8869,41466.0
2019-12-04 15:30:00,73.63,73.65,73.45,73.57,199154.0,63.8869,63.9043,63.7307,63.8349,199154.0
2019-12-05 09:30:00,73.15,73.36,72.93,73.13,24944.0,63.4704,63.6527,63.2796,63.4531,24944.0
2019-12-05 10:00:00,73.12,73.22,72.84,73.15,31244.0,63.4444,63.5312,63.2015,63.4704,31244.0
2019-12-05 10:30:00,73.15,73.47,72.96,73.39,72151.0,63.4704,63.7481,63.3056,63.6787,72151.0
2019-12-05 11:00:00,73.37,73.42,73.2,73.26,18729.0,63.6613,63.7047,63.5138,63.5659,18729.0
2019-12-05 11:30:00,73.27,73.33,73.15,73.3,117953.0,63.5746,63.6266,63.4704,63.6006,117953.0
2019-12-05 12:00:00,73.32,73.34,73.12,73.12,17998.0,63.6179,63.6353,63.4444,63.4444,17998.0
2019-12-05 12:30:00,73.15,73.23,73.09,73.18,22068.0,63.4704,63.5399,63.4184,63.4965,22068.0
2019-12-05 13:00:00,73.16,73.19,73.03,73.16,13026.0,63.4791,63.5051,63.3663,63.4791,13026.0
2019-12-05 13:30:00,73.14,73.2,72.9,72.96,100910.0,63.4618,63.5138,63.2535,63.3056,100910.0
2019-12-05 14:00:00,72.95,73.12,72.93,73.08,42935.0,63.2969,63.4444,63.2796,63.4097,42935.0
2019-12-05 14:30:00,73.08,73.08,72.73,72.78,27764.0,63.4097,63.4097,63.106,63.1494,27764.0
2019-12-05 15:00:00,72.77,72.96,72.74,72.96,67124.0,63.1407,63.3056,63.1147,63.3056,67124.0
2019-12-05 15:30:00,72.96,73.26,72.84,73.19,184971.0,63.3056,63.5659,63.2015,63.5051,184971.0
2019-12-06 09:30:00,73.08,73.23,72.73,72.73,41516.0,63.4097,63.5399,63.106,63.106,41516.0
2019-12-06 10:00:00,72.79,72.85,72.55,72.84,29888.0,63.1581,63.2101,62.9498,63.2015,29888.0
2019-12-06 10:30:00,72.8,73.17,72.8,73.07,73653.0,63.1668,63.4878,63.1668,63.401,73653.0
2019-12-06 11:00:00,73.07,73.11,72.78,73.07,104538.0,63.401,63.4357,63.1494,63.401,104538.0
2019-12-06 11:30:00,73.09,73.12,72.84,72.84,75322.0,63.4184,63.4444,63.2015,63.2015,75322.0
2019-12-06 12:00:00,72.84,72.87,72.72,72.75,27320.0,63.2015,63.2275,63.0973,63.1234,27320.0
2019-12-06 12:30:00,72.74,72.74,72.62,72.67,21566.0,63.1147,63.1147,63.0106,63.054,21566.0
2019-12-06 13:00:00,72.65,72.69,72.4,72.42,35435.0,63.0366,63.0713,62.8197,62.837,35435.0
2019-12-06 13:30:00,72.44,72.45,71.94,71.95,65519.0,62.8544,62.8631,62.4206,62.4292,65519.0
2019-12-06 14:00:00,71.94,72.04,71.89,72.0,58920.0,62.4206,62.5073,62.3772,62.4726,58920.0
2019-12-06 14:30:00,72.03,72.3,72.0,72.17,67723.0,62.4986,62.7329,62.4726,62.6201,67723.0
2019-12-06 15:00:00,72.17,72.28,72.12,72.24,37656.0,62.6201,62.7156,62.5767,62.6809,37656.0
2019-12-06 15:30:00,72.23,72.3,72.02,72.06,116074.0,62.6722,62.7329,62.49,62.5247,116074.0
2019-12-09 09:30:00,72.25,72.42,71.79,72.14,44301.0,62.6895,62.837,62.2904,62.5941,44301.0
2019-12-09 10:00:00,72.16,72.59,72.13,72.48,62932.0,62.6114,62.9845,62.5854,62.8891,62932.0
2019-12-09 10:30:00,72.5,72.63,72.44,72.6,42200.0,62.9065,63.0193,62.8544,62.9932,42200.0
2019-12-09 11:00:00,72.62,72.68,72.47,72.67,42919.0,63.0106,63.0626,62.8804,63.054,42919.0
2019-12-09 11:30:00,72.63,72.63,72.45,72.46,19441.0,63.0193,63.0193,62.8631,62.8717,19441.0
2019-12-09 12:00:00,72.51,72.75,72.47,72.72,61115.0,62.9151,63.1234,62.8804,63.0973,61115.0
2019-12-09 12:30:00,72.72,72.87,72.72,72.84,21060.0,63.0973,63.2275,63.0973,63.2015,21060.0
2019-12-09 13:00:00,72.85,72.86,72.57,72.6,32193.0,63.2101,63.2188,62.9672,62.9932,32193.0
2019-12-09 13:30:00,72.58,72.71,72.58,72.65,33741.0,62.9759,63.0887,62.9759,63.0366,33741.0
2019-12-09 14:00:00,72.64,72.73,72.58,72.6,91853.0,63.0279,63.106,62.9759,62.9932,91853.0
2019-12-09 14:30:00,72.59,72.62,72.49,72.59,25097.0,62.9845,63.0106,62.8978,62.9845,25097.0
2019-12-09 15:00:00,72.59,72.72,72.56,72.69,29817.0,62.9845,63.0973,62.9585,63.0713,29817.0
2019-12-09 15:30:00,72.71,72.71,72.51,72.54,112903.0,63.0887,63.0887,62.9151,62.9412,112903.0
2019-12-10 09:30:00,72.64,72.9,72.47,72.58,20119.0,63.0279,63.2535,62.8804,62.9759,20119.0
2019-12-10 10:00:00,72.64,72.65,72.15,72.15,45812.0,63.0279,63.0366,62.6028,62.6028,45812.0
2019-12-10 10:30:00,72.21,72.23,72.08,72.14,17639.0,62.6548,62.6722,62.542,62.5941,17639.0
2019-12-10 11:00:00,72.17,72.22,72.0,72.05,20665.0,62.6201,62.6635,62.4726,62.516,20665.0
2019-12-10 11:30:00,72.07,72.07,71.88,72.06,17807.0,62.5334,62.5334,62.3685,62.5247,17807.0
2019-12-10 12:00:00,72.06,72.26,72.04,72.15,15177.0,62.5247,62.6982,62.5073,62.6028,15177.0
2019-12-10 12:30:00,72.13,72.3,72.13,72.3,6376.0,62.5854,62.7329,62.5854,62.7329,6376.0
2019-12-10 13:00:00,72.3,72.3,72.07,72.1,15216.0,62.7329,62.7329,62.5334,62.5594,15216.0
2019-12-10 13:30:00,72.1,72.13,71.99,72.02,18587.0,62.5594,62.5854,62.4639,62.49,18587.0
2019-12-10 14:00:00,72.01,72.02,71.9,71.95,19625.0,62.4813,62.49,62.3858,62.4292,19625.0
2019-12-10 14:30:00,71.95,72.0,71.79,71.82,27148.0,62.4292,62.4726,62.2904,62.3164,27148.0
2019-12-10 15:00:00,71.85,71.86,71.68,71.7,30241.0,62.3425,62.3511,62.195,62.2123,30241.0
2019-12-10 15:30:00,71.7,71.79,71.5,71.78,89626.0,62.2123,62.2904,62.0388,62.2817,89626.0
2019-12-11 09:30:00,71.9,72.01,71.43,71.71,41780.0,62.3858,62.4813,61.978,62.221,41780.0
2019-12-11 10:00:00,71.7,71.71,71.3,71.49,38577.0,62.2123,62.221,61.8652,62.0301,38577.0
2019-12-11 10:30:00,71.48,71.51,71.2,71.2,28049.0,62.0214,62.0475,61.7785,61.7785,28049.0
2019-12-11 11:00:00,71.18,71.28,71.01,71.16,55023.0,61.7611,61.8479,61.6136,61.7438,55023.0
2019-12-11 11:30:00,71.18,71.24,70.92,70.96,43781.0,61.7611,61.8132,61.5355,61.5702,43781.0
2019-12-11 12:00:00,70.96,70.99,70.66,70.93,44467.0,61.5702,61.5963,61.3099,61.5442,44467.0
2019-12-11 12:30:00,70.93,70.98,70.61,70.73,48736.0,61.5442,61.5876,61.2665,61.3707,48736.0
2019-12-11 13:00:00,70.73,70.85,70.37,70.54,118324.0,61.3707,61.4748,61.0583,61.2058,118324.0
2019-12-11 13:30:00,70.52,70.58,70.22,70.48,62260.0,61.1885,61.2405,60.9282,61.1537,62260.0
2019-12-11 14:00:00,70.73,70.93,70.39,70.89,75702.0,61.3707,61.5442,61.0757,61.5095,75702.0
2019-12-11 14:30:00,70.91,70.98,70.75,70.9,57473.0,61.5268,61.5876,61.388,61.5182,57473.0
2019-12-11 15:00:00,70.92,71.08,70.87,70.97,73548.0,61.5355,61.6744,61.4921,61.5789,73548.0
2019-12-11 15:30:00,70.97,71.16,70.85,71.13,162853.0,61.5789,61.7438,61.4748,61.7177,162853.0
2019-12-12 09:30:00,71.01,71.22,70.73,71.07,33972.0,61.6136,61.7958,61.3707,61.6657,33972.0
2019-12-12 10:00:00,71.13,71.2,70.4,70.53,52244.0,61.7177,61.7785,61.0843,61.1971,52244.0
2019-12-12 10:30:00,70.48,70.51,70.17,70.19,27420.0,61.1537,61.1798,60.8848,60.9021,27420.0
2019-12-12 11:00:00,70.19,70.3,69.92,70.01,54002.0,60.9021,60.9976,60.6679,60.7459,54002.0
2019-12-12 11:30:00,69.99,70.02,69.6,69.81,92733.0,60.7286,60.7546,60.3902,60.5724,92733.0
2019-12-12 12:00:00,69.78,69.81,69.58,69.73,54432.0,60.5464,60.5724,60.3728,60.503,54432.0
2019-12-12 12:30:00,69.73,70.0,69.7,69.97,31227.0,60.503,60.7373,60.477,60.7112,31227.0
2019-12-12 13:00:00,69.98,70.07,69.91,70.06,21575.0,60.7199,60.798,60.6592,60.7893,21575.0
2019-12-12 13:30:00,70.05,70.06,69.88,70.0,30163.0,60.7806,60.7893,60.6331,60.7373,30163.0
2019-12-12 14:00:00,69.99,70.0,69.83,69.92,30085.0,60.7286,60.7373,60.5898,60.6679,30085.0
2019-12-12 14:30:00,69.9,70.12,69.58,69.7,100163.0,60.6505,60.8414,60.3728,60.477,100163.0
2019-12-12 15:00:00,69.7,69.93,69.6,69.82,55578.0,60.477,60.6765,60.3902,60.5811,55578.0
2019-12-12 15:30:00,69.83,70.0,69.73,69.93,177668.0,60.5898,60.7373,60.503,60.6765,177668.0
2019-12-13 09:30:00,69.67,70.16,69.59,69.81,38071.0,60.4509,60.8761,60.3815,60.5724,38071.0
2019-12-13 10:00:00,69.86,69.9,69.04,69.34,84041.0,60.6158,60.6505,59.9043,60.1646,84041.0
2019-12-13 10:30:00,69.33,69.36,68.93,69.23,36395.0,60.1559,60.182,59.8089,60.0692,36395.0
2019-12-13 11:00:00,69.21,69.28,69.11,69.21,15487.0,60.0518,60.1125,59.965,60.0518,15487.0
2019-12-13 11:30:00,69.23,69.34,69.14,69.26,14002.0,60.0692,60.1646,59.9911,60.0952,14002.0
2019-12-13 12:00:00,69.26,69.34,69.18,69.19,51029.0,60.0952,60.1646,60.0258,60.0344,51029.0
2019-12-13 12:30:00,69.22,69.33,69.17,69.3,16868.0,60.0605,60.1559,60.0171,60.1299,16868.0
2019-12-13 13:00:00,69.3,69.44,69.2,69.2,16676.0,60.1299,60.2514,60.0431,60.0431,16676.0
2019-12-13 13:30:00,69.16,69.3,69.15,69.25,12202.0,60.0084,60.1299,59.9997,60.0865,12202.0
2019-12-13 14:00:00,69.28,69.38,69.22,69.35,96386.0,60.1125,60.1993,60.0605,60.1733,96386.0
2019-12-13 14:30:00,69.36,69.42,69.32,69.37,37887.0,60.182,60.234,60.1472,60.1906,37887.0
2019-12-13 15:00:00,69.37,69.6,69.37,69.51,18950.0,60.1906,60.3902,60.1906,60.3121,18950.0
2019-12-13 15:30:00,69.52,69.87,69.41,69.79,137920.0,60.3208,60.6245,60.2253,60.5551,137920.0
2019-12-16 09:30:00,69.99,70.55,69.47,69.53,47483.0,60.7286,61.2145,60.2774,60.3295,47483.0
2019-12-16 10:00:00,69.54,69.76,69.27,69.32,59994.0,60.3381,60.529,60.1039,60.1472,59994.0
2019-12-16 10:30:00,69.28,69.61,69.25,69.52,45754.0,60.1125,60.3989,60.0865,60.3208,45754.0
2019-12-16 11:00:00,69.53,69.6,69.43,69.49,47995.0,60.3295,60.3902,60.2427,60.2948,47995.0
2019-12-16 11:30:00,69.47,69.69,69.43,69.66,46626.0,60.2774,60.4683,60.2427,60.4423,46626.0
2019-12-16 12:00:00,69.66,69.67,69.53,69.59,32245.0,60.4423,60.4509,60.3295,60.3815,32245.0
2019-12-16 12:30:00,69.57,69.67,69.47,69.56,66714.0,60.3642,60.4509,60.2774,60.3555,66714.0
2019-12-16 13:00:00,69.59,69.71,69.56,69.68,20785.0,60.3815,60.4856,60.3555,60.4596,20785.0
2019-12-16 13:30:00,69.66,69.75,69.57,69.71,38392.0,60.4423,60.5203,60.3642,60.4856,38392.0
2019-12-16 14:00:00,69.72,69.73,69.43,69.45,48680.0,60.4943,60.503,60.2427,60.26,48680.0
2019-12-16 14:30:00,69.45,69.57,69.38,69.55,24047.0,60.26,60.3642,60.1993,60.3468,24047.0
2019-12-16 15:00:00,69.58,69.61,69.52,69.56,26382.0,60.3728,60.3989,60.3208,60.3555,26382.0
2019-12-16 15:30:00,69.55,69.78,69.55,69.59,87574.0,60.3468,60.5464,60.3468,60.3815,87574.0
2019-12-17 09:30:00,69.79,69.95,69.16,69.35,88705.0,60.5551,60.6939,60.0084,60.1733,88705.0
2019-12-17 10:00:00,69.35,69.69,69.28,69.51,49145.0,60.1733,60.4683,60.1125,60.3121,49145.0
2019-12-17 10:30:00,69.55,69.55,69.02,69.1,16742.0,60.3468,60.3468,59.8869,59.9564,16742.0
2019-12-17 11:00:00,69.07,69.11,68.97,68.98,32005.0,59.9303,59.965,59.8436,59.8522,32005.0
2019-12-17 11:30:00,68.98,69.32,68.93,69.22,35723.0,59.8522,60.1472,59.8089,60.0605,35723.0
2019-12-17 12:00:00,69.27,69.39,69.24,69.29,21066.0,60.1039,60.208,60.0778,60.1212,21066.0
2019-12-17 12:30:00,69.29,69.29,69.11,69.17,15964.0,60.1212,60.1212,59.965,60.0171,15964.0
2019-12-17 13:00:00,69.17,69.17,68.9,68.92,22636.0,60.0171,60.0171,59.7828,59.8002,22636.0
2019-12-17 13:30:00,68.92,69.0,68.75,68.89,39497.0,59.8002,59.8696,59.6527,59.7741,39497.0
2019-12-17 14:00:00,68.86,68.89,68.73,68.78,39988.0,59.7481,59.7741,59.6353,59.6787,39988.0
2019-12-17 14:30:00,68.78,68.93,68.7,68.87,40589.0,59.6787,59.8089,59.6093,59.7568,40589.0
2019-12-17 15:00:00,68.88,69.05,68.84,69.01,27737.0,59.7655,59.913,59.7308,59.8783,27737.0
2019-12-17 15:30:00,68.98,69.07,68.68,68.88,114554.0,59.8522,59.9303,59.5919,59.7655,114554.0
2019-12-18 09:30:00,68.62,69.16,68.38,68.58,47750.0,59.5399,60.0084,59.3316,59.5052,47750.0
2019-12-18 10:00:00,68.61,68.81,68.52,68.67,31381.0,59.5312,59.7047,59.4531,59.5833,31381.0
2019-12-18 10:30:00,68.67,68.9,68.51,68.67,25208.0,59.5833,59.7828,59.4444,59.5833,25208.0
2019-12-18 11:00:00,68.64,68.88,68.63,68.77,21750.0,59.5572,59.7655,59.5485,59.67,21750.0
2019-12-18 11:30:00,68.74,69.0,68.73,68.9,31386.0,59.644,59.8696,59.6353,59.7828,31386.0
2019-12-18 12:00:00,68.95,69.19,68.94,69.12,38069.0,59.8262,60.0344,59.8175,59.9737,38069.0
2019-12-18 12:30:00,69.09,69.29,69.05,69.28,26680.0,59.9477,60.1212,59.913,60.1125,26680.0
2019-12-18 13:00:00,69.28,69.37,68.94,68.98,82197.0,60.1125,60.1906,59.8175,59.8522,82197.0
2019-12-18 13:30:00,68.98,69.09,68.94,69.01,68007.0,59.8522,59.9477,59.8175,59.8783,68007.0
2019-12-18 14:00:00,69.02,69.05,68.78,68.86,175242.0,59.8869,59.913,59.6787,59.7481,175242.0
2019-12-18 14:30:00,68.88,68.96,68.64,68.77,197194.0,59.7655,59.8349,59.5572,59.67,197194.0
2019-12-18 15:00:00,68.79,68.86,68.7,68.73,29485.0,59.6874,59.7481,59.6093,59.6353,29485.0
2019-12-18 15:30:00,68.74,68.78,68.59,68.74,103414.0,59.644,59.6787,59.5138,59.644,103414.0
2019-12-19 09:30:00,68.75,68.97,68.6,68.7,27370.0,59.6527,59.8436,59.5225,59.6093,27370.0
2019-12-19 10:00:00,68.75,68.82,68.62,68.73,50860.0,59.6527,59.7134,59.5399,59.6353,50860.0
2019-12-19 10:30:00,68.73,68.77,68.6,68.6,48156.0,59.6353,59.67,59.5225,59.5225,48156.0
2019-12-19 11:00:00,68.61,68.73,68.58,68.61,52860.0,59.5312,59.6353,59.5052,59.5312,52860.0
2019-12-19 11:30:00,68.64,68.72,68.58,68.65,32794.0,59.5572,59.6266,59.5052,59.5659,32794.0
2019-12-19 12:00:00,68.65,68.67,68.6,68.64,37901.0,59.5659,59.5833,59.5225,59.5572,37901.0
2019-12-19 12:30:00,68.63,68.66,68.6,68.63,16098.0,59.5485,59.5746,59.5225,59.5485,16098.0
2019-12-19 13:00:00,68.64,68.64,68.57,68.59,37949.0,59.5572,59.5572,59.4965,59.5138,37949.0
2019-12-19 13:30:00,68.59,68.66,68.57,68.61,29349.0,59.5138,59.5746,59.4965,59.5312,29349.0
2019-12-19 14:00:00,68.62,68.63,68.33,68.5,71054.0,59.5399,59.5485,59.2882,59.4358,71054.0
2019-12-19 14:30:00,68.51,68.63,68.46,68.63,97462.0,59.4444,59.5485,59.401,59.5485,97462.0
2019-12-19 15:00:00,68.62,68.63,68.5,68.52,56070.0,59.5399,59.5485,59.4358,59.4531,56070.0
2019-12-19 15:30:00,68.53,68.65,68.33,68.65,151285.0,59.4618,59.5659,59.2882,59.5659,151285.0
2019-12-20 09:30:00,68.83,69.28,68.75,69.21,141261.0,59.7221,60.1125,59.6527,60.0518,141261.0
2019-12-20 10:00:00,69.21,69.32,68.89,69.21,55386.0,60.0518,60.1472,59.7741,60.0518,55386.0
2019-12-20 10:30:00,69.22,69.27,68.9,69.1,145468.0,60.0605,60.1039,59.7828,59.9564,145468.0
2019-12-20 11:00:00,69.1,69.13,68.84,68.88,40735.0,59.9564,59.9824,59.7308,59.7655,40735.0
2019-12-20 11:30:00,68.86,68.94,68.78,68.92,26227.0,59.7481,59.8175,59.6787,59.8002,26227.0
2019-12-20 12:00:00,68.92,68.98,68.85,68.98,24718.0,59.8002,59.8522,59.7394,59.8522,24718.0
2019-12-20 12:30:00,68.97,69.06,68.95,69.06,29382.0,59.8436,59.9217,59.8262,59.9217,29382.0
2019-12-20 13:00:00,69.07,69.18,69.04,69.16,105610.0,59.9303,60.0258,59.9043,60.0084,105610.0
2019-12-20 13:30:00,69.15,69.22,69.11,69.16,159900.0,59.9997,60.0605,59.965,60.0084,159900.0
2019-12-20 14:00:00,69.16,69.2,69.01,69.15,79016.0,60.0084,60.0431,59.8783,59.9997,79016.0
2019-12-20 14:30:00,69.15,69.31,69.1,69.19,160251.0,59.9997,60.1386,59.9564,60.0344,160251.0
2019-12-20 15:00:00,69.2,69.34,69.12,69.28,305233.0,60.0431,60.1646,59.9737,60.1125,305233.0
2019-12-20 15:30:00,69.28,69.59,69.26,69.53,357647.0,60.1125,60.3815,60.0952,60.3295,357647.0
2019-12-23 09:30:00,69.79,70.05,69.35,69.51,18405.0,60.5551,60.7806,60.1733,60.3121,18405.0
2019-12-23 10:00:00,69.51,69.54,69.33,69.42,19453.0,60.3121,60.3381,60.1559,60.234,19453.0
2019-12-23 10:30:00,69.42,69.56,69.35,69.44,27811.0,60.234,60.3555,60.1733,60.2514,27811.0
2019-12-23 11:00:00,69.42,69.42,68.93,68.93,13117.0,60.234,60.234,59.8089,59.8089,13117.0
2019-12-23 11:30:00,68.94,69.26,68.92,69.24,13144.0,59.8175,60.0952,59.8002,60.0778,13144.0
2019-12-23 12:00:00,69.26,69.31,68.93,68.93,14082.0,60.0952,60.1386,59.8089,59.8089,14082.0
2019-12-23 12:30:00,68.87,69.12,68.86,68.9,7921.0,59.7568,59.9737,59.7481,59.7828,7921.0
2019-12-23 13:00:00,68.92,68.92,68.71,68.74,14542.0,59.8002,59.8002,59.618,59.644,14542.0
2019-12-23 13:30:00,68.75,68.83,68.7,68.7,11131.0,59.6527,59.7221,59.6093,59.6093,11131.0
2019-12-23 14:00:00,68.7,68.81,68.63,68.79,11740.0,59.6093,59.7047,59.5485,59.6874,11740.0
2019-12-23 14:30:00,68.77,68.81,68.67,68.78,12327.0,59.67,59.7047,59.5833,59.6787,12327.0
2019-12-23 15:00:00,68.8,68.82,68.66,68.67,12650.0,59.6961,59.7134,59.5746,59.5833,12650.0
2019-12-23 15:30:00,68.67,68.73,68.49,68.66,68762.0,59.5833,59.6353,59.4271,59.5746,68762.0
2019-12-24 09:30:00,68.6,68.92,68.51,68.64,21171.0,59.5225,59.8002,59.4444,59.5572,21171.0
2019-12-24 10:00:00,68.62,69.19,68.6,69.19,10934.0,59.5399,60.0344,59.5225,60.0344,10934.0
2019-12-24 10:30:00,69.16,69.27,69.06,69.07,11449.0,60.0084,60.1039,59.9217,59.9303,11449.0
2019-12-24 11:00:00,69.02,69.14,69.02,69.04,5449.0,59.8869,59.9911,59.8869,59.9043,5449.0
2019-12-24 11:30:00,69.02,69.14,68.96,69.06,8326.0,59.8869,59.9911,59.8349,59.9217,8326.0
2019-12-24 12:00:00,69.08,69.22,69.03,69.2,8185.0,59.939,60.0605,59.8956,60.0431,8185.0
2019-12-24 12:30:00,69.2,69.24,69.07,69.22,29570.0,60.0431,60.0778,59.9303,60.0605,29570.0
2019-12-26 09:30:00,68.95,69.07,68.63,69.03,21397.0,60.0908,60.1954,59.8119,60.1605,21397.0
2019-12-26 10:00:00,69.08,69.25,68.99,69.03,9048.0,60.2041,60.3523,60.1257,60.1605,9048.0
2019-12-26 10:30:00,69.08,69.32,69.07,69.24,7517.0,60.2041,60.4133,60.1954,60.3436,7517.0
2019-12-26 11:00:00,69.23,69.29,69.11,69.14,8113.0,60.3348,60.3871,60.2303,60.2564,8113.0
2019-12-26 11:30:00,69.18,69.18,69.04,69.15,6636.0,60.2913,60.2913,60.1693,60.2651,6636.0
2019-12-26 12:00:00,69.14,69.15,69.08,69.15,6206.0,60.2564,60.2651,60.2041,60.2651,6206.0
2019-12-26 12:30:00,69.14,69.15,68.93,68.98,18702.0,60.2564,60.2651,60.0734,60.117,18702.0
2019-12-26 13:00:00,68.98,69.02,68.89,68.92,13222.0,60.117,60.1518,60.0385,60.0647,13222.0
2019-12-26 13:30:00,68.9,68.93,68.73,68.91,9563.0,60.0472,60.0734,59.8991,60.056,9563.0
2019-12-26 14:00:00,68.91,68.94,68.86,68.91,5176.0,60.056,60.0821,60.0124,60.056,5176.0
2019-12-26 14:30:00,68.91,68.96,68.87,68.89,5862.0,60.056,60.0995,60.0211,60.0385,5862.0
2019-12-26 15:00:00,68.94,69.07,68.92,69.07,6972.0,60.0821,60.1954,60.0647,60.1954,6972.0
2019-12-26 15:30:00,69.07,69.26,68.97,69.25,56217.0,60.1954,60.361,60.1082,60.3523,56217.0
2019-12-27 09:30:00,69.42,69.59,69.3,69.33,11871.0,60.5004,60.6486,60.3958,60.422,11871.0
2019-12-27 10:00:00,69.33,69.7,69.33,69.52,8974.0,60.422,60.7445,60.422,60.5876,8974.0
2019-12-27 10:30:00,69.52,69.6,69.45,69.53,6204.0,60.5876,60.6573,60.5266,60.5963,6204.0
2019-12-27 11:00:00,69.54,69.55,69.25,69.48,53125.0,60.605,60.6137,60.3523,60.5527,53125.0
2019-12-27 11:30:00,69.53,69.56,69.46,69.48,10894.0,60.5963,60.6224,60.5353,60.5527,10894.0
2019-12-27 12:00:00,69.49,69.49,69.32,69.32,11518.0,60.5614,60.5614,60.4133,60.4133,11518.0
2019-12-27 12:30:00,69.3,69.41,69.29,69.41,13197.0,60.3958,60.4917,60.3871,60.4917,13197.0
2019-12-27 13:00:00,69.41,69.53,69.41,69.44,9532.0,60.4917,60.5963,60.4917,60.5179,9532.0
2019-12-27 13:30:00,69.44,69.54,69.44,69.48,4707.0,60.5179,60.605,60.5179,60.5527,4707.0
2019-12-27 14:00:00,69.51,69.63,69.49,69.53,7807.0,60.5789,60.6834,60.5614,60.5963,7807.0
2019-12-27 14:30:00,69.53,69.62,69.51,69.55,9139.0,60.5963,60.6747,60.5789,60.6137,9139.0
2019-12-27 15:00:00,69.55,69.58,69.51,69.54,8279.0,60.6137,60.6399,60.5789,60.605,8279.0
2019-12-27 15:30:00,69.57,69.62,69.4,69.51,31565.0,60.6312,60.6747,60.483,60.5789,31565.0
2019-12-30 09:30:00,69.32,69.59,69.31,69.5,18855.0,60.4133,60.6486,60.4046,60.5702,18855.0
2019-12-30 10:00:00,69.45,69.78,69.35,69.35,13321.0,60.5266,60.8142,60.4394,60.4394,13321.0
2019-12-30 10:30:00,69.33,69.64,69.32,69.45,10898.0,60.422,60.6922,60.4133,60.5266,10898.0
2019-12-30 11:00:00,69.45,69.5,69.32,69.5,6922.0,60.5266,60.5702,60.4133,60.5702,6922.0
2019-12-30 11:30:00,69.48,69.58,69.46,69.51,17182.0,60.5527,60.6399,60.5353,60.5789,17182.0
2019-12-30 12:00:00,69.51,69.58,69.48,69.48,18223.0,60.5789,60.6399,60.5527,60.5527,18223.0
2019-12-30 12:30:00,69.49,69.62,69.47,69.54,10608.0,60.5614,60.6747,60.544,60.605,10608.0
2019-12-30 13:00:00,69.52,69.54,69.47,69.5,8239.0,60.5876,60.605,60.544,60.5702,8239.0
2019-12-30 13:30:00,69.5,69.61,69.43,69.51,17116.0,60.5702,60.666,60.5091,60.5789,17116.0
2019-12-30 14:00:00,69.49,69.5,69.44,69.48,7612.0,60.5614,60.5702,60.5179,60.5527,7612.0
2019-12-30 14:30:00,69.49,69.58,69.48,69.54,26690.0,60.5614,60.6399,60.5527,60.605,26690.0
2019-12-30 15:00:00,69.55,69.6,69.49,69.52,69068.0,60.6137,60.6573,60.5614,60.5876,69068.0
2019-12-30 15:30:00,69.52,69.77,69.47,69.73,91363.0,60.5876,60.8055,60.544,60.7706,91363.0
2019-12-31 09:30:00,69.66,70.06,69.51,69.54,21876.0,60.7096,61.0582,60.5789,60.605,21876.0
2019-12-31 10:00:00,69.6,69.82,69.58,69.7,34751.0,60.6573,60.849,60.6399,60.7445,34751.0
2019-12-31 10:30:00,69.7,69.94,69.68,69.82,16572.0,60.7445,60.9536,60.727,60.849,16572.0
2019-12-31 11:00:00,69.84,69.9,69.76,69.86,133072.0,60.8665,60.9188,60.7967,60.8839,133072.0
2019-12-31 11:30:00,69.8,69.9,69.71,69.77,23163.0,60.8316,60.9188,60.7532,60.8055,23163.0
2019-12-31 12:00:00,69.72,69.84,69.69,69.84,11684.0,60.7619,60.8665,60.7357,60.8665,11684.0
2019-12-31 12:30:00,69.84,70.06,69.8,70.05,20718.0,60.8665,61.0582,60.8316,61.0495,20718.0
2019-12-31 13:00:00,70.04,70.1,69.98,70.04,7469.0,61.0408,61.0931,60.9885,61.0408,7469.0
2019-12-31 13:30:00,70.06,70.18,69.98,70.1,40371.0,61.0582,61.1628,60.9885,61.0931,40371.0
2019-12-31 14:00:00,70.11,70.39,70.11,70.39,18644.0,61.1018,61.3458,61.1018,61.3458,18644.0
2019-12-31 14:30:00,70.37,70.4,70.28,70.38,19281.0,61.3284,61.3545,61.2499,61.3371,19281.0
2019-12-31 15:00:00,70.37,70.37,70.14,70.16,18358.0,61.3284,61.3284,61.1279,61.1453,18358.0
2019-12-31 15:30:00,70.16,70.43,70.13,70.4,74226.0,61.1453,61.3807,61.1192,61.3545,74226.0
2020-01-02 09:30:00,70.76,70.82,70.44,70.53,32021.0,61.6683,61.7205,61.3894,61.4678,32021.0
2020-01-02 10:00:00,70.53,70.53,69.89,70.1,17117.0,61.4678,61.4678,60.91,61.0931,17117.0
2020-01-02 10:30:00,70.05,70.14,69.56,69.64,45736.0,61.0495,61.1279,60.6224,60.6922,45736.0
2020-01-02 11:00:00,69.65,69.85,69.6,69.72,18478.0,60.7009,60.8752,60.6573,60.7619,18478.0
2020-01-02 11:30:00,69.72,69.79,69.35,69.35,21670.0,60.7619,60.8229,60.4394,60.4394,21670.0
2020-01-02 12:00:00,69.34,69.36,68.97,68.97,22542.0,60.4307,60.4481,60.1082,60.1082,22542.0
2020-01-02 12:30:00,68.99,69.07,68.88,68.9,74452.0,60.1257,60.1954,60.0298,60.0472,74452.0
2020-01-02 13:00:00,68.88,69.02,68.73,68.93,35447.0,60.0298,60.1518,59.8991,60.0734,35447.0
2020-01-02 13:30:00,68.91,68.92,68.76,68.81,13976.0,60.056,60.0647,59.9252,59.9688,13976.0
2020-01-02 14:00:00,68.78,68.89,68.74,68.87,26994.0,59.9427,60.0385,59.9078,60.0211,26994.0
2020-01-02 14:30:00,68.86,69.0,68.85,68.97,20544.0,60.0124,60.1344,60.0037,60.1082,20544.0
2020-01-02 15:00:00,68.97,69.12,68.91,69.1,41711.0,60.1082,60.239,60.056,60.2215,41711.0
2020-01-02 15:30:00,69.1,69.17,69.04,69.08,114212.0,60.2215,60.2826,60.1693,60.2041,114212.0
2020-01-03 09:30:00,68.94,69.5,68.88,69.5,28117.0,60.0821,60.5702,60.0298,60.5702,28117.0
2020-01-03 10:00:00,69.45,69.53,69.32,69.49,33800.0,60.5266,60.5963,60.4133,60.5614,33800.0
2020-01-03 10:30:00,69.5,69.82,69.42,69.58,50766.0,60.5702,60.849,60.5004,60.6399,50766.0
2020-01-03 11:00:00,69.58,69.98,69.47,69.95,80567.0,60.6399,60.9885,60.544,60.9623,80567.0
2020-01-03 11:30:00,69.98,70.18,69.89,70.17,94360.0,60.9885,61.1628,60.91,61.1541,94360.0
2020-01-03 12:00:00,70.16,70.22,69.9,69.99,70562.0,61.1453,61.1976,60.9188,60.9972,70562.0
2020-01-03 12:30:00,69.99,70.28,69.92,70.13,45669.0,60.9972,61.2499,60.9362,61.1192,45669.0
2020-01-03 13:00:00,70.15,70.2,69.95,69.99,92049.0,61.1366,61.1802,60.9623,60.9972,92049.0
2020-01-03 13:30:00,69.98,70.08,69.85,69.89,66897.0,60.9885,61.0756,60.8752,60.91,66897.0
2020-01-03 14:00:00,69.86,69.97,69.73,69.94,66979.0,60.8839,60.9798,60.7706,60.9536,66979.0
2020-01-03 14:30:00,69.97,70.12,69.94,70.06,40312.0,60.9798,61.1105,60.9536,61.0582,40312.0
2020-01-03 15:00:00,70.06,70.08,69.92,69.98,51001.0,61.0582,61.0756,60.9362,60.9885,51001.0
2020-01-03 15:30:00,69.99,70.11,69.86,70.11,141736.0,60.9972,61.1018,60.8839,61.1018,141736.0
2020-01-06 09:30:00,70.01,70.11,69.49,69.56,23053.0,61.0146,61.1018,60.5614,60.6224,23053.0
2020-01-06 10:00:00,69.58,69.78,69.46,69.69,17324.0,60.6399,60.8142,60.5353,60.7357,17324.0
2020-01-06 10:30:00,69.7,69.81,69.61,69.72,24758.0,60.7445,60.8403,60.666,60.7619,24758.0
2020-01-06 11:00:00,69.72,69.74,69.52,69.63,111346.0,60.7619,60.7793,60.5876,60.6834,111346.0
2020-01-06 11:30:00,69.64,70.09,69.62,69.96,158923.0,60.6922,61.0843,60.6747,60.971,158923.0
2020-01-06 12:00:00,69.98,70.12,69.85,70.1,102958.0,60.9885,61.1105,60.8752,61.0931,102958.0
2020-01-06 12:30:00,70.1,70.23,70.02,70.06,29012.0,61.0931,61.2064,61.0233,61.0582,29012.0
2020-01-06 13:00:00,70.05,70.2,70.0,70.17,72203.0,61.0495,61.1802,61.0059,61.1541,72203.0
2020-01-06 13:30:00,70.17,70.21,70.04,70.07,19506.0,61.1541,61.1889,61.0408,61.0669,19506.0
2020-01-06 14:00:00,70.07,70.18,70.01,70.17,15324.0,61.0669,61.1628,61.0146,61.1541,15324.0
2020-01-06 14:30:00,70.17,70.4,70.17,70.33,24550.0,61.1541,61.3545,61.1541,61.2935,24550.0
2020-01-06 15:00:00,70.33,70.4,70.25,70.28,26344.0,61.2935,61.3545,61.2238,61.2499,26344.0
2020-01-06 15:30:00,70.28,70.28,69.91,70.02,96119.0,61.2499,61.2499,60.9275,61.0233,96119.0
2020-01-07 09:30:00,69.83,69.83,69.14,69.2,21277.0,60.8577,60.8577,60.2564,60.3087,21277.0
2020-01-07 10:00:00,69.18,69.29,68.74,68.86,50158.0,60.2913,60.3871,59.9078,60.0124,50158.0
2020-01-07 10:30:00,68.84,69.02,68.78,68.99,47816.0,59.995,60.1518,59.9427,60.1257,47816.0
2020-01-07 11:00:00,68.99,69.36,68.94,69.35,22900.0,60.1257,60.4481,60.0821,60.4394,22900.0
2020-01-07 11:30:00,69.31,69.47,69.31,69.43,13041.0,60.4046,60.544,60.4046,60.5091,13041.0
2020-01-07 12:00:00,69.43,69.49,69.19,69.2,17639.0,60.5091,60.5614,60.3,60.3087,17639.0
2020-01-07 12:30:00,69.23,69.3,69.15,69.15,10825.0,60.3348,60.3958,60.2651,60.2651,10825.0
2020-01-07 13:00:00,69.16,69.21,69.1,69.12,13323.0,60.2738,60.3174,60.2215,60.239,13323.0
2020-01-07 13:30:00,69.11,69.11,68.98,68.98,79688.0,60.2303,60.2303,60.117,60.117,79688.0
2020-01-07 14:00:00,68.94,68.95,68.68,68.78,16785.0,60.0821,60.0908,59.8555,59.9427,16785.0
2020-01-07 14:30:00,68.81,69.0,68.77,68.95,18770.0,59.9688,60.1344,59.9339,60.0908,18770.0
2020-01-07 15:00:00,68.95,69.11,68.95,69.03,25261.0,60.0908,60.2303,60.0908,60.1605,25261.0
2020-01-07 15:30:00,69.06,69.12,68.98,69.07,53462.0,60.1867,60.239,60.117,60.1954,53462.0
2020-01-08 09:30:00,69.2,69.56,68.95,69.52,22134.0,60.3087,60.6224,60.0908,60.5876,22134.0
2020-01-08 10:00:00,69.55,69.67,69.43,69.63,14603.0,60.6137,60.7183,60.5091,60.6834,14603.0
2020-01-08 10:30:00,69.6,69.72,69.56,69.65,44933.0,60.6573,60.7619,60.6224,60.7009,44933.0
2020-01-08 11:00:00,69.64,69.74,69.49,69.68,32242.0,60.6922,60.7793,60.5614,60.727,32242.0
2020-01-08 11:30:00,69.71,69.94,69.43,69.51,62708.0,60.7532,60.9536,60.5091,60.5789,62708.0
2020-01-08 12:00:00,69.5,69.53,69.29,69.4,42192.0,60.5702,60.5963,60.3871,60.483,42192.0
2020-01-08 12:30:00,69.39,69.46,69.31,69.36,35585.0,60.4743,60.5353,60.4046,60.4481,35585.0
2020-01-08 13:00:00,69.35,69.4,69.18,69.32,30468.0,60.4394,60.483,60.2913,60.4133,30468.0
2020-01-08 13:30:00,69.34,69.62,69.29,69.59,78385.0,60.4307,60.6747,60.3871,60.6486,78385.0
2020-01-08 14:00:00,69.58,69.72,69.52,69.52,25322.0,60.6399,60.7619,60.5876,60.5876,25322.0
2020-01-08 14:30:00,69.6,69.81,69.57,69.79,29726.0,60.6573,60.8403,60.6312,60.8229,29726.0
2020-01-08 15:00:00,69.78,69.86,69.71,69.75,41279.0,60.8142,60.8839,60.7532,60.788,41279.0
2020-01-08 15:30:00,69.77,69.8,69.67,69.77,117129.0,60.8055,60.8316,60.7183,60.8055,117129.0
2020-01-09 09:30:00,69.62,69.71,69.28,69.37,32973.0,60.6747,60.7532,60.3784,60.4569,32973.0
2020-01-09 10:00:00,69.47,69.54,69.35,69.45,50649.0,60.544,60.605,60.4394,60.5266,50649.0
2020-01-09 10:30:00,69.46,69.66,69.44,69.63,50733.0,60.5353,60.7096,60.5179,60.6834,50733.0
2020-01-09 11:00:00,69.61,69.89,69.59,69.78,24886.0,60.666,60.91,60.6486,60.8142,24886.0
2020-01-09 11:30:00,69.78,69.84,69.69,69.71,30717.0,60.8142,60.8665,60.7357,60.7532,30717.0
2020-01-09 12:00:00,69.71,69.82,69.57,69.72,35463.0,60.7532,60.849,60.6312,60.7619,35463.0
2020-01-09 12:30:00,69.67,69.68,69.48,69.48,23409.0,60.7183,60.727,60.5527,60.5527,23409.0
2020-01-09 13:00:00,69.47,69.57,69.36,69.4,22612.0,60.544,60.6312,60.4481,60.483,22612.0
2020-01-09 13:30:00,69.43,69.53,69.39,69.47,39990.0,60.5091,60.5963,60.4743,60.544,39990.0
2020-01-09 14:00:00,69.46,69.52,69.39,69.44,17947.0,60.5353,60.5876,60.4743,60.5179,17947.0
2020-01-09 14:30:00,69.44,69.49,69.36,69.44,24962.0,60.5179,60.5614,60.4481,60.5179,24962.0
2020-01-09 15:00:00,69.45,69.49,69.37,69.46,19242.0,60.5266,60.5614,60.4569,60.5353,19242.0
2020-01-09 15:30:00,69.45,69.47,69.22,69.4,68346.0,60.5266,60.544,60.3261,60.483,68346.0
2020-01-10 09:30:00,69.56,69.69,69.28,69.61,20775.0,60.6224,60.7357,60.3784,60.666,20775.0
2020-01-10 10:00:00,69.69,69.75,69.46,69.56,26579.0,60.7357,60.788,60.5353,60.6224,26579.0
2020-01-10 10:30:00,69.58,69.64,69.4,69.55,16355.0,60.6399,60.6922,60.483,60.6137,16355.0
2020-01-10 11:00:00,69.58,69.76,69.52,69.58,24644.0,60.6399,60.7967,60.5876,60.6399,24644.0
2020-01-10 11:30:00,69.62,69.93,69.55,69.86,24541.0,60.6747,60.9449,60.6137,60.8839,24541.0
2020-01-10 12:00:00,69.83,69.83,69.51,69.53,16072.0,60.8577,60.8577,60.5789,60.5963,16072.0
2020-01-10 12:30:00,69.52,69.73,69.48,69.64,20994.0,60.5876,60.7706,60.5527,60.6922,20994.0
2020-01-10 13:00:00,69.64,69.85,69.64,69.71,20616.0,60.6922,60.8752,60.6922,60.7532,20616.0
2020-01-10 13:30:00,69.69,69.89,69.64,69.89,19791.0,60.7357,60.91,60.6922,60.91,19791.0
2020-01-10 14:00:00,69.88,69.93,69.76,69.87,28676.0,60.9013,60.9449,60.7967,60.8926,28676.0
2020-01-10 14:30:00,69.85,69.88,69.76,69.81,14728.0,60.8752,60.9013,60.7967,60.8403,14728.0
2020-01-10 15:00:00,69.81,69.81,69.71,69.72,28385.0,60.8403,60.8403,60.7532,60.7619,28385.0
2020-01-10 15:30:00,69.71,69.87,69.68,69.79,47942.0,60.7532,60.8926,60.727,60.8229,47942.0
2020-01-13 09:30:00,69.82,70.42,69.81,70.23,26310.0,60.849,61.3719,60.8403,61.2064,26310.0
2020-01-13 10:00:00,70.3,70.57,70.29,70.46,16264.0,61.2674,61.5027,61.2586,61.4068,16264.0
2020-01-13 10:30:00,70.46,70.59,70.22,70.25,22161.0,61.4068,61.5201,61.1976,61.2238,22161.0
2020-01-13 11:00:00,70.22,70.54,70.1,70.44,44048.0,61.1976,61.4765,61.0931,61.3894,44048.0
2020-01-13 11:30:00,70.42,70.51,70.36,70.45,48763.0,61.3719,61.4504,61.3197,61.3981,48763.0
2020-01-13 12:00:00,70.47,70.56,70.38,70.38,57135.0,61.4155,61.494,61.3371,61.3371,57135.0
2020-01-13 12:30:00,70.41,70.68,70.38,70.62,41424.0,61.3632,61.5985,61.3371,61.5462,41424.0
2020-01-13 13:00:00,70.61,70.63,70.54,70.63,6659.0,61.5375,61.555,61.4765,61.555,6659.0
2020-01-13 13:30:00,70.62,70.7,70.58,70.65,13762.0,61.5462,61.616,61.5114,61.5724,13762.0
2020-01-13 14:00:00,70.67,70.93,70.65,70.9,19419.0,61.5898,61.8164,61.5724,61.7903,19419.0
2020-01-13 14:30:00,70.9,70.92,70.71,70.73,17395.0,61.7903,61.8077,61.6247,61.6421,17395.0
2020-01-13 15:00:00,70.72,70.87,70.72,70.83,37566.0,61.6334,61.7641,61.6334,61.7293,37566.0
2020-01-13 15:30:00,70.84,71.06,70.8,71.0,107300.0,61.738,61.9297,61.7031,61.8774,107300.0
2020-01-14 09:30:00,71.06,71.26,70.28,70.43,28592.0,61.9297,62.104,61.2499,61.3807,28592.0
2020-01-14 10:00:00,70.41,70.61,70.32,70.4,12003.0,61.3632,61.5375,61.2848,61.3545,12003.0
2020-01-14 10:30:00,70.4,70.56,70.36,70.42,17227.0,61.3545,61.494,61.3197,61.3719,17227.0
2020-01-14 11:00:00,70.42,70.44,70.22,70.29,17783.0,61.3719,61.3894,61.1976,61.2586,17783.0
2020-01-14 11:30:00,70.31,70.4,70.07,70.09,20487.0,61.2761,61.3545,61.0669,61.0843,20487.0
2020-01-14 12:00:00,70.16,70.36,70.08,70.36,26755.0,61.1453,61.3197,61.0756,61.3197,26755.0
2020-01-14 12:30:00,70.34,70.46,70.33,70.43,10168.0,61.3022,61.4068,61.2935,61.3807,10168.0
2020-01-14 13:00:00,70.45,70.45,70.29,70.29,11986.0,61.3981,61.3981,61.2586,61.2586,11986.0
2020-01-14 13:30:00,70.31,70.31,70.18,70.18,10285.0,61.2761,61.2761,61.1628,61.1628,10285.0
2020-01-14 14:00:00,70.2,70.34,70.14,70.28,13047.0,61.1802,61.3022,61.1279,61.2499,13047.0
2020-01-14 14:30:00,70.26,70.37,70.22,70.29,15925.0,61.2325,61.3284,61.1976,61.2586,15925.0
2020-01-14 15:00:00,70.3,70.45,70.3,70.38,23499.0,61.2674,61.3981,61.2674,61.3371,23499.0
2020-01-14 15:30:00,70.39,70.59,70.32,70.59,156068.0,61.3458,61.5201,61.2848,61.5201,156068.0
2020-01-15 09:30:00,70.9,71.28,70.68,70.86,32853.0,61.7903,62.1214,61.5985,61.7554,32853.0
2020-01-15 10:00:00,70.87,70.93,70.44,70.71,19653.0,61.7641,61.8164,61.3894,61.6247,19653.0
2020-01-15 10:30:00,70.68,70.85,70.64,70.64,19704.0,61.5985,61.7467,61.5637,61.5637,19704.0
2020-01-15 11:00:00,70.66,70.73,70.57,70.71,20131.0,61.5811,61.6421,61.5027,61.6247,20131.0
2020-01-15 11:30:00,70.7,70.91,70.67,70.82,45617.0,61.616,61.799,61.5898,61.7205,45617.0
2020-01-15 12:00:00,70.85,70.88,70.67,70.69,22513.0,61.7467,61.7728,61.5898,61.6073,22513.0
2020-01-15 12:30:00,70.66,70.85,70.66,70.76,21841.0,61.5811,61.7467,61.5811,61.6683,21841.0
2020-01-15 13:00:00,70.81,70.96,70.74,70.91,43292.0,61.7118,61.8426,61.6508,61.799,43292.0
2020-01-15 13:30:00,70.91,70.95,70.85,70.91,53009.0,61.799,61.8338,61.7467,61.799,53009.0
2020-01-15 14:00:00,71.04,71.07,70.83,70.85,29165.0,61.9123,61.9384,61.7293,61.7467,29165.0
2020-01-15 14:30:00,70.88,70.91,70.77,70.77,28547.0,61.7728,61.799,61.677,61.677,28547.0
2020-01-15 15:00:00,70.76,70.79,70.69,70.74,22559.0,61.6683,61.6944,61.6073,61.6508,22559.0
2020-01-15 15:30:00,70.73,70.73,70.42,70.43,133105.0,61.6421,61.6421,61.3719,61.3807,133105.0
2020-01-16 09:30:00,70.52,70.74,70.26,70.72,25365.0,61.4591,61.6508,61.2325,61.6334,25365.0
2020-01-16 10:00:00,70.72,70.82,70.62,70.67,17025.0,61.6334,61.7205,61.5462,61.5898,17025.0
2020-01-16 10:30:00,70.69,70.77,70.52,70.63,11985.0,61.6073,61.677,61.4591,61.555,11985.0
2020-01-16 11:00:00,70.62,70.78,70.62,70.69,22536.0,61.5462,61.6857,61.5462,61.6073,22536.0
2020-01-16 11:30:00,70.7,70.79,70.69,70.77,14152.0,61.616,61.6944,61.6073,61.677,14152.0
2020-01-16 12:00:00,70.79,70.92,70.79,70.86,36377.0,61.6944,61.8077,61.6944,61.7554,36377.0
2020-01-16 12:30:00,70.85,70.93,70.79,70.92,20120.0,61.7467,61.8164,61.6944,61.8077,20120.0
2020-01-16 13:00:00,70.92,70.99,70.83,70.84,18619.0,61.8077,61.8687,61.7293,61.738,18619.0
2020-01-16 13:30:00,70.83,70.86,70.75,70.8,12489.0,61.7293,61.7554,61.6595,61.7031,12489.0
2020-01-16 14:00:00,70.81,70.84,70.64,70.66,31441.0,61.7118,61.738,61.5637,61.5811,31441.0
2020-01-16 14:30:00,70.65,70.67,70.56,70.6,22651.0,61.5724,61.5898,61.494,61.5288,22651.0
2020-01-16 15:00:00,70.6,70.79,70.53,70.62,62153.0,61.5288,61.6944,61.4678,61.5462,62153.0
2020-01-16 15:30:00,70.63,70.76,70.56,70.67,155669.0,61.555,61.6683,61.494,61.5898,155669.0
2020-01-17 09:30:00,70.75,71.17,70.67,70.8,28686.0,61.6595,62.0256,61.5898,61.7031,28686.0
2020-01-17 10:00:00,70.81,70.88,70.46,70.62,27189.0,61.7118,61.7728,61.4068,61.5462,27189.0
2020-01-17 10:30:00,70.65,70.76,70.52,70.55,26966.0,61.5724,61.6683,61.4591,61.4852,26966.0
2020-01-17 11:00:00,70.55,70.77,70.41,70.64,135251.0,61.4852,61.677,61.3632,61.5637,135251.0
2020-01-17 11:30:00,70.67,70.79,70.54,70.67,37822.0,61.5898,61.6944,61.4765,61.5898,37822.0
2020-01-17 12:00:00,70.67,70.9,70.65,70.89,23171.0,61.5898,61.7903,61.5724,61.7816,23171.0
2020-01-17 12:30:00,70.88,70.9,70.73,70.81,36080.0,61.7728,61.7903,61.6421,61.7118,36080.0
2020-01-17 13:00:00,70.81,70.93,70.79,70.88,23032.0,61.7118,61.8164,61.6944,61.7728,23032.0
2020-01-17 13:30:00,70.85,70.87,70.7,70.78,42171.0,61.7467,61.7641,61.616,61.6857,42171.0
2020-01-17 14:00:00,70.79,70.9,70.77,70.9,31327.0,61.6944,61.7903,61.677,61.7903,31327.0
2020-01-17 14:30:00,70.92,70.97,70.82,70.9,19734.0,61.8077,61.8513,61.7205,61.7903,19734.0
2020-01-17 15:00:00,70.91,70.95,70.78,70.78,24061.0,61.799,61.8338,61.6857,61.6857,24061.0
2020-01-17 15:30:00,70.8,70.81,70.49,70.51,105330.0,61.7031,61.7118,61.4329,61.4504,105330.0
2020-01-21 09:30:00,70.57,70.97,70.57,70.77,26217.0,61.5027,61.8513,61.5027,61.677,26217.0
2020-01-21 10:00:00,70.76,70.99,70.7,70.84,48948.0,61.6683,61.8687,61.616,61.738,48948.0
2020-01-21 10:30:00,70.84,70.9,70.67,70.88,49338.0,61.738,61.7903,61.5898,61.7728,49338.0
2020-01-21 11:00:00,70.88,71.36,70.84,71.23,56278.0,61.7728,62.1912,61.738,62.0779,56278.0
2020-01-21 11:30:00,71.23,71.27,70.97,71.01,51648.0,62.0779,62.1127,61.8513,61.8861,51648.0
2020-01-21 12:00:00,71.01,71.03,70.82,70.87,41226.0,61.8861,61.9036,61.7205,61.7641,41226.0
2020-01-21 12:30:00,70.9,71.2,70.9,71.11,79435.0,61.7903,62.0517,61.7903,61.9733,79435.0
2020-01-21 13:00:00,71.12,71.12,71.02,71.11,29390.0,61.982,61.982,61.8949,61.9733,29390.0
2020-01-21 13:30:00,71.09,71.26,71.0,71.25,49391.0,61.9559,62.104,61.8774,62.0953,49391.0
2020-01-21 14:00:00,71.25,71.33,71.14,71.23,34923.0,62.0953,62.165,61.9994,62.0779,34923.0
2020-01-21 14:30:00,71.23,71.34,71.19,71.29,33240.0,62.0779,62.1737,62.043,62.1302,33240.0
2020-01-21 15:00:00,71.31,71.4,71.27,71.4,25151.0,62.1476,62.226,62.1127,62.226,25151.0
2020-01-21 15:30:00,71.41,71.65,71.41,71.62,69626.0,62.2347,62.4439,62.2347,62.4178,69626.0
2020-01-22 09:30:00,71.88,72.3,71.87,72.11,40163.0,62.6444,63.0104,62.6356,62.8448,40163.0
2020-01-22 10:00:00,72.07,72.2,71.82,72.02,14570.0,62.8099,62.9232,62.5921,62.7664,14570.0
2020-01-22 10:30:00,72.06,72.08,71.91,71.95,11893.0,62.8012,62.8187,62.6705,62.7054,11893.0
2020-01-22 11:00:00,71.94,71.99,71.64,71.77,13276.0,62.6966,62.7402,62.4352,62.5485,13276.0
2020-01-22 11:30:00,71.74,71.81,71.46,71.54,90958.0,62.5223,62.5833,62.2783,62.348,90958.0
2020-01-22 12:00:00,71.56,71.89,71.54,71.56,68665.0,62.3655,62.6531,62.348,62.3655,68665.0
2020-01-22 12:30:00,71.61,71.69,71.47,71.55,18597.0,62.409,62.4788,62.287,62.3568,18597.0
2020-01-22 13:00:00,71.56,71.56,71.35,71.4,24365.0,62.3655,62.3655,62.1824,62.226,24365.0
2020-01-22 13:30:00,71.39,71.43,71.31,71.31,11625.0,62.2173,62.2522,62.1476,62.1476,11625.0
2020-01-22 14:00:00,71.34,71.56,71.34,71.5,73646.0,62.1737,62.3655,62.1737,62.3132,73646.0
2020-01-22 14:30:00,71.51,71.59,71.35,71.46,27714.0,62.3219,62.3916,62.1824,62.2783,27714.0
2020-01-22 15:00:00,71.45,71.48,71.28,71.32,23449.0,62.2696,62.2957,62.1214,62.1563,23449.0
2020-01-22 15:30:00,71.33,71.48,71.19,71.43,82286.0,62.165,62.2957,62.043,62.2522,82286.0
2020-01-23 09:30:00,71.62,71.91,71.28,71.66,36877.0,62.4178,62.6705,62.1214,62.4526,36877.0
2020-01-23 10:00:00,71.67,71.87,71.54,71.75,30015.0,62.4613,62.6356,62.348,62.5311,30015.0
2020-01-23 10:30:00,71.7,71.8,71.69,71.71,18043.0,62.4875,62.5746,62.4788,62.4962,18043.0
2020-01-23 11:00:00,71.69,71.83,71.52,71.78,33276.0,62.4788,62.6008,62.3306,62.5572,33276.0
2020-01-23 11:30:00,71.81,71.85,71.72,71.77,17158.0,62.5833,62.6182,62.5049,62.5485,17158.0
2020-01-23 12:00:00,71.8,71.99,71.74,71.91,33834.0,62.5746,62.7402,62.5223,62.6705,33834.0
2020-01-23 12:30:00,71.9,71.91,71.77,71.78,12234.0,62.6618,62.6705,62.5485,62.5572,12234.0
2020-01-23 13:00:00,71.78,71.83,71.6,71.82,20261.0,62.5572,62.6008,62.4003,62.5921,20261.0
2020-01-23 13:30:00,71.81,71.85,71.66,71.7,20345.0,62.5833,62.6182,62.4526,62.4875,20345.0
2020-01-23 14:00:00,71.7,71.95,71.69,71.9,17923.0,62.4875,62.7054,62.4788,62.6618,17923.0
2020-01-23 14:30:00,71.9,72.03,71.83,71.99,40056.0,62.6618,62.7751,62.6008,62.7402,40056.0
2020-01-23 15:00:00,71.99,72.0,71.89,71.96,16298.0,62.7402,62.7489,62.6531,62.7141,16298.0
2020-01-23 15:30:00,71.96,72.02,71.81,71.83,90700.0,62.7141,62.7664,62.5833,62.6008,90700.0
2020-01-24 09:30:00,71.99,72.16,71.87,72.07,31870.0,62.7402,62.8884,62.6356,62.8099,31870.0
2020-01-24 10:00:00,72.08,72.3,71.98,72.28,29350.0,62.8187,63.0104,62.7315,62.993,29350.0
2020-01-24 10:30:00,72.28,72.44,72.17,72.21,14487.0,62.993,63.1324,62.8971,62.932,14487.0
2020-01-24 11:00:00,72.24,72.36,72.14,72.24,44501.0,62.9581,63.0627,62.8709,62.9581,44501.0
2020-01-24 11:30:00,72.23,72.43,72.17,72.42,36380.0,62.9494,63.1237,62.8971,63.115,36380.0
2020-01-24 12:00:00,72.39,72.39,72.03,72.06,11541.0,63.0888,63.0888,62.7751,62.8012,11541.0
2020-01-24 12:30:00,72.04,72.12,71.97,72.04,9163.0,62.7838,62.8535,62.7228,62.7838,9163.0
2020-01-24 13:00:00,72.05,72.09,71.94,72.06,14671.0,62.7925,62.8274,62.6966,62.8012,14671.0
2020-01-24 13:30:00,72.07,72.27,72.01,72.27,42274.0,62.8099,62.9842,62.7576,62.9842,42274.0
2020-01-24 14:00:00,72.24,72.26,71.92,71.95,20347.0,62.9581,62.9755,62.6792,62.7054,20347.0
2020-01-24 14:30:00,71.95,72.02,71.93,71.99,22985.0,62.7054,62.7664,62.6879,62.7402,22985.0
2020-01-24 15:00:00,71.97,72.02,71.88,71.92,37038.0,62.7228,62.7664,62.6444,62.6792,37038.0
2020-01-24 15:30:00,71.91,72.11,71.74,72.09,90417.0,62.6705,62.8448,62.5223,62.8274,90417.0
2020-01-27 09:30:00,71.87,72.31,71.3,71.31,35676.0,62.6356,63.0191,62.1389,62.1476,35676.0
2020-01-27 10:00:00,71.34,71.42,71.21,71.26,24592.0,62.1737,62.2435,62.0604,62.104,24592.0
2020-01-27 10:30:00,71.31,71.94,71.31,71.73,57868.0,62.1476,62.6966,62.1476,62.5136,57868.0
2020-01-27 11:00:00,71.7,71.74,71.53,71.69,26792.0,62.4875,62.5223,62.3393,62.4788,26792.0
2020-01-27 11:30:00,71.72,71.79,71.56,71.7,20685.0,62.5049,62.5659,62.3655,62.4875,20685.0
2020-01-27 12:00:00,71.7,71.71,71.52,71.6,17126.0,62.4875,62.4962,62.3306,62.4003,17126.0
2020-01-27 12:30:00,71.6,71.66,71.49,71.6,12611.0,62.4003,62.4526,62.3045,62.4003,12611.0
2020-01-27 13:00:00,71.6,71.64,71.42,71.64,22195.0,62.4003,62.4352,62.2435,62.4352,22195.0
2020-01-27 13:30:00,71.65,71.8,71.54,71.74,20189.0,62.4439,62.5746,62.348,62.5223,20189.0
2020-01-27 14:00:00,71.77,71.88,71.73,71.82,20537.0,62.5485,62.6444,62.5136,62.5921,20537.0
2020-01-27 14:30:00,71.81,71.83,71.71,71.8,18281.0,62.5833,62.6008,62.4962,62.5746,18281.0
2020-01-27 15:00:00,71.8,71.93,71.78,71.81,30901.0,62.5746,62.6879,62.5572,62.5833,30901.0
2020-01-27 15:30:00,71.8,71.83,71.66,71.75,110593.0,62.5746,62.6008,62.4526,62.5311,110593.0
2020-01-28 09:30:00,71.8,72.16,71.27,72.15,37566.0,62.5746,62.8884,62.1127,62.8797,37566.0
2020-01-28 10:00:00,72.15,72.61,72.06,72.16,47564.0,62.8797,63.2806,62.8012,62.8884,47564.0
2020-01-28 10:30:00,72.2,72.27,72.05,72.21,27100.0,62.9232,62.9842,62.7925,62.932,27100.0
2020-01-28 11:00:00,72.22,72.42,71.94,72.42,41651.0,62.9407,63.115,62.6966,63.115,41651.0
2020-01-28 11:30:00,72.37,72.37,71.96,71.96,19825.0,63.0714,63.0714,62.7141,62.7141,19825.0
2020-01-28 12:00:00,71.98,72.12,71.89,72.07,31672.0,62.7315,62.8535,62.6531,62.8099,31672.0
2020-01-28 12:30:00,72.1,72.28,72.08,72.26,15687.0,62.8361,62.993,62.8187,62.9755,15687.0
2020-01-28 13:00:00,72.27,72.35,72.04,72.07,17204.0,62.9842,63.054,62.7838,62.8099,17204.0
2020-01-28 13:30:00,72.09,72.38,72.02,72.31,20079.0,62.8274,63.0801,62.7664,63.0191,20079.0
2020-01-28 14:00:00,72.33,72.5,72.31,72.49,18949.0,63.0365,63.1847,63.0191,63.176,18949.0
2020-01-28 14:30:00,72.48,72.58,72.37,72.58,44129.0,63.1673,63.2544,63.0714,63.2544,44129.0
2020-01-28 15:00:00,72.58,72.62,72.4,72.6,59039.0,63.2544,63.2893,63.0975,63.2718,59039.0
2020-01-28 15:30:00,72.59,72.62,72.31,72.34,109486.0,63.2631,63.2893,63.0191,63.0452,109486.0
2020-01-29 09:30:00,72.51,72.66,72.02,72.56,19704.0,63.1934,63.3241,62.7664,63.237,19704.0
2020-01-29 10:00:00,72.6,72.66,72.45,72.56,53327.0,63.2718,63.3241,63.1411,63.237,53327.0
2020-01-29 10:30:00,72.56,72.59,72.39,72.51,20732.0,63.237,63.2631,63.0888,63.1934,20732.0
2020-01-29 11:00:00,72.5,72.98,72.49,72.91,25196.0,63.1847,63.603,63.176,63.542,25196.0
2020-01-29 11:30:00,72.93,72.97,72.86,72.92,69822.0,63.5594,63.5943,63.4984,63.5507,69822.0
2020-01-29 12:00:00,72.95,73.04,72.92,73.0,92193.0,63.5769,63.6553,63.5507,63.6204,92193.0
2020-01-29 12:30:00,73.0,73.08,72.96,73.08,21277.0,63.6204,63.6902,63.5856,63.6902,21277.0
2020-01-29 13:00:00,73.08,73.09,72.87,72.96,35587.0,63.6902,63.6989,63.5071,63.5856,35587.0
2020-01-29 13:30:00,72.93,72.98,72.75,72.75,36508.0,63.5594,63.603,63.4026,63.4026,36508.0
2020-01-29 14:00:00,72.82,72.93,72.77,72.87,31159.0,63.4636,63.5594,63.42,63.5071,31159.0
2020-01-29 14:30:00,72.86,72.97,72.86,72.95,42085.0,63.4984,63.5943,63.4984,63.5769,42085.0
2020-01-29 15:00:00,72.96,73.01,72.75,72.79,36503.0,63.5856,63.6292,63.4026,63.4374,36503.0
2020-01-29 15:30:00,72.79,72.79,72.55,72.71,110778.0,63.4374,63.4374,63.2283,63.3677,110778.0
2020-01-30 09:30:00,72.57,73.19,72.21,72.96,32747.0,63.2457,63.786,62.932,63.5856,32747.0
2020-01-30 10:00:00,73.0,73.16,72.9,72.98,40048.0,63.6204,63.7599,63.5333,63.603,40048.0
2020-01-30 10:30:00,73.03,73.46,73.0,73.2,49937.0,63.6466,64.0213,63.6204,63.7947,49937.0
2020-01-30 11:00:00,73.2,73.45,73.16,73.43,16254.0,63.7947,64.0126,63.7599,63.9952,16254.0
2020-01-30 11:30:00,73.43,73.8,73.43,73.76,23943.0,63.9952,64.3177,63.9952,64.2828,23943.0
2020-01-30 12:00:00,73.76,73.91,73.67,73.78,24277.0,64.2828,64.4135,64.2044,64.3002,24277.0
2020-01-30 12:30:00,73.77,73.84,73.56,73.65,9141.0,64.2915,64.3525,64.1085,64.1869,9141.0
2020-01-30 13:00:00,73.65,73.73,73.6,73.65,11372.0,64.1869,64.2567,64.1434,64.1869,11372.0
2020-01-30 13:30:00,73.67,73.67,73.42,73.43,17419.0,64.2044,64.2044,63.9865,63.9952,17419.0
2020-01-30 14:00:00,73.46,73.46,73.11,73.16,17752.0,64.0213,64.0213,63.7163,63.7599,17752.0
2020-01-30 14:30:00,73.16,73.28,73.09,73.19,17668.0,63.7599,63.8645,63.6989,63.786,17668.0
2020-01-30 15:00:00,73.19,73.29,73.03,73.13,28540.0,63.786,63.8732,63.6466,63.7337,28540.0
2020-01-30 15:30:00,73.12,73.12,72.87,73.1,200698.0,63.725,63.725,63.5071,63.7076,200698.0
2020-01-31 09:30:00,73.07,73.4,72.94,73.01,30951.0,63.6815,63.9691,63.5682,63.6292,30951.0
2020-01-31 10:00:00,73.0,73.18,72.93,73.07,29736.0,63.6204,63.7773,63.5594,63.6815,29736.0
2020-01-31 10:30:00,73.08,73.08,72.69,72.69,42076.0,63.6902,63.6902,63.3503,63.3503,42076.0
2020-01-31 11:00:00,72.7,72.73,72.4,72.4,46415.0,63.359,63.3851,63.0975,63.0975,46415.0
2020-01-31 11:30:00,72.42,72.6,72.39,72.59,28464.0,63.115,63.2718,63.0888,63.2631,28464.0
2020-01-31 12:00:00,72.56,72.71,72.51,72.66,15897.0,63.237,63.3677,63.1934,63.3241,15897.0
2020-01-31 12:30:00,72.68,72.7,72.5,72.67,17873.0,63.3416,63.359,63.1847,63.3328,17873.0
2020-01-31 13:00:00,72.65,72.78,72.62,72.71,30380.0,63.3154,63.4287,63.2893,63.3677,30380.0
2020-01-31 13:30:00,72.7,72.88,72.65,72.84,23181.0,63.359,63.5159,63.3154,63.481,23181.0
2020-01-31 14:00:00,72.82,72.91,72.78,72.89,27623.0,63.4636,63.542,63.4287,63.5246,27623.0
2020-01-31 14:30:00,72.86,73.32,72.86,73.28,41889.0,63.4984,63.8993,63.4984,63.8645,41889.0
2020-01-31 15:00:00,73.31,73.35,72.71,72.74,60402.0,63.8906,63.9255,63.3677,63.3939,60402.0
2020-01-31 15:30:00,72.7,72.79,72.5,72.73,135088.0,63.359,63.4374,63.1847,63.3851,135088.0
2020-02-03 09:30:00,72.93,73.3,72.81,73.13,49120.0,63.5594,63.8819,63.4549,63.7337,49120.0
2020-02-03 10:00:00,73.13,73.66,73.05,73.61,23103.0,63.7337,64.1956,63.664,64.1521,23103.0
2020-02-03 10:30:00,73.56,73.68,73.3,73.34,15042.0,64.1085,64.2131,63.8819,63.9168,15042.0
2020-02-03 11:00:00,73.37,73.42,72.95,73.03,22824.0,63.9429,63.9865,63.5769,63.6466,22824.0
2020-02-03 11:30:00,73.03,73.16,72.97,73.06,13443.0,63.6466,63.7599,63.5943,63.6727,13443.0
2020-02-03 12:00:00,73.02,73.24,72.95,73.18,7407.0,63.6379,63.8296,63.5769,63.7773,7407.0
2020-02-03 12:30:00,73.2,73.39,73.2,73.37,10172.0,63.7947,63.9603,63.7947,63.9429,10172.0
2020-02-03 13:00:00,73.33,73.43,73.22,73.3,9635.0,63.908,63.9952,63.8122,63.8819,9635.0
2020-02-03 13:30:00,73.3,73.3,73.19,73.24,12087.0,63.8819,63.8819,63.786,63.8296,12087.0
2020-02-03 14:00:00,73.21,73.27,73.08,73.18,16094.0,63.8035,63.8558,63.6902,63.7773,16094.0
2020-02-03 14:30:00,73.17,73.37,73.13,73.37,17550.0,63.7686,63.9429,63.7337,63.9429,17550.0
2020-02-03 15:00:00,73.36,73.45,73.29,73.45,25587.0,63.9342,64.0126,63.8732,64.0126,25587.0
2020-02-03 15:30:00,73.47,73.47,72.96,73.03,88879.0,64.0301,64.0301,63.5856,63.6466,88879.0
2020-02-04 09:30:00,73.06,73.26,72.77,73.13,23052.0,63.6727,63.847,63.42,63.7337,23052.0
2020-02-04 10:00:00,73.09,73.21,72.93,72.93,11657.0,63.6989,63.8035,63.5594,63.5594,11657.0
2020-02-04 10:30:00,72.98,73.08,72.86,72.87,8917.0,63.603,63.6902,63.4984,63.5071,8917.0
2020-02-04 11:00:00,72.9,72.97,72.85,72.95,7963.0,63.5333,63.5943,63.4897,63.5769,7963.0
2020-02-04 11:30:00,72.94,73.35,72.93,73.17,7733.0,63.5682,63.9255,63.5594,63.7686,7733.0
2020-02-04 12:00:00,73.21,73.44,73.21,73.4,7427.0,63.8035,64.0039,63.8035,63.9691,7427.0
2020-02-04 12:30:00,73.39,73.5,73.33,73.45,9046.0,63.9603,64.0562,63.908,64.0126,9046.0
2020-02-04 13:00:00,73.44,73.46,73.33,73.35,8118.0,64.0039,64.0213,63.908,63.9255,8118.0
2020-02-04 13:30:00,73.36,73.54,73.35,73.52,9568.0,63.9342,64.0911,63.9255,64.0736,9568.0
2020-02-04 14:00:00,73.45,73.58,73.44,73.55,9759.0,64.0126,64.1259,64.0039,64.0998,9759.0
2020-02-04 14:30:00,73.56,73.68,73.52,73.56,7193.0,64.1085,64.2131,64.0736,64.1085,7193.0
2020-02-04 15:00:00,73.56,73.65,73.44,73.49,12745.0,64.1085,64.1869,64.0039,64.0475,12745.0
2020-02-04 15:30:00,73.5,73.5,73.27,73.41,63036.0,64.0562,64.0562,63.8558,63.9778,63036.0
2020-02-05 09:30:00,73.23,73.23,72.89,73.11,33906.0,63.8209,63.8209,63.5246,63.7163,33906.0
2020-02-05 10:00:00,73.09,73.11,72.93,72.98,15486.0,63.6989,63.7163,63.5594,63.603,15486.0
2020-02-05 10:30:00,73.0,73.16,72.87,73.07,19249.0,63.6204,63.7599,63.5071,63.6815,19249.0
2020-02-05 11:00:00,73.04,73.11,72.92,72.92,7666.0,63.6553,63.7163,63.5507,63.5507,7666.0
2020-02-05 11:30:00,72.91,72.92,72.54,72.56,9451.0,63.542,63.5507,63.2196,63.237,9451.0
2020-02-05 12:00:00,72.59,72.66,72.53,72.59,21495.0,63.2631,63.3241,63.2108,63.2631,21495.0
2020-02-05 12:30:00,72.58,72.6,72.47,72.59,34982.0,63.2544,63.2718,63.1585,63.2631,34982.0
2020-02-05 13:00:00,72.58,72.7,72.56,72.67,9361.0,63.2544,63.359,63.237,63.3328,9361.0
2020-02-05 13:30:00,72.7,72.74,72.59,72.61,8181.0,63.359,63.3939,63.2631,63.2806,8181.0
2020-02-05 14:00:00,72.57,72.6,72.43,72.47,18428.0,63.2457,63.2718,63.1237,63.1585,18428.0
2020-02-05 14:30:00,72.45,72.58,72.45,72.57,18344.0,63.1411,63.2544,63.1411,63.2457,18344.0
2020-02-05 15:00:00,72.57,72.63,72.46,72.48,16048.0,63.2457,63.298,63.1498,63.1673,16048.0
2020-02-05 15:30:00,72.48,72.5,72.28,72.38,95475.0,63.1673,63.1847,62.993,63.0801,95475.0
2020-02-06 09:30:00,72.49,72.9,72.05,72.69,33698.0,63.176,63.5333,62.7925,63.3503,33698.0
2020-02-06 10:00:00,72.7,72.85,72.55,72.8,54269.0,63.359,63.4897,63.2283,63.4461,54269.0
2020-02-06 10:30:00,72.77,72.86,72.66,72.66,9726.0,63.42,63.4984,63.3241,63.3241,9726.0
2020-02-06 11:00:00,72.69,72.88,72.64,72.85,27593.0,63.3503,63.5159,63.3067,63.4897,27593.0
2020-02-06 11:30:00,72.81,73.02,72.77,72.97,4958.0,63.4549,63.6379,63.42,63.5943,4958.0
2020-02-06 12:00:00,73.0,73.0,72.89,72.97,4581.0,63.6204,63.6204,63.5246,63.5943,4581.0
2020-02-06 12:30:00,72.99,73.13,72.99,73.11,11677.0,63.6117,63.7337,63.6117,63.7163,11677.0
2020-02-06 13:00:00,73.11,73.16,73.01,73.02,10635.0,63.7163,63.7599,63.6292,63.6379,10635.0
2020-02-06 13:30:00,73.02,73.05,72.9,73.0,7767.0,63.6379,63.664,63.5333,63.6204,7767.0
2020-02-06 14:00:00,73.01,73.09,73.0,73.07,30136.0,63.6292,63.6989,63.6204,63.6815,30136.0
2020-02-06 14:30:00,73.09,73.22,73.05,73.21,11144.0,63.6989,63.8122,63.664,63.8035,11144.0
2020-02-06 15:00:00,73.19,73.19,72.98,72.98,8497.0,63.786,63.786,63.603,63.603,8497.0
2020-02-06 15:30:00,73.0,73.13,72.93,73.07,45498.0,63.6204,63.7337,63.5594,63.6815,45498.0
2020-02-07 09:30:00,73.3,73.3,72.85,73.12,25004.0,63.8819,63.8819,63.4897,63.725,25004.0
2020-02-07 10:00:00,73.2,73.37,73.2,73.28,8060.0,63.7947,63.9429,63.7947,63.8645,8060.0
2020-02-07 10:30:00,73.37,73.37,73.18,73.28,25888.0,63.9429,63.9429,63.7773,63.8645,25888.0
2020-02-07 11:00:00,73.33,73.44,73.27,73.31,15975.0,63.908,64.0039,63.8558,63.8906,15975.0
2020-02-07 11:30:00,73.3,73.42,73.06,73.32,15725.0,63.8819,63.9865,63.6727,63.8993,15725.0
2020-02-07 12:00:00,73.35,73.4,73.31,73.35,37317.0,63.9255,63.9691,63.8906,63.9255,37317.0
2020-02-07 12:30:00,73.36,73.38,73.27,73.38,15992.0,63.9342,63.9516,63.8558,63.9516,15992.0
2020-02-07 13:00:00,73.38,73.38,73.07,73.2,23414.0,63.9516,63.9516,63.6815,63.7947,23414.0
2020-02-07 13:30:00,73.21,73.23,72.91,72.98,12413.0,63.8035,63.8209,63.542,63.603,12413.0
2020-02-07 14:00:00,73.01,73.02,72.7,72.77,22014.0,63.6292,63.6379,63.359,63.42,22014.0
2020-02-07 14:30:00,72.76,72.86,72.72,72.84,26946.0,63.4113,63.4984,63.3764,63.481,26946.0
2020-02-07 15:00:00,72.85,72.96,72.8,72.81,29941.0,63.4897,63.5856,63.4461,63.4549,29941.0
2020-02-07 15:30:00,72.81,73.01,72.76,72.88,121364.0,63.4549,63.6292,63.4113,63.5159,121364.0
2020-02-10 09:30:00,73.24,73.48,73.01,73.07,88786.0,63.8296,64.0388,63.6292,63.6815,88786.0
2020-02-10 10:00:00,73.05,73.43,72.99,73.42,58101.0,63.664,63.9952,63.6117,63.9865,58101.0
2020-02-10 10:30:00,73.41,73.49,73.3,73.34,23611.0,63.9778,64.0475,63.8819,63.9168,23611.0
2020-02-10 11:00:00,73.35,73.54,73.32,73.43,21993.0,63.9255,64.0911,63.8993,63.9952,21993.0
2020-02-10 11:30:00,73.5,73.58,73.36,73.39,33318.0,64.0562,64.1259,63.9342,63.9603,33318.0
2020-02-10 12:00:00,73.4,73.46,73.36,73.39,13844.0,63.9691,64.0213,63.9342,63.9603,13844.0
2020-02-10 12:30:00,73.37,73.38,73.1,73.3,44696.0,63.9429,63.9516,63.7076,63.8819,44696.0
2020-02-10 13:00:00,73.34,73.35,73.15,73.22,10321.0,63.9168,63.9255,63.7512,63.8122,10321.0
2020-02-10 13:30:00,73.19,73.19,73.04,73.09,22219.0,63.786,63.786,63.6553,63.6989,22219.0
2020-02-10 14:00:00,73.08,73.09,72.91,72.98,34768.0,63.6902,63.6989,63.542,63.603,34768.0
2020-02-10 14:30:00,72.99,73.15,72.97,73.06,46367.0,63.6117,63.7512,63.5943,63.6727,46367.0
2020-02-10 15:00:00,73.08,73.1,72.98,73.06,68991.0,63.6902,63.7076,63.603,63.6727,68991.0
2020-02-10 15:30:00,73.06,73.13,72.98,73.06,76491.0,63.6727,63.7337,63.603,63.6727,76491.0
2020-02-11 09:30:00,73.03,73.76,73.03,73.5,48449.0,63.6466,64.2828,63.6466,64.0562,48449.0
2020-02-11 10:00:00,73.55,73.75,73.36,73.67,68368.0,64.0998,64.2741,63.9342,64.2044,68368.0
2020-02-11 10:30:00,73.69,73.72,73.56,73.63,22375.0,64.2218,64.2479,64.1085,64.1695,22375.0
2020-02-11 11:00:00,73.64,73.73,73.5,73.68,24183.0,64.1782,64.2567,64.0562,64.2131,24183.0
2020-02-11 11:30:00,73.66,73.81,73.62,73.69,58631.0,64.1956,64.3264,64.1608,64.2218,58631.0
2020-02-11 12:00:00,73.7,73.72,73.54,73.62,22014.0,64.2305,64.2479,64.0911,64.1608,22014.0
2020-02-11 12:30:00,73.62,73.62,73.44,73.51,24218.0,64.1608,64.1608,64.0039,64.0649,24218.0
2020-02-11 13:00:00,73.51,73.65,73.49,73.64,26516.0,64.0649,64.1869,64.0475,64.1782,26516.0
2020-02-11 13:30:00,73.62,73.65,73.47,73.48,13158.0,64.1608,64.1869,64.0301,64.0388,13158.0
2020-02-11 14:00:00,73.46,73.48,73.23,73.32,21145.0,64.0213,64.0388,63.8209,63.8993,21145.0
2020-02-11 14:30:00,73.29,73.3,73.15,73.3,24203.0,63.8732,63.8819,63.7512,63.8819,24203.0
2020-02-11 15:00:00,73.27,73.38,73.17,73.35,45051.0,63.8558,63.9516,63.7686,63.9255,45051.0
2020-02-11 15:30:00,73.35,73.58,73.35,73.45,131677.0,63.9255,64.1259,63.9255,64.0126,131677.0
2020-02-12 09:30:00,73.47,73.62,73.15,73.27,93674.0,64.0301,64.1608,63.7512,63.8558,93674.0
2020-02-12 10:00:00,73.25,73.59,73.2,73.55,36302.0,63.8383,64.1346,63.7947,64.0998,36302.0
2020-02-12 10:30:00,73.55,73.71,73.55,73.69,28327.0,64.0998,64.2392,64.0998,64.2218,28327.0
2020-02-12 11:00:00,73.66,73.93,73.6,73.92,27100.0,64.1956,64.431,64.1434,64.4222,27100.0
2020-02-12 11:30:00,73.93,74.21,73.93,74.2,72566.0,64.431,64.675,64.431,64.6663,72566.0
2020-02-12 12:00:00,74.2,74.25,74.08,74.1,19575.0,64.6663,64.7098,64.5617,64.5791,19575.0
2020-02-12 12:30:00,74.09,74.1,73.93,73.95,41037.0,64.5704,64.5791,64.431,64.4484,41037.0
2020-02-12 13:00:00,73.97,74.01,73.9,73.96,36690.0,64.4658,64.5007,64.4048,64.4571,36690.0
2020-02-12 13:30:00,73.97,74.01,73.86,73.88,41481.0,64.4658,64.5007,64.3699,64.3874,41481.0
2020-02-12 14:00:00,73.86,73.94,73.73,73.73,30891.0,64.3699,64.4397,64.2567,64.2567,30891.0
2020-02-12 14:30:00,73.72,73.81,73.55,73.57,47295.0,64.2479,64.3264,64.0998,64.1172,47295.0
2020-02-12 15:00:00,73.56,73.75,73.52,73.56,36284.0,64.1085,64.2741,64.0736,64.1085,36284.0
2020-02-12 15:30:00,73.57,73.78,73.51,73.76,122646.0,64.1172,64.3002,64.0649,64.2828,122646.0
2020-02-13 09:30:00,73.82,74.57,73.82,74.49,25671.0,64.3351,64.9887,64.3351,64.919,25671.0
2020-02-13 10:00:00,74.48,74.55,74.3,74.33,24350.0,64.9103,64.9713,64.7534,64.7796,24350.0
2020-02-13 10:30:00,74.31,74.41,74.21,74.26,27537.0,64.7621,64.8493,64.675,64.7186,27537.0
2020-02-13 11:00:00,74.25,74.4,74.17,74.2,15383.0,64.7098,64.8406,64.6401,64.6663,15383.0
2020-02-13 11:30:00,74.2,74.29,74.17,74.19,8027.0,64.6663,64.7447,64.6401,64.6575,8027.0
2020-02-13 12:00:00,74.22,74.26,74.13,74.24,8142.0,64.6837,64.7186,64.6053,64.7011,8142.0
2020-02-13 12:30:00,74.26,74.28,73.93,74.14,66795.0,64.7186,64.736,64.431,64.614,66795.0
2020-02-13 13:00:00,74.15,74.23,74.14,74.14,10709.0,64.6227,64.6924,64.614,64.614,10709.0
2020-02-13 13:30:00,74.14,74.26,74.09,74.17,12756.0,64.614,64.7186,64.5704,64.6401,12756.0
2020-02-13 14:00:00,74.19,74.28,74.18,74.23,9956.0,64.6575,64.736,64.6488,64.6924,9956.0
2020-02-13 14:30:00,74.17,74.35,74.17,74.21,11241.0,64.6401,64.797,64.6401,64.675,11241.0
2020-02-13 15:00:00,74.22,74.27,74.13,74.21,18234.0,64.6837,64.7273,64.6053,64.675,18234.0
2020-02-13 15:30:00,74.19,74.34,74.06,74.32,60451.0,64.6575,64.7883,64.5442,64.7708,60451.0
2020-02-14 09:30:00,74.56,74.92,74.48,74.84,22329.0,64.98,65.2938,64.9103,65.224,22329.0
2020-02-14 10:00:00,74.86,75.0,74.8,74.89,26694.0,65.2415,65.3635,65.1892,65.2676,26694.0
2020-02-14 10:30:00,74.9,75.0,74.81,74.91,28430.0,65.2763,65.3635,65.1979,65.285,28430.0
2020-02-14 11:00:00,74.91,75.09,74.89,75.09,26788.0,65.285,65.4419,65.2676,65.4419,26788.0
2020-02-14 11:30:00,75.1,75.12,74.99,75.12,18624.0,65.4506,65.4681,65.3548,65.4681,18624.0
2020-02-14 12:00:00,75.08,75.12,75.0,75.03,8748.0,65.4332,65.4681,65.3635,65.3896,8748.0
2020-02-14 12:30:00,75.04,75.12,75.02,75.03,10269.0,65.3983,65.4681,65.3809,65.3896,10269.0
2020-02-14 13:00:00,75.03,75.05,74.94,74.97,15557.0,65.3896,65.407,65.3112,65.3373,15557.0
2020-02-14 13:30:00,74.97,75.07,74.94,75.02,19033.0,65.3373,65.4245,65.3112,65.3809,19033.0
2020-02-14 14:00:00,75.03,75.06,74.87,74.97,13404.0,65.3896,65.4158,65.2502,65.3373,13404.0
2020-02-14 14:30:00,74.98,75.02,74.92,74.92,10431.0,65.346,65.3809,65.2938,65.2938,10431.0
2020-02-14 15:00:00,74.89,74.99,74.87,74.99,10455.0,65.2676,65.3548,65.2502,65.3548,10455.0
2020-02-14 15:30:00,75.0,75.25,74.96,75.22,107564.0,65.3635,65.5814,65.3286,65.5552,107564.0
2020-02-18 09:30:00,75.37,75.63,75.23,75.29,21590.0,65.6859,65.9125,65.5639,65.6162,21590.0
2020-02-18 10:00:00,75.36,75.37,75.04,75.08,14875.0,65.6772,65.6859,65.3983,65.4332,14875.0
2020-02-18 10:30:00,75.04,75.27,75.01,75.27,7766.0,65.3983,65.5988,65.3722,65.5988,7766.0
2020-02-18 11:00:00,75.31,75.46,75.29,75.3,9737.0,65.6336,65.7644,65.6162,65.6249,9737.0
2020-02-18 11:30:00,75.33,75.34,75.24,75.25,13457.0,65.6511,65.6598,65.5726,65.5814,13457.0
2020-02-18 12:00:00,75.26,75.28,75.14,75.28,11117.0,65.5901,65.6075,65.4855,65.6075,11117.0
2020-02-18 12:30:00,75.28,75.32,75.22,75.32,12527.0,65.6075,65.6424,65.5552,65.6424,12527.0
2020-02-18 13:00:00,75.31,75.41,75.26,75.26,15830.0,65.6336,65.7208,65.5901,65.5901,15830.0
2020-02-18 13:30:00,75.28,75.34,75.24,75.31,22173.0,65.6075,65.6598,65.5726,65.6336,22173.0
2020-02-18 14:00:00,75.31,75.44,75.26,75.4,20180.0,65.6336,65.7469,65.5901,65.7121,20180.0
2020-02-18 14:30:00,75.4,75.52,75.36,75.49,13897.0,65.7121,65.8167,65.6772,65.7905,13897.0
2020-02-18 15:00:00,75.51,75.63,75.47,75.63,17048.0,65.8079,65.9125,65.7731,65.9125,17048.0
2020-02-18 15:30:00,75.63,75.75,75.58,75.73,66588.0,65.9125,66.0171,65.8689,65.9997,66588.0
2020-02-19 09:30:00,75.7,75.83,75.45,75.68,29889.0,65.9735,66.0868,65.7557,65.9561,29889.0
2020-02-19 10:00:00,75.73,75.76,75.53,75.55,18698.0,65.9997,66.0258,65.8254,65.8428,18698.0
2020-02-19 10:30:00,75.5,75.67,75.47,75.67,26455.0,65.7992,65.9474,65.7731,65.9474,26455.0
2020-02-19 11:00:00,75.64,75.81,75.5,75.78,28855.0,65.9212,66.0694,65.7992,66.0433,28855.0
2020-02-19 11:30:00,75.78,75.78,75.68,75.73,25469.0,66.0433,66.0433,65.9561,65.9997,25469.0
2020-02-19 12:00:00,75.76,75.83,75.75,75.81,19225.0,66.0258,66.0868,66.0171,66.0694,19225.0
2020-02-19 12:30:00,75.81,75.84,75.6,75.6,29432.0,66.0694,66.0955,65.8864,65.8864,29432.0
2020-02-19 13:00:00,75.61,75.68,75.56,75.65,17547.0,65.8951,65.9561,65.8515,65.93,17547.0
2020-02-19 13:30:00,75.65,75.7,75.64,75.67,23371.0,65.93,65.9735,65.9212,65.9474,23371.0
2020-02-19 14:00:00,75.67,75.74,75.62,75.66,16617.0,65.9474,66.0084,65.9038,65.9387,16617.0
2020-02-19 14:30:00,75.66,75.67,75.5,75.54,11059.0,65.9387,65.9474,65.7992,65.8341,11059.0
2020-02-19 15:00:00,75.53,75.56,75.42,75.45,20828.0,65.8254,65.8515,65.7295,65.7557,20828.0
2020-02-19 15:30:00,75.45,75.5,75.26,75.29,62756.0,65.7557,65.7992,65.5901,65.6162,62756.0
2020-02-20 09:30:00,75.44,75.82,74.77,75.75,60063.0,65.7469,66.0781,65.163,66.0171,60063.0
2020-02-20 10:00:00,75.74,76.31,75.6,76.3,39939.0,66.0084,66.5052,65.8864,66.4964,39939.0
2020-02-20 10:30:00,76.28,76.34,75.97,76.11,34905.0,66.479,66.5313,66.2088,66.3309,34905.0
2020-02-20 11:00:00,76.12,76.24,75.92,76.03,28351.0,66.3396,66.4441,66.1653,66.2611,28351.0
2020-02-20 11:30:00,76.02,76.13,75.76,76.13,39929.0,66.2524,66.3483,66.0258,66.3483,39929.0
2020-02-20 12:00:00,76.11,76.29,76.07,76.19,15328.0,66.3309,66.4877,66.296,66.4006,15328.0
2020-02-20 12:30:00,76.19,76.38,76.11,76.31,38921.0,66.4006,66.5662,66.3309,66.5052,38921.0
2020-02-20 13:00:00,76.3,76.56,76.29,76.53,23417.0,66.4964,66.723,66.4877,66.6969,23417.0
2020-02-20 13:30:00,76.53,76.66,76.45,76.66,11834.0,66.6969,66.8102,66.6272,66.8102,11834.0
2020-02-20 14:00:00,76.72,76.82,76.55,76.69,31196.0,66.8625,66.9496,66.7143,66.8363,31196.0
2020-02-20 14:30:00,76.7,76.92,76.66,76.92,27816.0,66.845,67.0368,66.8102,67.0368,27816.0
2020-02-20 15:00:00,76.94,77.03,76.86,76.93,29505.0,67.0542,67.1326,66.9845,67.0455,29505.0
2020-02-20 15:30:00,76.94,77.33,76.91,77.27,165478.0,67.0542,67.3941,67.0281,67.3418,165478.0
2020-02-21 09:30:00,77.31,77.55,76.93,77.39,48331.0,67.3767,67.5858,67.0455,67.4464,48331.0
2020-02-21 10:00:00,77.32,77.53,77.26,77.46,25499.0,67.3854,67.5684,67.3331,67.5074,25499.0
2020-02-21 10:30:00,77.46,77.47,77.09,77.2,20448.0,67.5074,67.5161,67.1849,67.2808,20448.0
2020-02-21 11:00:00,77.2,77.29,77.16,77.24,12294.0,67.2808,67.3592,67.2459,67.3157,12294.0
2020-02-21 11:30:00,77.25,77.29,77.21,77.22,6618.0,67.3244,67.3592,67.2895,67.2982,6618.0
2020-02-21 12:00:00,77.18,77.18,76.81,76.91,13159.0,67.2634,67.2634,66.9409,67.0281,13159.0
2020-02-21 12:30:00,76.93,76.95,76.68,76.69,9573.0,67.0455,67.0629,66.8276,66.8363,9573.0
2020-02-21 13:00:00,76.71,77.07,76.71,77.04,12591.0,66.8538,67.1675,66.8538,67.1414,12591.0
2020-02-21 13:30:00,77.03,77.18,76.93,77.06,11160.0,67.1326,67.2634,67.0455,67.1588,11160.0
2020-02-21 14:00:00,77.05,77.08,76.93,77.04,7693.0,67.1501,67.1762,67.0455,67.1414,7693.0
2020-02-21 14:30:00,77.03,77.03,76.86,76.89,12580.0,67.1326,67.1326,66.9845,67.0106,12580.0
2020-02-21 15:00:00,76.87,76.99,76.77,76.99,22896.0,66.9932,67.0978,66.906,67.0978,22896.0
2020-02-21 15:30:00,77.0,77.17,76.86,77.01,102665.0,67.1065,67.2547,66.9845,67.1152,102665.0
2020-02-24 09:30:00,76.43,77.48,76.31,77.04,38873.0,66.6097,67.5248,66.5052,67.1414,38873.0
2020-02-24 10:00:00,77.05,77.36,76.95,77.22,20402.0,67.1501,67.4202,67.0629,67.2982,20402.0
2020-02-24 10:30:00,77.27,77.38,77.07,77.07,24837.0,67.3418,67.4377,67.1675,67.1675,24837.0
2020-02-24 11:00:00,77.08,77.08,76.76,76.84,26093.0,67.1762,67.1762,66.8973,66.9671,26093.0
2020-02-24 11:30:00,76.84,77.03,76.82,76.97,26618.0,66.9671,67.1326,66.9496,67.0804,26618.0
2020-02-24 12:00:00,76.94,76.96,76.49,76.49,50121.0,67.0542,67.0716,66.662,66.662,50121.0
2020-02-24 12:30:00,76.5,76.54,76.41,76.47,27832.0,66.6707,66.7056,66.5923,66.6446,27832.0
2020-02-24 13:00:00,76.46,76.61,76.38,76.53,22313.0,66.6359,66.7666,66.5662,66.6969,22313.0
2020-02-24 13:30:00,76.53,76.71,76.48,76.67,25027.0,66.6969,66.8538,66.6533,66.8189,25027.0
2020-02-24 14:00:00,76.61,76.68,76.48,76.67,28093.0,66.7666,66.8276,66.6533,66.8189,28093.0
2020-02-24 14:30:00,76.68,76.79,76.61,76.68,26740.0,66.8276,66.9235,66.7666,66.8276,26740.0
2020-02-24 15:00:00,76.68,76.75,76.66,76.71,19293.0,66.8276,66.8886,66.8102,66.8538,19293.0
2020-02-24 15:30:00,76.7,76.8,76.48,76.49,85860.0,66.845,66.9322,66.6533,66.662,85860.0
2020-02-25 09:30:00,76.68,76.99,76.58,76.63,22073.0,66.8276,67.0978,66.7405,66.784,22073.0
2020-02-25 10:00:00,76.64,76.92,76.53,76.64,23838.0,66.7928,67.0368,66.6969,66.7928,23838.0
2020-02-25 10:30:00,76.64,76.71,76.51,76.67,18355.0,66.7928,66.8538,66.6795,66.8189,18355.0
2020-02-25 11:00:00,76.71,76.76,76.2,76.37,17413.0,66.8538,66.8973,66.4093,66.5574,17413.0
2020-02-25 11:30:00,76.42,76.75,76.31,76.66,27580.0,66.601,66.8886,66.5052,66.8102,27580.0
2020-02-25 12:00:00,76.66,76.81,76.32,76.38,33499.0,66.8102,66.9409,66.5139,66.5662,33499.0
2020-02-25 12:30:00,76.37,76.39,75.99,76.03,25684.0,66.5574,66.5749,66.2263,66.2611,25684.0
2020-02-25 13:00:00,75.98,76.14,75.88,76.07,14134.0,66.2176,66.357,66.1304,66.296,14134.0
2020-02-25 13:30:00,76.04,76.04,75.84,75.85,12333.0,66.2698,66.2698,66.0955,66.1043,12333.0
2020-02-25 14:00:00,75.83,75.83,75.5,75.58,24208.0,66.0868,66.0868,65.7992,65.8689,24208.0
2020-02-25 14:30:00,75.6,75.91,75.46,75.85,45192.0,65.8864,66.1565,65.7644,66.1043,45192.0
2020-02-25 15:00:00,75.85,76.03,75.77,76.0,23971.0,66.1043,66.2611,66.0345,66.235,23971.0
2020-02-25 15:30:00,75.99,75.99,75.36,75.37,159237.0,66.2263,66.2263,65.6772,65.6859,159237.0
2020-02-26 09:30:00,75.43,75.85,75.01,75.19,32804.0,65.7382,66.1043,65.3722,65.5291,32804.0
2020-02-26 10:00:00,75.2,75.53,75.01,75.39,29681.0,65.5378,65.8254,65.3722,65.7034,29681.0
2020-02-26 10:30:00,75.37,75.45,75.24,75.44,20531.0,65.6859,65.7557,65.5726,65.7469,20531.0
2020-02-26 11:00:00,75.46,75.5,75.28,75.4,21386.0,65.7644,65.7992,65.6075,65.7121,21386.0
2020-02-26 11:30:00,75.41,75.6,75.34,75.44,21197.0,65.7208,65.8864,65.6598,65.7469,21197.0
2020-02-26 12:00:00,75.42,75.44,74.71,74.75,37327.0,65.7295,65.7469,65.1107,65.1456,37327.0
2020-02-26 12:30:00,74.8,75.02,74.69,74.79,21684.0,65.1892,65.3809,65.0933,65.1805,21684.0
2020-02-26 13:00:00,74.78,74.97,74.76,74.8,13536.0,65.1717,65.3373,65.1543,65.1892,13536.0
2020-02-26 13:30:00,74.8,74.8,73.91,73.91,27204.0,65.1892,65.1892,64.4135,64.4135,27204.0
2020-02-26 14:00:00,73.97,74.49,73.94,74.41,23677.0,64.4658,64.919,64.4397,64.8493,23677.0
2020-02-26 14:30:00,74.39,74.57,74.19,74.21,30153.0,64.8318,64.9887,64.6575,64.675,30153.0
2020-02-26 15:00:00,74.25,74.56,74.23,74.36,34649.0,64.7098,64.98,64.6924,64.8057,34649.0
2020-02-26 15:30:00,74.36,74.56,73.8,73.89,99882.0,64.8057,64.98,64.3177,64.3961,99882.0
2020-02-27 09:30:00,73.41,73.71,73.08,73.37,30608.0,63.9778,64.2392,63.6902,63.9429,30608.0
2020-02-27 10:00:00,73.4,73.57,72.24,72.24,27316.0,63.9691,64.1172,62.9581,62.9581,27316.0
2020-02-27 10:30:00,72.3,72.7,71.9,72.53,24184.0,63.0104,63.359,62.6618,63.2108,24184.0
2020-02-27 11:00:00,72.58,72.84,72.34,72.62,35660.0,63.2544,63.481,63.0452,63.2893,35660.0
2020-02-27 11:30:00,72.57,72.77,72.37,72.77,24262.0,63.2457,63.42,63.0714,63.42,24262.0
2020-02-27 12:00:00,72.77,73.19,72.7,73.18,38985.0,63.42,63.786,63.359,63.7773,38985.0
2020-02-27 12:30:00,73.19,73.58,73.18,73.34,20144.0,63.786,64.1259,63.7773,63.9168,20144.0
2020-02-27 13:00:00,73.26,73.57,73.14,73.16,15086.0,63.847,64.1172,63.7425,63.7599,15086.0
2020-02-27 13:30:00,73.11,73.15,72.36,72.51,19366.0,63.7163,63.7512,63.0627,63.1934,19366.0
2020-02-27 14:00:00,72.46,72.54,72.09,72.43,25308.0,63.1498,63.2196,62.8274,63.1237,25308.0
2020-02-27 14:30:00,72.43,72.43,71.89,71.89,26814.0,63.1237,63.1237,62.6531,62.6531,26814.0
2020-02-27 15:00:00,71.88,71.99,71.5,71.51,28583.0,62.6444,62.7402,62.3132,62.3219,28583.0
2020-02-27 15:30:00,71.45,71.45,70.09,70.15,132101.0,62.2696,62.2696,61.0843,61.1366,132101.0
2020-02-28 09:30:00,69.08,69.29,66.76,67.14,61059.0,60.2041,60.3871,58.1822,58.5134,61059.0
2020-02-28 10:00:00,67.07,67.48,66.74,67.09,45911.0,58.4524,58.8097,58.1648,58.4698,45911.0
2020-02-28 10:30:00,67.04,67.75,67.0,67.37,27591.0,58.4262,59.045,58.3914,58.7138,27591.0
2020-02-28 11:00:00,67.31,67.96,67.15,67.88,37428.0,58.6615,59.228,58.5221,59.1583,37428.0
2020-02-28 11:30:00,67.97,68.72,67.85,68.06,40009.0,59.2367,59.8904,59.1322,59.3152,40009.0
2020-02-28 12:00:00,68.06,68.62,67.68,68.61,38118.0,59.3152,59.8032,58.984,59.7945,38118.0
2020-02-28 12:30:00,68.64,68.82,68.42,68.78,37773.0,59.8206,59.9775,59.6289,59.9427,37773.0
2020-02-28 13:00:00,68.72,69.03,68.47,68.8,30409.0,59.8904,60.1605,59.6725,59.9601,30409.0
2020-02-28 13:30:00,68.77,68.91,68.51,68.75,96342.0,59.9339,60.056,59.7074,59.9165,96342.0
2020-02-28 14:00:00,68.75,69.05,68.33,68.89,95147.0,59.9165,60.178,59.5505,60.0385,95147.0
2020-02-28 14:30:00,68.86,69.46,68.59,68.88,50300.0,60.0124,60.5353,59.7771,60.0298,50300.0
2020-02-28 15:00:00,68.9,68.96,67.8,67.81,70806.0,60.0472,60.0995,59.0886,59.0973,70806.0
2020-02-28 15:30:00,67.81,68.5,67.53,68.37,277771.0,59.0973,59.6986,58.8533,59.5853,277771.0
2020-03-02 09:30:00,68.65,70.21,68.65,69.59,46568.0,59.8294,61.1889,59.8294,60.6486,46568.0
2020-03-02 10:00:00,69.56,69.65,69.09,69.49,27784.0,60.6224,60.7009,60.2128,60.5614,27784.0
2020-03-02 10:30:00,69.62,70.42,69.43,70.18,26289.0,60.6747,61.3719,60.5091,61.1628,26289.0
2020-03-02 11:00:00,70.22,71.15,70.18,70.99,32727.0,61.1976,62.0081,61.1628,61.8687,32727.0
2020-03-02 11:30:00,70.93,71.4,70.84,71.3,22135.0,61.8164,62.226,61.738,62.1389,22135.0
2020-03-02 12:00:00,71.26,71.4,70.86,71.07,23491.0,62.104,62.226,61.7554,61.9384,23491.0
2020-03-02 12:30:00,71.13,71.31,71.08,71.19,21799.0,61.9907,62.1476,61.9471,62.043,21799.0
2020-03-02 13:00:00,71.22,71.28,70.96,71.04,16495.0,62.0692,62.1214,61.8426,61.9123,16495.0
2020-03-02 13:30:00,71.08,71.6,71.08,71.52,26147.0,61.9471,62.4003,61.9471,62.3306,26147.0
2020-03-02 14:00:00,71.52,71.61,71.11,71.11,30978.0,62.3306,62.409,61.9733,61.9733,30978.0
2020-03-02 14:30:00,71.14,71.17,70.55,70.71,20382.0,61.9994,62.0256,61.4852,61.6247,20382.0
2020-03-02 15:00:00,70.8,71.35,70.79,71.22,28249.0,61.7031,62.1824,61.6944,62.0692,28249.0
2020-03-02 15:30:00,71.25,71.99,71.19,71.83,150681.0,62.0953,62.7402,62.043,62.6008,150681.0
2020-03-03 09:30:00,72.0,72.74,71.7,72.12,51219.0,62.7489,63.3939,62.4875,62.8535,51219.0
2020-03-03 10:00:00,72.3,73.88,72.18,73.46,37191.0,63.0104,64.3874,62.9058,64.0213,37191.0
2020-03-03 10:30:00,73.42,74.16,73.4,74.09,54364.0,63.9865,64.6314,63.9691,64.5704,54364.0
2020-03-03 11:00:00,74.03,74.27,71.51,72.06,89717.0,64.5181,64.7273,62.3219,62.8012,89717.0
2020-03-03 11:30:00,72.03,73.04,72.01,73.04,26186.0,62.7751,63.6553,62.7576,63.6553,26186.0
2020-03-03 12:00:00,73.03,73.55,72.95,73.31,36899.0,63.6466,64.0998,63.5769,63.8906,36899.0
2020-03-03 12:30:00,73.3,73.64,73.19,73.38,29727.0,63.8819,64.1782,63.786,63.9516,29727.0
2020-03-03 13:00:00,73.34,73.45,73.02,73.21,39221.0,63.9168,64.0126,63.6379,63.8035,39221.0
2020-03-03 13:30:00,73.16,73.37,72.75,72.99,32965.0,63.7599,63.9429,63.4026,63.6117,32965.0
2020-03-03 14:00:00,73.0,73.05,72.05,72.83,30028.0,63.6204,63.664,62.7925,63.4723,30028.0
2020-03-03 14:30:00,72.87,73.09,72.2,72.62,31246.0,63.5071,63.6989,62.9232,63.2893,31246.0
2020-03-03 15:00:00,72.65,73.5,72.53,73.5,50959.0,63.3154,64.0562,63.2108,64.0562,50959.0
2020-03-03 15:30:00,73.41,73.5,72.28,72.76,119042.0,63.9778,64.0562,62.993,63.4113,119042.0
2020-03-04 09:30:00,73.9,75.17,73.65,74.8,48067.0,64.4048,65.5116,64.1869,65.1892,48067.0
2020-03-04 10:00:00,74.86,75.48,74.55,75.3,29692.0,65.2415,65.7818,64.9713,65.6249,29692.0
2020-03-04 10:30:00,75.25,75.63,74.97,75.43,33626.0,65.5814,65.9125,65.3373,65.7382,33626.0
2020-03-04 11:00:00,75.37,75.42,74.46,74.53,63513.0,65.6859,65.7295,64.8929,64.9539,63513.0
2020-03-04 11:30:00,74.49,74.82,74.3,74.71,27241.0,64.919,65.2066,64.7534,65.1107,27241.0
2020-03-04 12:00:00,74.74,74.88,74.61,74.75,22854.0,65.1369,65.2589,65.0236,65.1456,22854.0
2020-03-04 12:30:00,74.77,75.01,74.73,74.99,32799.0,65.163,65.3722,65.1282,65.3548,32799.0
2020-03-04 13:00:00,75.0,75.05,74.77,74.86,41304.0,65.3635,65.407,65.163,65.2415,41304.0
2020-03-04 13:30:00,74.87,75.09,74.85,74.98,46253.0,65.2502,65.4419,65.2327,65.346,46253.0
2020-03-04 14:00:00,74.95,74.98,74.58,74.71,52308.0,65.3199,65.346,64.9974,65.1107,52308.0
2020-03-04 14:30:00,74.72,74.85,74.59,74.71,63925.0,65.1194,65.2327,65.0062,65.1107,63925.0
2020-03-04 15:00:00,74.65,74.93,74.46,74.73,72022.0,65.0584,65.3025,64.8929,65.1282,72022.0
2020-03-04 15:30:00,74.72,75.59,74.72,75.48,155010.0,65.1194,65.8777,65.1194,65.7818,155010.0
2020-03-05 09:30:00,74.67,75.05,74.1,74.79,24877.0,65.0759,65.407,64.5791,65.1805,24877.0
2020-03-05 10:00:00,74.84,75.66,74.8,75.42,21258.0,65.224,65.9387,65.1892,65.7295,21258.0
2020-03-05 10:30:00,75.5,75.97,75.47,75.89,13083.0,65.7992,66.2088,65.7731,66.1391,13083.0
2020-03-05 11:00:00,75.82,76.06,75.6,75.64,18011.0,66.0781,66.2873,65.8864,65.9212,18011.0
2020-03-05 11:30:00,75.63,75.63,74.68,74.69,27844.0,65.9125,65.9125,65.0846,65.0933,27844.0
2020-03-05 12:00:00,74.72,74.79,74.3,74.45,36746.0,65.1194,65.1805,64.7534,64.8841,36746.0
2020-03-05 12:30:00,74.43,74.51,74.01,74.36,16371.0,64.8667,64.9364,64.5007,64.8057,16371.0
2020-03-05 13:00:00,74.32,74.6,74.2,74.6,21424.0,64.7708,65.0149,64.6663,65.0149,21424.0
2020-03-05 13:30:00,74.6,75.06,74.54,74.85,19325.0,65.0149,65.4158,64.9626,65.2327,19325.0
2020-03-05 14:00:00,74.77,74.83,74.51,74.65,26379.0,65.163,65.2153,64.9364,65.0584,26379.0
2020-03-05 14:30:00,74.72,75.18,74.68,74.92,23513.0,65.1194,65.5203,65.0846,65.2938,23513.0
2020-03-05 15:00:00,74.9,75.06,74.67,74.81,28557.0,65.2763,65.4158,65.0759,65.1979,28557.0
2020-03-05 15:30:00,74.78,75.37,74.74,75.3,88462.0,65.1717,65.6859,65.1369,65.6249,88462.0
2020-03-06 09:30:00,73.78,73.84,72.88,73.45,62303.0,64.3002,64.3525,63.5159,64.0126,62303.0
2020-03-06 10:00:00,73.57,74.36,73.39,74.26,30308.0,64.1172,64.8057,63.9603,64.7186,30308.0
2020-03-06 10:30:00,74.11,74.92,73.95,74.71,17287.0,64.5878,65.2938,64.4484,65.1107,17287.0
2020-03-06 11:00:00,74.75,74.94,74.24,74.76,15426.0,65.1456,65.3112,64.7011,65.1543,15426.0
2020-03-06 11:30:00,74.71,74.91,73.98,74.24,12317.0,65.1107,65.285,64.4745,64.7011,12317.0
2020-03-06 12:00:00,74.18,74.25,73.78,73.8,29544.0,64.6488,64.7098,64.3002,64.3177,29544.0
2020-03-06 12:30:00,73.8,74.36,73.76,73.94,52623.0,64.3177,64.8057,64.2828,64.4397,52623.0
2020-03-06 13:00:00,73.95,74.53,73.92,74.15,83884.0,64.4484,64.9539,64.4222,64.6227,83884.0
2020-03-06 13:30:00,74.16,74.25,73.55,73.72,28930.0,64.6314,64.7098,64.0998,64.2479,28930.0
2020-03-06 14:00:00,73.7,73.76,73.47,73.69,28191.0,64.2305,64.2828,64.0301,64.2218,28191.0
2020-03-06 14:30:00,73.65,73.67,72.63,72.75,49989.0,64.1869,64.2044,63.298,63.4026,49989.0
2020-03-06 15:00:00,72.75,73.83,72.72,73.61,43899.0,63.4026,64.3438,63.3764,64.1521,43899.0
2020-03-06 15:30:00,73.58,75.42,73.45,75.12,115074.0,64.1259,65.7295,64.0126,65.4681,115074.0
2020-03-09 10:00:00,74.62,74.9,73.35,73.78,80781.0,65.0323,65.2763,63.9255,64.3002,80781.0
2020-03-09 10:30:00,73.78,73.88,72.05,72.05,64934.0,64.3002,64.3874,62.7925,62.7925,64934.0
2020-03-09 11:00:00,72.01,72.93,71.77,72.87,28781.0,62.7576,63.5594,62.5485,63.5071,28781.0
2020-03-09 11:30:00,73.02,73.42,72.8,73.09,33688.0,63.6379,63.9865,63.4461,63.6989,33688.0
2020-03-09 12:00:00,73.05,73.69,72.79,73.38,26563.0,63.664,64.2218,63.4374,63.9516,26563.0
2020-03-09 12:30:00,73.36,73.75,72.83,72.98,66622.0,63.9342,64.2741,63.4723,63.603,66622.0
2020-03-09 13:00:00,72.97,73.09,72.16,72.56,64924.0,63.5943,63.6989,62.8884,63.237,64924.0
2020-03-09 13:30:00,72.55,72.55,71.49,71.61,56221.0,63.2283,63.2283,62.3045,62.409,56221.0
2020-03-09 14:00:00,71.7,72.28,71.4,71.89,44265.0,62.4875,62.993,62.226,62.6531,44265.0
2020-03-09 14:30:00,71.8,72.57,71.42,72.28,29731.0,62.5746,63.2457,62.2435,62.993,29731.0
2020-03-09 15:00:00,72.31,72.77,72.08,72.51,49965.0,63.0191,63.42,62.8187,63.1934,49965.0
2020-03-09 15:30:00,72.46,72.91,71.86,71.87,146899.0,63.1498,63.542,62.6269,62.6356,146899.0
2020-03-10 09:30:00,72.92,73.02,71.93,72.43,48628.0,63.5507,63.6379,62.6879,63.1237,48628.0
2020-03-10 10:00:00,72.42,73.88,72.42,73.4,40137.0,63.115,64.3874,63.115,63.9691,40137.0
2020-03-10 10:30:00,73.29,73.29,72.17,72.25,29658.0,63.8732,63.8732,62.8971,62.9668,29658.0
2020-03-10 11:00:00,72.2,72.51,70.96,70.97,32563.0,62.9232,63.1934,61.8426,61.8513,32563.0
2020-03-10 11:30:00,71.05,71.67,70.86,71.53,30735.0,61.921,62.4613,61.7554,62.3393,30735.0
2020-03-10 12:00:00,71.52,72.63,71.49,72.45,28679.0,62.3306,63.298,62.3045,63.1411,28679.0
2020-03-10 12:30:00,72.42,73.0,71.86,72.71,33414.0,63.115,63.6204,62.6269,63.3677,33414.0
2020-03-10 13:00:00,72.68,72.88,72.13,72.46,23637.0,63.3416,63.5159,62.8622,63.1498,23637.0
2020-03-10 13:30:00,72.47,72.58,71.25,71.37,30351.0,63.1585,63.2544,62.0953,62.1999,30351.0
2020-03-10 14:00:00,71.39,71.69,71.05,71.69,24570.0,62.2173,62.4788,61.921,62.4788,24570.0
2020-03-10 14:30:00,71.64,72.71,71.62,72.49,50194.0,62.4352,63.3677,62.4178,63.176,50194.0
2020-03-10 15:00:00,72.5,73.71,72.45,73.3,52686.0,63.1847,64.2392,63.1411,63.8819,52686.0
2020-03-10 15:30:00,73.29,74.35,73.08,74.2,235197.0,63.8732,64.797,63.6902,64.6663,235197.0
2020-03-11 09:30:00,72.64,72.92,70.94,71.05,43183.0,63.3067,63.5507,61.8251,61.921,43183.0
2020-03-11 10:00:00,71.09,71.23,70.19,70.38,54796.0,61.9559,62.0779,61.1715,61.3371,54796.0
2020-03-11 10:30:00,70.37,70.78,70.04,70.35,30135.0,61.3284,61.6857,61.0408,61.3109,30135.0
2020-03-11 11:00:00,70.45,70.63,69.52,69.81,33202.0,61.3981,61.555,60.5876,60.8403,33202.0
2020-03-11 11:30:00,69.88,70.25,69.56,69.85,23691.0,60.9013,61.2238,60.6224,60.8752,23691.0
2020-03-11 12:00:00,69.91,70.31,69.62,69.69,38242.0,60.9275,61.2761,60.6747,60.7357,38242.0
2020-03-11 12:30:00,69.62,69.86,69.16,69.86,37129.0,60.6747,60.8839,60.2738,60.8839,37129.0
2020-03-11 13:00:00,69.88,70.12,69.25,69.89,49888.0,60.9013,61.1105,60.3523,60.91,49888.0
2020-03-11 13:30:00,69.9,70.16,69.65,69.79,84456.0,60.9188,61.1453,60.7009,60.8229,84456.0
2020-03-11 14:00:00,69.88,69.97,69.26,69.38,42216.0,60.9013,60.9798,60.361,60.4656,42216.0
2020-03-11 14:30:00,69.45,69.67,68.97,69.22,47614.0,60.5266,60.7183,60.1082,60.3261,47614.0
2020-03-11 15:00:00,69.21,69.48,68.89,69.23,119987.0,60.3174,60.5527,60.0385,60.3348,119987.0
2020-03-11 15:30:00,69.19,69.51,68.65,68.81,254248.0,60.3,60.5789,59.8294,59.9688,254248.0
2020-03-12 10:00:00,62.0,63.59,61.62,63.59,151475.0,54.0338,55.4195,53.7026,55.4195,151475.0
2020-03-12 10:30:00,63.59,64.72,63.48,64.65,71758.0,55.4195,56.4043,55.3236,56.3433,71758.0
2020-03-12 11:00:00,64.66,64.66,63.93,64.41,85820.0,56.352,56.352,55.7158,56.1341,85820.0
2020-03-12 11:30:00,64.41,64.74,63.84,64.4,63675.0,56.1341,56.4217,55.6374,56.1254,63675.0
2020-03-12 12:00:00,64.37,64.86,63.98,64.77,61753.0,56.0993,56.5263,55.7594,56.4479,61753.0
2020-03-12 12:30:00,64.73,66.82,64.63,66.69,55523.0,56.413,58.2345,56.3259,58.1212,55523.0
2020-03-12 13:00:00,66.76,69.67,66.55,68.47,79142.0,58.1822,60.7183,57.9992,59.6725,79142.0
2020-03-12 13:30:00,68.33,68.36,67.22,67.86,63420.0,59.5505,59.5766,58.5831,59.1409,63420.0
2020-03-12 14:00:00,67.89,67.94,66.35,66.63,64575.0,59.167,59.2106,57.8249,58.0689,64575.0
2020-03-12 14:30:00,66.56,66.63,65.78,65.78,54403.0,58.0079,58.0689,57.3281,57.3281,54403.0
2020-03-12 15:00:00,65.79,65.79,64.39,64.39,57025.0,57.3368,57.3368,56.1167,56.1167,57025.0
2020-03-12 15:30:00,64.48,65.45,63.92,63.97,261608.0,56.1952,57.0405,55.7071,55.7507,261608.0
2020-03-13 09:30:00,66.84,67.91,66.63,67.07,148154.0,58.2519,59.1844,58.0689,58.4524,148154.0
2020-03-13 10:00:00,67.16,67.29,66.16,66.84,116847.0,58.5308,58.6441,57.6593,58.2519,116847.0
2020-03-13 10:30:00,66.86,66.87,64.79,64.89,70558.0,58.2694,58.2781,56.4653,56.5525,70558.0
2020-03-13 11:00:00,64.88,65.16,63.56,63.56,47006.0,56.5438,56.7878,55.3934,55.3934,47006.0
2020-03-13 11:30:00,63.6,63.76,62.78,63.55,50714.0,55.4282,55.5677,54.7136,55.3846,50714.0
2020-03-13 12:00:00,63.51,63.68,62.9,63.03,37069.0,55.3498,55.4979,54.8182,54.9315,37069.0
2020-03-13 12:30:00,63.02,65.14,62.98,64.67,47051.0,54.9227,56.7704,54.8879,56.3607,47051.0
2020-03-13 13:00:00,64.48,64.76,63.81,64.52,45093.0,56.1952,56.4392,55.6112,56.23,45093.0
2020-03-13 13:30:00,64.56,64.86,64.29,64.43,33906.0,56.2649,56.5263,56.0296,56.1516,33906.0
2020-03-13 14:00:00,64.42,64.74,63.98,64.4,44605.0,56.1429,56.4217,55.7594,56.1254,44605.0
2020-03-13 14:30:00,64.34,64.34,63.78,64.13,60036.0,56.0731,56.0731,55.5851,55.8901,60036.0
2020-03-13 15:00:00,64.13,65.22,64.11,65.14,77040.0,55.8901,56.8401,55.8727,56.7704,77040.0
2020-03-13 15:30:00,65.23,66.94,64.5,66.66,339978.0,56.8488,58.3391,56.2126,58.0951,339978.0
2020-03-16 09:30:00,59.8,61.11,59.8,60.86,24039.0,52.1165,53.2582,52.1165,53.0403,24039.0
2020-03-16 10:00:00,60.89,60.95,58.98,59.2,121948.0,53.0664,53.1187,51.4018,51.5936,121948.0
2020-03-16 10:30:00,59.2,59.54,57.35,57.4,100391.0,51.5936,51.8899,49.9813,50.0248,100391.0
2020-03-16 11:00:00,57.34,58.29,56.89,58.22,107844.0,49.9726,50.8005,49.5804,50.7395,107844.0
2020-03-16 11:30:00,58.22,58.38,57.79,58.07,74626.0,50.7395,50.8789,50.3647,50.6088,74626.0
2020-03-16 12:00:00,58.19,59.15,58.15,58.93,78156.0,50.7133,51.55,50.6785,51.3583,78156.0
2020-03-16 12:30:00,58.95,59.8,58.84,58.9,67178.0,51.3757,52.1165,51.2798,51.3321,67178.0
2020-03-16 13:00:00,58.9,58.92,57.21,57.21,73778.0,51.3321,51.3495,49.8593,49.8593,73778.0
2020-03-16 13:30:00,57.15,57.36,56.07,57.36,63226.0,49.807,49.99,48.8657,49.99,63226.0
2020-03-16 14:00:00,57.34,57.34,56.2,56.75,108052.0,49.9726,49.9726,48.979,49.4584,108052.0
2020-03-16 14:30:00,56.75,57.48,56.7,57.08,111294.0,49.4584,50.0946,49.4148,49.746,111294.0
2020-03-16 15:00:00,57.07,57.46,56.91,57.14,129982.0,49.7372,50.0771,49.5978,49.7983,129982.0
2020-03-16 15:30:00,57.14,57.2,53.16,53.16,312796.0,49.7983,49.8505,46.3296,46.3296,312796.0
2020-03-17 09:30:00,54.24,54.77,52.08,53.09,160359.0,47.2709,47.7328,45.3884,46.2686,160359.0
2020-03-17 10:00:00,53.09,55.06,52.49,55.06,129354.0,46.2686,47.9855,45.7457,47.9855,129354.0
2020-03-17 10:30:00,55.09,55.68,54.71,55.38,109478.0,48.0116,48.5258,47.6805,48.2644,109478.0
2020-03-17 11:00:00,55.19,55.99,54.85,55.4,168854.0,48.0988,48.796,47.8025,48.2818,168854.0
2020-03-17 11:30:00,55.37,55.75,54.96,55.75,106520.0,48.2557,48.5868,47.8984,48.5868,106520.0
2020-03-17 12:00:00,55.72,56.36,55.4,55.61,138053.0,48.5607,49.1185,48.2818,48.4648,138053.0
2020-03-17 12:30:00,55.62,56.0,55.53,55.77,87597.0,48.4736,48.8047,48.3951,48.6043,87597.0
2020-03-17 13:00:00,55.86,56.18,54.95,55.2,139629.0,48.6827,48.9616,47.8896,48.1075,139629.0
2020-03-17 13:30:00,55.25,56.67,55.14,56.56,125260.0,48.1511,49.3886,48.0552,49.2928,125260.0
2020-03-17 14:00:00,56.56,57.45,56.51,57.08,78740.0,49.2928,50.0684,49.2492,49.746,78740.0
2020-03-17 14:30:00,57.13,57.21,56.07,56.42,52066.0,49.7895,49.8593,48.8657,49.1708,52066.0
2020-03-17 15:00:00,56.38,56.38,55.25,55.42,120303.0,49.1359,49.1359,48.1511,48.2992,120303.0
2020-03-17 15:30:00,55.39,57.14,55.32,56.13,355939.0,48.2731,49.7983,48.2121,48.918,355939.0
2020-03-18 09:30:00,52.33,53.66,51.26,53.22,99382.0,45.6063,46.7654,44.6738,46.3819,99382.0
2020-03-18 10:00:00,52.96,53.28,50.1,51.36,82108.0,46.1553,46.4342,43.6628,44.7609,82108.0
2020-03-18 10:30:00,51.36,51.55,49.12,49.12,70499.0,44.7609,44.9265,42.8087,42.8087,70499.0
2020-03-18 11:00:00,49.12,49.12,46.74,47.73,65591.0,42.8087,42.8087,40.7345,41.5973,65591.0
2020-03-18 11:30:00,47.78,47.98,46.93,47.49,55465.0,41.6409,41.8152,40.9001,41.3882,55465.0
2020-03-18 12:00:00,47.41,50.06,47.35,50.06,113608.0,41.3184,43.6279,41.2661,43.6279,113608.0
2020-03-18 12:30:00,50.05,50.05,46.35,46.35,58643.0,43.6192,43.6192,40.3946,40.3946,58643.0
2020-03-18 13:00:00,46.27,46.49,43.37,44.59,60374.0,40.3249,40.5166,37.7975,38.8608,60374.0
2020-03-18 13:30:00,44.49,44.92,43.56,43.56,52296.0,38.7736,39.1484,37.9631,37.9631,52296.0
2020-03-18 14:00:00,43.38,43.41,42.08,42.3,94347.0,37.8062,37.8324,36.6733,36.865,94347.0
2020-03-18 14:30:00,42.31,46.92,42.26,46.92,140310.0,36.8737,40.8914,36.8301,40.8914,140310.0
2020-03-18 15:00:00,46.88,46.97,45.16,45.2,111669.0,40.8565,40.935,39.3575,39.3924,111669.0
2020-03-18 15:30:00,45.2,45.8,43.22,45.37,330797.0,39.3924,39.9153,37.6668,39.5405,330797.0
2020-03-19 09:30:00,44.99,45.25,41.96,44.04,122486.0,39.2094,39.436,36.5687,38.3814,122486.0
2020-03-19 10:00:00,44.19,46.72,44.12,45.87,152814.0,38.5122,40.7171,38.4512,39.9763,152814.0
2020-03-19 10:30:00,45.78,46.1,45.28,45.29,177101.0,39.8979,40.1767,39.4621,39.4708,177101.0
2020-03-19 11:00:00,45.28,47.52,45.28,47.52,126182.0,39.4621,41.4143,39.4621,41.4143,126182.0
2020-03-19 11:30:00,47.74,48.49,47.07,47.71,126751.0,41.606,42.2597,41.0221,41.5799,126751.0
2020-03-19 12:00:00,47.71,47.73,47.1,47.52,72082.0,41.5799,41.5973,41.0483,41.4143,72082.0
2020-03-19 12:30:00,47.42,48.0,46.64,47.78,82899.0,41.3271,41.8326,40.6474,41.6409,82899.0
2020-03-19 13:00:00,47.95,48.67,47.74,47.83,100069.0,41.789,42.4165,41.606,41.6845,100069.0
2020-03-19 13:30:00,47.76,50.66,47.69,50.42,65061.0,41.6235,44.1508,41.5625,43.9417,65061.0
2020-03-19 14:00:00,50.39,50.59,48.31,48.31,83377.0,43.9155,44.0898,42.1028,42.1028,83377.0
2020-03-19 14:30:00,48.33,49.04,48.31,48.36,91384.0,42.1202,42.739,42.1028,42.1464,91384.0
2020-03-19 15:00:00,48.3,48.78,46.75,48.27,161940.0,42.0941,42.5124,40.7432,42.0679,161940.0
2020-03-19 15:30:00,48.3,48.85,46.2,46.51,260070.0,42.0941,42.5734,40.2639,40.5341,260070.0
2020-03-20 09:30:00,47.3,47.73,46.5,47.57,220915.0,41.2226,41.5973,40.5254,41.4579,220915.0
2020-03-20 10:00:00,47.87,48.65,47.06,47.83,101786.0,41.7193,42.3991,41.0134,41.6845,101786.0
2020-03-20 10:30:00,47.84,48.49,47.01,48.42,72454.0,41.6932,42.2597,40.9698,42.1987,72454.0
2020-03-20 11:00:00,48.46,49.98,48.07,48.58,73217.0,42.2335,43.5582,41.8936,42.3381,73217.0
2020-03-20 11:30:00,48.69,49.54,48.17,49.22,220812.0,42.434,43.1748,41.9808,42.8959,220812.0
2020-03-20 12:00:00,49.23,49.36,48.11,48.76,115133.0,42.9046,43.0179,41.9285,42.495,115133.0
2020-03-20 12:30:00,48.79,49.74,48.79,49.09,93859.0,42.5211,43.3491,42.5211,42.7826,93859.0
2020-03-20 13:00:00,49.21,50.91,49.18,50.2,134825.0,42.8872,44.3687,42.861,43.75,134825.0
2020-03-20 13:30:00,50.44,50.64,49.67,50.31,93178.0,43.9591,44.1334,43.288,43.8458,93178.0
2020-03-20 14:00:00,50.43,51.77,50.07,50.56,130354.0,43.9504,45.1182,43.6367,44.0637,130354.0
2020-03-20 14:30:00,50.62,51.5,50.02,51.44,152874.0,44.116,44.8829,43.5931,44.8306,152874.0
2020-03-20 15:00:00,51.52,51.7,50.05,50.86,216100.0,44.9003,45.0572,43.6192,44.3251,216100.0
2020-03-20 15:30:00,50.76,51.24,48.05,48.74,361098.0,44.238,44.6563,41.8762,42.4775,361098.0
2020-03-23 09:30:00,48.35,48.69,46.12,48.12,153854.0,42.1377,42.434,40.1942,41.9372,153854.0
2020-03-23 10:00:00,48.2,48.44,47.07,47.9,123388.0,42.0069,42.2161,41.0221,41.7455,123388.0
2020-03-23 10:30:00,47.75,47.75,46.14,46.24,133971.0,41.6147,41.6147,40.2116,40.2988,133971.0
2020-03-23 11:00:00,46.12,46.82,45.12,45.34,148224.0,40.1942,40.8042,39.3227,39.5144,148224.0
2020-03-23 11:30:00,45.4,45.74,44.03,45.38,95857.0,39.5667,39.863,38.3727,39.5493,95857.0
2020-03-23 12:00:00,45.31,46.41,44.53,45.87,96273.0,39.4883,40.4469,38.8085,39.9763,96273.0
2020-03-23 12:30:00,45.86,46.29,45.57,46.07,56561.0,39.9676,40.3423,39.7148,40.1506,56561.0
2020-03-23 13:00:00,46.07,46.07,45.01,45.21,82843.0,40.1506,40.1506,39.2268,39.4011,82843.0
2020-03-23 13:30:00,45.22,45.6,44.59,45.06,46677.0,39.4098,39.741,38.8608,39.2704,46677.0
2020-03-23 14:00:00,44.96,45.76,44.37,45.65,55030.0,39.1832,39.8804,38.669,39.7846,55030.0
2020-03-23 14:30:00,45.61,46.08,44.96,45.02,96243.0,39.7497,40.1593,39.1832,39.2355,96243.0
2020-03-23 15:00:00,45.01,45.38,43.87,43.97,69687.0,39.2268,39.5493,38.2333,38.3204,69687.0
2020-03-23 15:30:00,43.97,47.18,43.96,45.41,236806.0,38.3204,41.118,38.3117,39.5754,236806.0
2020-03-24 09:30:00,47.65,48.97,47.13,48.03,115342.0,41.5276,42.678,41.0744,41.8588,115342.0
2020-03-24 10:00:00,48.23,48.42,47.64,48.29,62104.0,42.0331,42.1987,41.5189,42.0854,62104.0
2020-03-24 10:30:00,48.34,49.67,48.25,48.43,150162.0,42.1289,43.288,42.0505,42.2074,150162.0
2020-03-24 11:00:00,48.38,48.69,47.98,48.15,68926.0,42.1638,42.434,41.8152,41.9633,68926.0
2020-03-24 11:30:00,48.15,48.15,46.4,47.27,48670.0,41.9633,41.9633,40.4382,41.1964,48670.0
2020-03-24 12:00:00,47.2,47.46,46.48,46.91,69415.0,41.1354,41.362,40.5079,40.8827,69415.0
2020-03-24 12:30:00,46.91,47.56,46.52,46.6,95374.0,40.8827,41.4492,40.5428,40.6125,95374.0
2020-03-24 13:00:00,46.62,47.0,46.05,46.87,71329.0,40.6299,40.9611,40.1332,40.8478,71329.0
2020-03-24 13:30:00,46.81,47.0,45.61,45.61,119024.0,40.7955,40.9611,39.7497,39.7497,119024.0
2020-03-24 14:00:00,45.6,45.87,45.29,45.57,70614.0,39.741,39.9763,39.4708,39.7148,70614.0
2020-03-24 14:30:00,45.62,46.03,45.51,46.02,52964.0,39.7584,40.1157,39.6626,40.107,52964.0
2020-03-24 15:00:00,46.08,47.4,46.05,47.4,78116.0,40.1593,41.3097,40.1332,41.3097,78116.0
2020-03-24 15:30:00,47.48,50.02,47.4,49.09,376600.0,41.3794,43.5931,41.3097,42.7826,376600.0
2020-03-25 09:30:00,48.77,50.36,48.44,48.95,89385.0,42.5037,43.8894,42.2161,42.6606,89385.0
2020-03-25 10:00:00,48.88,50.21,48.88,49.86,76673.0,42.5996,43.7587,42.5996,43.4536,76673.0
2020-03-25 10:30:00,49.8,50.48,49.77,50.48,100608.0,43.4013,43.994,43.3752,43.994,100608.0
2020-03-25 11:00:00,50.31,50.74,49.93,50.48,133723.0,43.8458,44.2206,43.5146,43.994,133723.0
2020-03-25 11:30:00,50.46,51.21,50.25,50.9,61090.0,43.9765,44.6302,43.7935,44.36,61090.0
2020-03-25 12:00:00,50.88,52.2,50.88,52.2,42356.0,44.3426,45.493,44.3426,45.493,42356.0
2020-03-25 12:30:00,52.08,52.84,51.87,52.53,126280.0,45.3884,46.0507,45.2054,45.7806,126280.0
2020-03-25 13:00:00,52.53,53.36,52.53,52.96,137150.0,45.7806,46.5039,45.7806,46.1553,137150.0
2020-03-25 13:30:00,52.93,53.23,51.67,51.67,91361.0,46.1292,46.3906,45.0311,45.0311,91361.0
2020-03-25 14:00:00,51.67,52.29,50.68,51.52,50195.0,45.0311,45.5714,44.1683,44.9003,50195.0
2020-03-25 14:30:00,51.63,52.65,50.85,52.47,80347.0,44.9962,45.8852,44.3164,45.7283,80347.0
2020-03-25 15:00:00,52.43,52.57,51.86,52.27,85999.0,45.6934,45.8154,45.1967,45.554,85999.0
2020-03-25 15:30:00,52.27,52.58,49.25,49.71,430895.0,45.554,45.8242,42.922,43.3229,430895.0
2020-03-26 09:30:00,49.78,50.04,48.76,49.76,120844.0,43.6592,43.8872,42.7646,43.6416,120844.0
2020-03-26 10:00:00,49.76,50.8,49.39,50.72,48183.0,43.6416,44.5538,43.3171,44.4836,48183.0
2020-03-26 10:30:00,50.7,51.73,50.35,51.57,59621.0,44.4661,45.3694,44.1591,45.2291,59621.0
2020-03-26 11:00:00,51.63,51.76,50.69,51.38,59875.0,45.2817,45.3957,44.4573,45.0625,59875.0
2020-03-26 11:30:00,51.41,51.53,50.75,51.38,56380.0,45.0888,45.194,44.5099,45.0625,56380.0
2020-03-26 12:00:00,51.32,51.48,50.83,51.46,56147.0,45.0098,45.1502,44.5801,45.1326,56147.0
2020-03-26 12:30:00,51.36,52.3,51.3,51.71,82971.0,45.0449,45.8693,44.9923,45.3519,82971.0
2020-03-26 13:00:00,51.71,52.16,51.5,51.73,84252.0,45.3519,45.7465,45.1677,45.3694,84252.0
2020-03-26 13:30:00,51.75,52.16,51.44,51.53,74763.0,45.387,45.7465,45.1151,45.194,74763.0
2020-03-26 14:00:00,51.54,52.17,50.9,51.86,83711.0,45.2028,45.7553,44.6415,45.4834,83711.0
2020-03-26 14:30:00,51.94,53.29,51.88,52.98,81738.0,45.5536,46.7376,45.501,46.4657,81738.0
2020-03-26 15:00:00,52.91,52.94,52.01,52.62,110691.0,46.4043,46.4306,45.615,46.15,110691.0
2020-03-26 15:30:00,52.66,54.29,52.0,53.8,253082.0,46.1851,47.6146,45.6062,47.1849,253082.0
2020-03-27 09:30:00,52.59,54.03,52.16,53.43,39188.0,46.1237,47.3866,45.7465,46.8604,39188.0
2020-03-27 10:00:00,53.25,55.0,53.04,54.62,59167.0,46.7025,48.2373,46.5183,47.9041,59167.0
2020-03-27 10:30:00,54.69,57.76,54.09,57.25,77296.0,47.9655,50.658,47.4392,50.2107,77296.0
2020-03-27 11:00:00,57.14,57.51,55.12,55.26,52121.0,50.1142,50.4387,48.3426,48.4654,52121.0
2020-03-27 11:30:00,55.12,55.49,54.82,55.08,39406.0,48.3426,48.6671,48.0795,48.3075,39406.0
2020-03-27 12:00:00,55.25,55.95,55.13,55.62,24312.0,48.4566,49.0705,48.3514,48.7811,24312.0
2020-03-27 12:30:00,55.72,56.82,55.68,56.69,40374.0,48.8688,49.8336,48.8337,49.7195,40374.0
2020-03-27 13:00:00,56.69,56.8,56.02,56.47,28832.0,49.7195,49.816,49.1319,49.5266,28832.0
2020-03-27 13:30:00,56.5,57.0,56.22,56.36,26719.0,49.5529,49.9914,49.3073,49.4301,26719.0
2020-03-27 14:00:00,56.41,57.33,56.29,56.78,38941.0,49.474,50.2809,49.3687,49.7985,38941.0
2020-03-27 14:30:00,56.84,57.11,56.26,56.84,32608.0,49.8511,50.0879,49.3424,49.8511,32608.0
2020-03-27 15:00:00,56.9,58.19,56.9,57.92,48168.0,49.9037,51.0351,49.9037,50.7983,48168.0
2020-03-27 15:30:00,57.93,58.14,56.42,57.0,148646.0,50.8071,50.9913,49.4827,49.9914,148646.0
2020-03-30 09:30:00,57.98,58.93,55.29,55.38,51270.0,50.8509,51.6841,48.4917,48.5706,51270.0
2020-03-30 10:00:00,55.16,56.1,54.36,54.5,43419.0,48.3777,49.2021,47.676,47.7988,43419.0
2020-03-30 10:30:00,54.54,55.21,53.8,53.8,81520.0,47.8339,48.4215,47.1849,47.1849,81520.0
2020-03-30 11:00:00,53.92,55.03,53.92,54.47,41395.0,47.2901,48.2637,47.2901,47.7725,41395.0
2020-03-30 11:30:00,54.49,54.49,53.83,54.33,50871.0,47.7901,47.7901,47.2112,47.6497,50871.0
2020-03-30 12:00:00,54.3,54.97,54.08,54.79,44327.0,47.6234,48.211,47.4305,48.0532,44327.0
2020-03-30 12:30:00,54.84,54.97,53.93,54.14,46974.0,48.097,48.211,47.2989,47.4831,46974.0
2020-03-30 13:00:00,54.18,54.75,53.89,54.52,61373.0,47.5182,48.0181,47.2638,47.8164,61373.0
2020-03-30 13:30:00,54.53,54.61,53.55,53.85,60958.0,47.8251,47.8953,46.9656,47.2287,60958.0
2020-03-30 14:00:00,53.75,54.72,53.4,54.55,61274.0,47.141,47.9918,46.8341,47.8427,61274.0
2020-03-30 14:30:00,54.6,55.26,54.34,55.09,39894.0,47.8865,48.4654,47.6585,48.3163,39894.0
2020-03-30 15:00:00,55.12,55.78,54.82,55.55,72169.0,48.3426,48.9214,48.0795,48.7197,72169.0
2020-03-30 15:30:00,55.57,56.78,54.92,56.53,214370.0,48.7373,49.7985,48.1672,49.5792,214370.0
2020-03-31 09:30:00,55.99,56.15,53.5,54.22,77812.0,49.1056,49.2459,46.9218,47.5533,77812.0
2020-03-31 10:00:00,54.25,54.68,53.99,54.61,84181.0,47.5796,47.9567,47.3515,47.8953,84181.0
2020-03-31 10:30:00,54.6,55.67,54.6,55.66,72713.0,47.8865,48.825,47.8865,48.8162,72713.0
2020-03-31 11:00:00,55.71,55.71,55.07,55.45,77347.0,48.86,48.86,48.2987,48.632,77347.0
2020-03-31 11:30:00,55.38,55.79,55.06,55.15,77784.0,48.5706,48.9302,48.29,48.3689,77784.0
2020-03-31 12:00:00,55.15,55.47,54.89,55.36,86726.0,48.3689,48.6496,48.1409,48.5531,86726.0
2020-03-31 12:30:00,55.35,55.96,55.16,55.55,80455.0,48.5443,49.0793,48.3777,48.7197,80455.0
2020-03-31 13:00:00,55.52,55.99,55.16,55.62,124485.0,48.6934,49.1056,48.3777,48.7811,124485.0
2020-03-31 13:30:00,55.62,56.02,55.39,55.63,72669.0,48.7811,49.1319,48.5794,48.7899,72669.0
2020-03-31 14:00:00,55.56,56.18,55.53,56.12,73080.0,48.7285,49.2723,48.7022,49.2196,73080.0
2020-03-31 14:30:00,56.16,56.59,55.94,56.09,83964.0,49.2547,49.6318,49.0618,49.1933,83964.0
2020-03-31 15:00:00,56.16,56.34,55.61,55.96,116657.0,49.2547,49.4126,48.7723,49.0793,116657.0
2020-03-31 15:30:00,55.91,58.2,55.91,57.76,424689.0,49.0355,51.0439,49.0355,50.658,424689.0
2020-04-01 09:30:00,56.06,57.47,54.11,55.39,91847.0,49.167,50.4036,47.4568,48.5794,91847.0
2020-04-01 10:00:00,55.19,55.29,52.0,52.33,64049.0,48.404,48.4917,45.6062,45.8956,64049.0
2020-04-01 10:30:00,52.33,52.71,51.1,51.51,88413.0,45.8956,46.2289,44.8169,45.1765,88413.0
2020-04-01 11:00:00,51.5,53.2,51.36,52.5,88148.0,45.1677,46.6587,45.0449,46.0447,88148.0
2020-04-01 11:30:00,52.44,52.93,52.17,52.92,33229.0,45.9921,46.4219,45.7553,46.4131,33229.0
2020-04-01 12:00:00,52.97,53.0,52.03,52.06,40648.0,46.4569,46.4833,45.6325,45.6588,40648.0
2020-04-01 12:30:00,52.18,52.61,52.18,52.57,50366.0,45.7641,46.1412,45.7641,46.1061,50366.0
2020-04-01 13:00:00,52.61,53.38,52.45,53.26,38774.0,46.1412,46.8165,46.0009,46.7113,38774.0
2020-04-01 13:30:00,53.32,54.04,52.9,53.41,30756.0,46.7639,47.3954,46.3956,46.8428,30756.0
2020-04-01 14:00:00,53.4,53.86,52.75,53.13,34765.0,46.8341,47.2375,46.264,46.5973,34765.0
2020-04-01 14:30:00,53.12,53.12,52.02,52.53,56873.0,46.5885,46.5885,45.6238,46.0711,56873.0
2020-04-01 15:00:00,52.56,53.01,52.0,52.37,92618.0,46.0974,46.492,45.6062,45.9307,92618.0
2020-04-01 15:30:00,52.35,53.84,51.86,52.93,276016.0,45.9132,47.22,45.4834,46.4219,276016.0
2020-04-02 09:30:00,51.86,53.38,51.21,53.15,32599.0,45.4834,46.8165,44.9134,46.6148,32599.0
2020-04-02 10:00:00,53.22,53.61,51.9,52.25,43730.0,46.6762,47.0183,45.5185,45.8255,43730.0
2020-04-02 10:30:00,52.26,53.08,51.59,51.9,90568.0,45.8342,46.5534,45.2466,45.5185,90568.0
2020-04-02 11:00:00,51.79,51.85,50.55,50.92,120637.0,45.422,45.4747,44.3345,44.659,120637.0
2020-04-02 11:30:00,50.86,51.0,50.24,50.86,84742.0,44.6064,44.7292,44.0626,44.6064,84742.0
2020-04-02 12:00:00,50.9,51.29,50.74,50.89,64367.0,44.6415,44.9835,44.5011,44.6327,64367.0
2020-04-02 12:30:00,50.91,51.96,50.9,51.89,31857.0,44.6502,45.5711,44.6415,45.5097,31857.0
2020-04-02 13:00:00,51.95,52.38,51.89,52.01,30150.0,45.5624,45.9395,45.5097,45.615,30150.0
2020-04-02 13:30:00,51.98,52.3,51.96,52.26,43662.0,45.5887,45.8693,45.5711,45.8342,43662.0
2020-04-02 14:00:00,52.26,52.29,51.71,52.09,34691.0,45.8342,45.8606,45.3519,45.6852,34691.0
2020-04-02 14:30:00,52.06,52.36,51.9,52.29,51608.0,45.6588,45.922,45.5185,45.8606,51608.0
2020-04-02 15:00:00,52.3,52.46,51.84,51.95,61263.0,45.8693,46.0097,45.4659,45.5624,61263.0
2020-04-02 15:30:00,51.98,52.98,51.49,52.37,187875.0,45.5887,46.4657,45.1589,45.9307,187875.0
2020-04-03 09:30:00,51.68,52.62,51.28,52.11,72460.0,45.3256,46.15,44.9747,45.7027,72460.0
2020-04-03 10:00:00,52.07,52.23,51.79,52.02,126927.0,45.6676,45.8079,45.422,45.6238,126927.0
2020-04-03 10:30:00,52.09,52.27,51.85,52.27,82537.0,45.6852,45.843,45.4747,45.843,82537.0
2020-04-03 11:00:00,52.22,52.39,51.94,52.06,56292.0,45.7992,45.9483,45.5536,45.6588,56292.0
2020-04-03 11:30:00,52.01,52.01,51.0,51.4,42621.0,45.615,45.615,44.7292,45.08,42621.0
2020-04-03 12:00:00,51.44,52.07,51.2,51.92,50553.0,45.1151,45.6676,44.9046,45.5361,50553.0
2020-04-03 12:30:00,51.9,52.0,51.51,51.78,43705.0,45.5185,45.6062,45.1765,45.4133,43705.0
2020-04-03 13:00:00,51.79,52.56,51.66,52.08,40277.0,45.422,46.0974,45.308,45.6764,40277.0
2020-04-03 13:30:00,52.01,52.57,51.13,52.37,67507.0,45.615,46.1061,44.8432,45.9307,67507.0
2020-04-03 14:00:00,52.34,52.53,51.48,51.83,75814.0,45.9044,46.0711,45.1502,45.4571,75814.0
2020-04-03 14:30:00,51.78,52.44,51.32,51.97,62431.0,45.4133,45.9921,45.0098,45.5799,62431.0
2020-04-03 15:00:00,52.02,52.13,51.4,51.88,63746.0,45.6238,45.7202,45.08,45.501,63746.0
2020-04-03 15:30:00,51.88,52.52,51.13,52.37,238940.0,45.501,46.0623,44.8432,45.9307,238940.0
2020-04-06 09:30:00,54.46,55.8,53.77,55.68,67558.0,47.7637,48.939,47.1586,48.8337,67558.0
2020-04-06 10:00:00,55.51,57.75,55.51,56.64,78875.0,48.6846,50.6492,48.6846,49.6757,78875.0
2020-04-06 10:30:00,56.69,56.71,55.86,56.62,72127.0,49.7195,49.7371,48.9916,49.6582,72127.0
2020-04-06 11:00:00,56.59,56.61,55.21,55.5,55279.0,49.6318,49.6494,48.4215,48.6759,55279.0
2020-04-06 11:30:00,55.55,56.71,55.42,56.4,34414.0,48.7197,49.7371,48.6057,49.4652,34414.0
2020-04-06 12:00:00,56.43,56.9,56.3,56.82,25801.0,49.4915,49.9037,49.3775,49.8336,25801.0
2020-04-06 12:30:00,56.79,57.35,56.55,57.35,32396.0,49.8073,50.2984,49.5968,50.2984,32396.0
2020-04-06 13:00:00,57.35,57.95,56.95,57.3,65498.0,50.2984,50.8246,49.9476,50.2545,65498.0
2020-04-06 13:30:00,57.29,57.79,57.12,57.39,70891.0,50.2458,50.6843,50.0967,50.3335,70891.0
2020-04-06 14:00:00,57.34,57.34,56.68,56.85,46319.0,50.2896,50.2896,49.7108,49.8599,46319.0
2020-04-06 14:30:00,56.89,57.14,56.78,57.0,39340.0,49.895,50.1142,49.7985,49.9914,39340.0
2020-04-06 15:00:00,57.01,57.25,56.82,57.14,51213.0,50.0002,50.2107,49.8336,50.1142,51213.0
2020-04-06 15:30:00,57.14,58.86,57.06,58.54,266467.0,50.1142,51.6227,50.0441,51.3421,266467.0
2020-04-07 09:30:00,63.13,63.13,60.42,60.5,94300.0,55.3677,55.3677,52.9909,53.0611,94300.0
2020-04-07 10:00:00,60.34,60.47,59.4,59.83,68205.0,52.9208,53.0348,52.0963,52.4735,68205.0
2020-04-07 10:30:00,59.83,60.28,57.82,58.54,73076.0,52.4735,52.8681,50.7106,51.3421,73076.0
2020-04-07 11:00:00,58.55,59.97,58.49,59.23,74254.0,51.3508,52.5962,51.2982,51.9472,74254.0
2020-04-07 11:30:00,59.19,59.99,59.0,59.67,81408.0,51.9122,52.6138,51.7455,52.3331,81408.0
2020-04-07 12:00:00,59.72,59.97,59.63,59.87,55117.0,52.377,52.5962,52.2981,52.5085,55117.0
2020-04-07 12:30:00,59.92,60.23,59.68,60.12,33758.0,52.5524,52.8243,52.3419,52.7278,33758.0
2020-04-07 13:00:00,60.08,60.25,59.68,60.03,33471.0,52.6927,52.8418,52.3419,52.6489,33471.0
2020-04-07 13:30:00,60.07,60.41,59.68,59.75,32729.0,52.684,52.9821,52.3419,52.4033,32729.0
2020-04-07 14:00:00,59.69,59.96,59.42,59.5,125709.0,52.3507,52.5875,52.1139,52.184,125709.0
2020-04-07 14:30:00,59.4,59.48,57.98,58.09,39402.0,52.0963,52.1665,50.8509,50.9474,39402.0
2020-04-07 15:00:00,58.05,58.59,57.21,57.3,77812.0,50.9123,51.3859,50.1756,50.2545,77812.0
2020-04-07 15:30:00,57.34,58.62,57.3,57.63,164055.0,50.2896,51.4122,50.2545,50.544,164055.0
2020-04-08 09:30:00,58.08,58.73,57.35,58.43,87283.0,50.9386,51.5087,50.2984,51.2456,87283.0
2020-04-08 10:00:00,58.47,59.07,58.15,58.65,149269.0,51.2807,51.8069,51.0,51.4386,149269.0
2020-04-08 10:30:00,58.74,58.99,58.48,58.6,140102.0,51.5175,51.7367,51.2895,51.3947,140102.0
2020-04-08 11:00:00,58.56,58.64,58.21,58.62,47017.0,51.3596,51.4298,51.0527,51.4122,47017.0
2020-04-08 11:30:00,58.54,59.28,58.54,59.06,67943.0,51.3421,51.9911,51.3421,51.7981,67943.0
2020-04-08 12:00:00,59.08,59.45,58.94,59.12,84192.0,51.8157,52.1402,51.6929,51.8508,84192.0
2020-04-08 12:30:00,59.14,59.39,59.02,59.19,58132.0,51.8683,52.0876,51.7631,51.9122,58132.0
2020-04-08 13:00:00,59.22,59.61,59.21,59.39,40939.0,51.9385,52.2805,51.9297,52.0876,40939.0
2020-04-08 13:30:00,59.4,59.46,58.74,59.3,61173.0,52.0963,52.149,51.5175,52.0086,61173.0
2020-04-08 14:00:00,59.17,59.68,59.17,59.45,53136.0,51.8946,52.3419,51.8946,52.1402,53136.0
2020-04-08 14:30:00,59.5,59.8,59.46,59.72,88844.0,52.184,52.4472,52.149,52.377,88844.0
2020-04-08 15:00:00,59.67,59.96,59.47,59.8,101728.0,52.3331,52.5875,52.1577,52.4472,101728.0
2020-04-08 15:30:00,59.8,60.45,59.28,59.99,156827.0,52.4472,53.0172,51.9911,52.6138,156827.0
2020-04-09 09:30:00,61.21,62.62,60.82,62.43,50291.0,53.6838,54.9204,53.3417,54.7538,50291.0
2020-04-09 10:00:00,62.55,63.31,62.5,62.91,88642.0,54.859,55.5256,54.8152,55.1748,88642.0
2020-04-09 10:30:00,62.93,63.45,62.61,63.3,87181.0,55.1923,55.6484,54.9116,55.5168,87181.0
2020-04-09 11:00:00,63.25,63.5,63.08,63.31,97243.0,55.4729,55.6922,55.3239,55.5256,97243.0
2020-04-09 11:30:00,63.35,63.74,62.9,63.74,83922.0,55.5607,55.9027,55.166,55.9027,83922.0
2020-04-09 12:00:00,63.84,64.04,63.47,63.99,66989.0,55.9904,56.1658,55.6659,56.122,66989.0
2020-04-09 12:30:00,63.97,64.2,63.33,63.63,24764.0,56.1044,56.3061,55.5431,55.8062,24764.0
2020-04-09 13:00:00,63.47,63.52,63.01,63.23,29415.0,55.6659,55.7097,55.2625,55.4554,29415.0
2020-04-09 13:30:00,63.24,63.93,63.23,63.77,61525.0,55.4642,56.0693,55.4554,55.929,61525.0
2020-04-09 14:00:00,63.76,63.81,63.32,63.33,58387.0,55.9202,55.9641,55.5343,55.5431,58387.0
2020-04-09 14:30:00,63.36,63.63,62.22,62.67,48178.0,55.5694,55.8062,54.5696,54.9643,48178.0
2020-04-09 15:00:00,62.75,63.02,62.54,62.9,33706.0,55.0344,55.2712,54.8502,55.166,33706.0
2020-04-09 15:30:00,63.19,63.26,62.6,62.95,115741.0,55.4203,55.4817,54.9029,55.2098,115741.0
2020-04-13 09:30:00,62.63,62.77,61.16,61.51,29479.0,54.9292,55.052,53.6399,53.9469,29479.0
2020-04-13 10:00:00,61.45,61.9,61.19,61.69,41156.0,53.8943,54.2889,53.6662,54.1048,41156.0
2020-04-13 10:30:00,61.68,61.71,61.06,61.12,52375.0,54.096,54.1223,53.5522,53.6048,52375.0
2020-04-13 11:00:00,61.05,61.42,60.75,61.39,27880.0,53.5435,53.868,53.2803,53.8416,27880.0
2020-04-13 11:30:00,61.3,61.59,61.01,61.45,13236.0,53.7627,54.0171,53.5084,53.8943,13236.0
2020-04-13 12:00:00,61.42,62.15,61.39,61.75,18560.0,53.868,54.5082,53.8416,54.1574,18560.0
2020-04-13 12:30:00,61.77,61.97,61.41,61.74,59182.0,54.1749,54.3503,53.8592,54.1486,59182.0
2020-04-13 13:00:00,61.63,61.83,61.34,61.59,72896.0,54.0521,54.2275,53.7978,54.0171,72896.0
2020-04-13 13:30:00,61.57,61.75,61.39,61.52,42959.0,53.9995,54.1574,53.8416,53.9557,42959.0
2020-04-13 14:00:00,61.53,61.69,61.37,61.6,37677.0,53.9644,54.1048,53.8241,54.0258,37677.0
2020-04-13 14:30:00,61.73,61.8,61.42,61.79,19749.0,54.1398,54.2012,53.868,54.1925,19749.0
2020-04-13 15:00:00,61.83,61.92,61.52,61.62,49704.0,54.2275,54.3065,53.9557,54.0434,49704.0
2020-04-13 15:30:00,61.58,61.9,61.3,61.49,132075.0,54.0083,54.2889,53.7627,53.9294,132075.0
2020-04-14 09:30:00,63.0,64.77,63.0,63.93,54884.0,55.2537,56.8061,55.2537,56.0693,54884.0
2020-04-14 10:00:00,63.94,64.54,63.08,64.07,53381.0,56.0781,56.6043,55.3239,56.1921,53381.0
2020-04-14 10:30:00,64.13,64.57,63.94,64.25,61963.0,56.2447,56.6306,56.0781,56.35,61963.0
2020-04-14 11:00:00,64.28,64.28,63.48,63.48,40134.0,56.3763,56.3763,55.6747,55.6747,40134.0
2020-04-14 11:30:00,63.4,64.18,63.4,63.89,35154.0,55.6045,56.2886,55.6045,56.0343,35154.0
2020-04-14 12:00:00,63.89,64.16,63.55,63.57,31147.0,56.0343,56.2711,55.7361,55.7536,31147.0
2020-04-14 12:30:00,63.55,63.85,63.51,63.62,31903.0,55.7361,55.9992,55.701,55.7975,31903.0
2020-04-14 13:00:00,63.65,64.19,63.52,63.98,34178.0,55.8238,56.2974,55.7097,56.1132,34178.0
2020-04-14 13:30:00,63.97,64.27,63.89,64.17,53144.0,56.1044,56.3675,56.0343,56.2798,53144.0
2020-04-14 14:00:00,64.17,64.6,63.87,64.35,47594.0,56.2798,56.657,56.0167,56.4377,47594.0
2020-04-14 14:30:00,64.37,64.48,64.14,64.37,34844.0,56.4552,56.5517,56.2535,56.4552,34844.0
2020-04-14 15:00:00,64.36,64.48,64.17,64.45,62985.0,56.4465,56.5517,56.2798,56.5254,62985.0
2020-04-14 15:30:00,64.42,64.49,63.97,64.11,222366.0,56.4991,56.5605,56.1044,56.2272,222366.0
2020-04-15 09:30:00,62.39,63.27,61.89,62.55,72859.0,54.7187,55.4905,54.2802,54.859,72859.0
2020-04-15 10:00:00,62.48,62.74,61.32,61.43,69760.0,54.7976,55.0257,53.7803,53.8767,69760.0
2020-04-15 10:30:00,61.43,61.81,61.33,61.62,35974.0,53.8767,54.21,53.789,54.0434,35974.0
2020-04-15 11:00:00,61.61,62.1,61.54,62.1,32058.0,54.0346,54.4643,53.9732,54.4643,32058.0
2020-04-15 11:30:00,62.15,62.45,61.96,62.09,29120.0,54.5082,54.7713,54.3416,54.4556,29120.0
2020-04-15 12:00:00,62.09,62.21,61.75,61.96,18862.0,54.4556,54.5608,54.1574,54.3416,18862.0
2020-04-15 12:30:00,61.91,62.58,61.84,62.45,28597.0,54.2977,54.8853,54.2363,54.7713,28597.0
2020-04-15 13:00:00,62.52,63.06,62.3,62.77,50504.0,54.8327,55.3063,54.6398,55.052,50504.0
2020-04-15 13:30:00,62.8,62.81,62.45,62.52,55700.0,55.0783,55.087,54.7713,54.8327,55700.0
2020-04-15 14:00:00,62.57,62.83,62.44,62.6,30575.0,54.8766,55.1046,54.7625,54.9029,30575.0
2020-04-15 14:30:00,62.58,63.01,62.46,62.94,30145.0,54.8853,55.2625,54.7801,55.2011,30145.0
2020-04-15 15:00:00,62.93,62.93,62.31,62.35,55930.0,55.1923,55.1923,54.6485,54.6836,55930.0
2020-04-15 15:30:00,62.37,62.74,62.18,62.55,131189.0,54.7012,55.0257,54.5345,54.859,131189.0
2020-04-16 09:30:00,62.97,62.97,61.44,61.44,54022.0,55.2274,55.2274,53.8855,53.8855,54022.0
2020-04-16 10:00:00,61.59,61.67,61.16,61.54,84387.0,54.0171,54.0872,53.6399,53.9732,84387.0
2020-04-16 10:30:00,61.6,61.97,61.3,61.97,36244.0,54.0258,54.3503,53.7627,54.3503,36244.0
2020-04-16 11:00:00,62.0,62.16,61.72,61.79,36450.0,54.3766,54.517,54.1311,54.1925,36450.0
2020-04-16 11:30:00,61.83,62.43,61.76,62.03,20186.0,54.2275,54.7538,54.1662,54.403,20186.0
2020-04-16 12:00:00,62.02,62.02,61.71,61.88,40687.0,54.3942,54.3942,54.1223,54.2714,40687.0
2020-04-16 12:30:00,61.86,61.87,61.49,61.83,34542.0,54.2539,54.2626,53.9294,54.2275,34542.0
2020-04-16 13:00:00,61.84,61.97,61.71,61.97,22628.0,54.2363,54.3503,54.1223,54.3503,22628.0
2020-04-16 13:30:00,61.93,62.19,61.81,61.89,23668.0,54.3153,54.5433,54.21,54.2802,23668.0
2020-04-16 14:00:00,61.9,62.2,61.79,62.02,36912.0,54.2889,54.5521,54.1925,54.3942,36912.0
2020-04-16 14:30:00,62.02,62.38,62.02,62.24,23205.0,54.3942,54.7099,54.3942,54.5871,23205.0
2020-04-16 15:00:00,62.19,62.41,62.01,62.41,58369.0,54.5433,54.7362,54.3854,54.7362,58369.0
2020-04-16 15:30:00,62.42,62.47,61.89,62.1,124407.0,54.745,54.7889,54.2802,54.4643,124407.0
2020-04-17 09:30:00,63.78,64.44,63.43,64.15,70173.0,55.9378,56.5166,55.6308,56.2623,70173.0
2020-04-17 10:00:00,64.38,64.42,62.98,63.54,14777.0,56.464,56.4991,55.2361,55.7273,14777.0
2020-04-17 10:30:00,63.64,63.72,63.0,63.37,34584.0,55.815,55.8852,55.2537,55.5782,34584.0
2020-04-17 11:00:00,63.36,63.37,62.79,62.9,43768.0,55.5694,55.5782,55.0695,55.166,43768.0
2020-04-17 11:30:00,62.92,63.2,62.66,62.66,22925.0,55.1835,55.4291,54.9555,54.9555,22925.0
2020-04-17 12:00:00,62.64,62.91,62.58,62.76,40875.0,54.938,55.1748,54.8853,55.0432,40875.0
2020-04-17 12:30:00,62.72,63.25,62.7,62.96,57997.0,55.0081,55.4729,54.9906,55.2186,57997.0
2020-04-17 13:00:00,62.99,63.22,62.99,63.09,14899.0,55.2449,55.4466,55.2449,55.3326,14899.0
2020-04-17 13:30:00,63.13,63.15,62.85,63.04,21051.0,55.3677,55.3852,55.1221,55.2888,21051.0
2020-04-17 14:00:00,63.06,63.1,62.81,62.92,45151.0,55.3063,55.3414,55.087,55.1835,45151.0
2020-04-17 14:30:00,62.93,62.99,62.69,62.79,23320.0,55.1923,55.2449,54.9818,55.0695,23320.0
2020-04-17 15:00:00,62.78,62.95,62.67,62.76,96689.0,55.0607,55.2098,54.9643,55.0432,96689.0
2020-04-17 15:30:00,62.76,63.58,62.7,63.29,124925.0,55.0432,55.7624,54.9906,55.508,124925.0
2020-04-20 09:30:00,62.16,63.18,62.08,62.4,56657.0,54.517,55.4116,54.4468,54.7275,56657.0
2020-04-20 10:00:00,62.4,62.55,61.54,61.72,167079.0,54.7275,54.859,53.9732,54.1311,167079.0
2020-04-20 10:30:00,61.83,62.21,61.14,61.71,53425.0,54.2275,54.5608,53.6224,54.1223,53425.0
2020-04-20 11:00:00,61.64,61.83,61.45,61.82,28564.0,54.0609,54.2275,53.8943,54.2188,28564.0
2020-04-20 11:30:00,61.79,62.15,61.61,62.15,28542.0,54.1925,54.5082,54.0346,54.5082,28542.0
2020-04-20 12:00:00,62.06,62.13,61.87,62.02,28761.0,54.4293,54.4907,54.2626,54.3942,28761.0
2020-04-20 12:30:00,62.01,62.2,61.86,61.92,24170.0,54.3854,54.5521,54.2539,54.3065,24170.0
2020-04-20 13:00:00,61.8,61.83,61.19,61.29,92383.0,54.2012,54.2275,53.6662,53.7539,92383.0
2020-04-20 13:30:00,61.26,61.26,60.72,60.93,63476.0,53.7276,53.7276,53.254,53.4382,63476.0
2020-04-20 14:00:00,60.93,60.96,60.65,60.76,59812.0,53.4382,53.4645,53.1926,53.2891,59812.0
2020-04-20 14:30:00,60.74,61.09,60.53,60.56,42335.0,53.2716,53.5785,53.0874,53.1137,42335.0
2020-04-20 15:00:00,60.56,60.95,60.47,60.94,70530.0,53.1137,53.4558,53.0348,53.447,70530.0
2020-04-20 15:30:00,60.96,60.99,60.55,60.68,187478.0,53.4645,53.4908,53.1049,53.2189,187478.0
2020-04-21 09:30:00,59.66,60.64,58.43,59.8,75788.0,52.3244,53.1839,51.2456,52.4472,75788.0
2020-04-21 10:00:00,59.89,60.66,59.44,60.57,112120.0,52.5261,53.2014,52.1314,53.1225,112120.0
2020-04-21 10:30:00,60.57,60.63,58.81,59.04,69809.0,53.1225,53.1751,51.5789,51.7806,69809.0
2020-04-21 11:00:00,58.87,59.54,58.62,58.87,77153.0,51.6315,52.2191,51.4122,51.6315,77153.0
2020-04-21 11:30:00,58.88,59.27,58.61,58.81,36999.0,51.6403,51.9823,51.4035,51.5789,36999.0
2020-04-21 12:00:00,58.8,58.81,57.9,57.91,50596.0,51.5701,51.5789,50.7808,50.7895,50596.0
2020-04-21 12:30:00,57.9,58.35,57.31,58.19,59308.0,50.7808,51.1754,50.2633,51.0351,59308.0
2020-04-21 13:00:00,58.24,58.83,58.14,58.46,64533.0,51.079,51.5964,50.9913,51.2719,64533.0
2020-04-21 13:30:00,58.41,59.4,58.38,59.25,47732.0,51.2281,52.0963,51.2018,51.9648,47732.0
2020-04-21 14:00:00,59.23,59.45,58.89,58.92,45546.0,51.9472,52.1402,51.649,51.6754,45546.0
2020-04-21 14:30:00,58.9,58.95,58.18,58.26,51882.0,51.6578,51.7017,51.0263,51.0965,51882.0
2020-04-21 15:00:00,58.27,58.77,58.23,58.69,58521.0,51.1053,51.5438,51.0702,51.4736,58521.0
2020-04-21 15:30:00,58.72,59.52,58.72,59.13,334114.0,51.4999,52.2016,51.4999,51.8595,334114.0
2020-04-22 09:30:00,59.73,59.95,59.11,59.82,49689.0,52.3858,52.5787,51.842,52.4647,49689.0
2020-04-22 10:00:00,59.77,60.23,59.35,60.14,50080.0,52.4208,52.8243,52.0525,52.7453,50080.0
2020-04-22 10:30:00,60.19,60.37,59.97,60.08,40082.0,52.7892,52.9471,52.5962,52.6927,40082.0
2020-04-22 11:00:00,60.09,60.94,59.88,60.83,49453.0,52.7015,53.447,52.5173,53.3505,49453.0
2020-04-22 11:30:00,60.75,61.33,60.71,61.07,42647.0,53.2803,53.789,53.2453,53.561,42647.0
2020-04-22 12:00:00,61.08,61.19,60.45,60.59,29304.0,53.5698,53.6662,53.0172,53.14,29304.0
2020-04-22 12:30:00,60.59,60.96,60.59,60.83,41814.0,53.14,53.4645,53.14,53.3505,41814.0
2020-04-22 13:00:00,60.91,61.03,60.59,60.96,38239.0,53.4207,53.5259,53.14,53.4645,38239.0
2020-04-22 13:30:00,60.97,61.09,60.85,60.9,50517.0,53.4733,53.5785,53.368,53.4119,50517.0
2020-04-22 14:00:00,60.9,61.34,60.88,61.31,89419.0,53.4119,53.7978,53.3944,53.7715,89419.0
2020-04-22 14:30:00,61.28,61.56,61.12,61.29,83100.0,53.7452,53.9907,53.6048,53.7539,83100.0
2020-04-22 15:00:00,61.27,61.69,61.11,61.51,70959.0,53.7364,54.1048,53.5961,53.9469,70959.0
2020-04-22 15:30:00,61.49,61.67,61.05,61.27,205875.0,53.9294,54.0872,53.5435,53.7364,205875.0
2020-04-23 09:30:00,60.9,61.47,60.13,60.72,32830.0,53.4119,53.9118,52.7366,53.254,32830.0
2020-04-23 10:00:00,60.82,61.0,60.37,60.65,64157.0,53.3417,53.4996,52.9471,53.1926,64157.0
2020-04-23 10:30:00,60.81,61.73,60.65,61.3,62727.0,53.333,54.1398,53.1926,53.7627,62727.0
2020-04-23 11:00:00,61.35,61.75,61.09,61.73,33341.0,53.8066,54.1574,53.5785,54.1398,33341.0
2020-04-23 11:30:00,61.73,61.78,60.44,60.53,57132.0,54.1398,54.1837,53.0085,53.0874,57132.0
2020-04-23 12:00:00,60.48,60.78,60.42,60.62,53246.0,53.0435,53.3067,52.9909,53.1663,53246.0
2020-04-23 12:30:00,60.62,60.65,59.69,60.1,75903.0,53.1663,53.1926,52.3507,52.7103,75903.0
2020-04-23 13:00:00,60.15,60.24,59.63,60.14,37204.0,52.7541,52.833,52.2981,52.7453,37204.0
2020-04-23 13:30:00,60.16,60.36,59.76,59.94,43458.0,52.7629,52.9383,52.4121,52.5699,43458.0
2020-04-23 14:00:00,59.94,59.98,59.16,59.54,57616.0,52.5699,52.605,51.8858,52.2191,57616.0
2020-04-23 14:30:00,59.53,59.62,59.25,59.39,69674.0,52.2103,52.2893,51.9648,52.0876,69674.0
2020-04-23 15:00:00,59.38,59.41,58.97,59.27,73849.0,52.0788,52.1051,51.7192,51.9823,73849.0
2020-04-23 15:30:00,59.25,59.76,59.16,59.4,178111.0,51.9648,52.4121,51.8858,52.0963,178111.0
2020-04-24 09:30:00,59.61,59.97,59.36,59.53,22118.0,52.2805,52.5962,52.0613,52.2103,22118.0
2020-04-24 10:00:00,59.61,59.86,59.6,59.84,37199.0,52.2805,52.4998,52.2717,52.4822,37199.0
2020-04-24 10:30:00,59.7,60.32,59.7,60.25,20599.0,52.3594,52.9032,52.3594,52.8418,20599.0
2020-04-24 11:00:00,60.21,60.45,59.89,60.17,58140.0,52.8067,53.0172,52.5261,52.7717,58140.0
2020-04-24 11:30:00,60.19,60.29,59.96,60.04,49720.0,52.7892,52.8769,52.5875,52.6576,49720.0
2020-04-24 12:00:00,60.01,60.22,59.86,60.22,31148.0,52.6313,52.8155,52.4998,52.8155,31148.0
2020-04-24 12:30:00,60.22,60.27,59.93,60.11,34958.0,52.8155,52.8594,52.5612,52.719,34958.0
2020-04-24 13:00:00,60.02,60.32,59.98,60.31,44874.0,52.6401,52.9032,52.605,52.8944,44874.0
2020-04-24 13:30:00,60.31,60.47,60.19,60.46,70177.0,52.8944,53.0348,52.7892,53.026,70177.0
2020-04-24 14:00:00,60.46,60.63,60.35,60.42,27509.0,53.026,53.1751,52.9295,52.9909,27509.0
2020-04-24 14:30:00,60.42,60.74,60.39,60.74,24019.0,52.9909,53.2716,52.9646,53.2716,24019.0
2020-04-24 15:00:00,60.61,60.75,60.52,60.63,34891.0,53.1576,53.2803,53.0786,53.1751,34891.0
2020-04-24 15:30:00,60.64,60.82,60.3,60.46,108718.0,53.1839,53.3417,52.8857,53.026,108718.0
2020-04-27 09:30:00,60.81,62.0,60.56,61.49,22019.0,53.333,54.3766,53.1137,53.9294,22019.0
2020-04-27 10:00:00,61.51,62.18,61.51,62.12,28343.0,53.9469,54.5345,53.9469,54.4819,28343.0
2020-04-27 10:30:00,62.07,62.21,61.86,61.91,15295.0,54.438,54.5608,54.2539,54.2977,15295.0
2020-04-27 11:00:00,61.9,62.33,61.68,61.92,25727.0,54.2889,54.6661,54.096,54.3065,25727.0
2020-04-27 11:30:00,61.89,62.36,61.83,62.3,18785.0,54.2802,54.6924,54.2275,54.6398,18785.0
2020-04-27 12:00:00,62.29,62.47,62.18,62.47,17354.0,54.631,54.7889,54.5345,54.7889,17354.0
2020-04-27 12:30:00,62.43,62.88,62.38,62.88,24654.0,54.7538,55.1484,54.7099,55.1484,24654.0
2020-04-27 13:00:00,62.88,62.96,62.7,62.83,21894.0,55.1484,55.2186,54.9906,55.1046,21894.0
2020-04-27 13:30:00,62.84,63.18,62.84,63.13,35779.0,55.1134,55.4116,55.1134,55.3677,35779.0
2020-04-27 14:00:00,63.16,63.23,62.94,62.94,21864.0,55.394,55.4554,55.2011,55.2011,21864.0
2020-04-27 14:30:00,62.96,63.04,62.83,62.98,15882.0,55.2186,55.2888,55.1046,55.2361,15882.0
2020-04-27 15:00:00,62.98,63.08,62.63,62.63,23566.0,55.2361,55.3239,54.9292,54.9292,23566.0
2020-04-27 15:30:00,62.64,62.97,62.62,62.75,96273.0,54.938,55.2274,54.9204,55.0344,96273.0
2020-04-28 09:30:00,64.38,64.61,63.9,64.26,23440.0,56.464,56.6657,56.043,56.3588,23440.0
2020-04-28 10:00:00,64.34,65.23,64.16,64.65,18232.0,56.4289,57.2095,56.2711,56.7008,18232.0
2020-04-28 10:30:00,64.65,64.95,63.78,63.82,31121.0,56.7008,56.9639,55.9378,55.9729,31121.0
2020-04-28 11:00:00,63.77,64.49,63.77,63.95,22098.0,55.929,56.5605,55.929,56.0869,22098.0
2020-04-28 11:30:00,63.99,64.28,63.96,64.09,22295.0,56.122,56.3763,56.0956,56.2097,22295.0
2020-04-28 12:00:00,64.11,64.15,63.64,63.71,27063.0,56.2272,56.2623,55.815,55.8764,27063.0
2020-04-28 12:30:00,63.75,64.04,63.67,64.04,36861.0,55.9115,56.1658,55.8413,56.1658,36861.0
2020-04-28 13:00:00,64.04,64.34,63.92,64.34,27132.0,56.1658,56.4289,56.0606,56.4289,27132.0
2020-04-28 13:30:00,64.3,64.45,64.13,64.23,16298.0,56.3938,56.5254,56.2447,56.3324,16298.0
2020-04-28 14:00:00,64.21,64.35,64.08,64.12,28153.0,56.3149,56.4377,56.2009,56.236,28153.0
2020-04-28 14:30:00,64.12,64.27,63.88,63.89,24191.0,56.236,56.3675,56.0255,56.0343,24191.0
2020-04-28 15:00:00,63.93,63.99,63.63,63.67,27367.0,56.0693,56.122,55.8062,55.8413,27367.0
2020-04-28 15:30:00,63.65,63.67,62.93,63.02,92391.0,55.8238,55.8413,55.1923,55.2712,92391.0
2020-04-29 09:30:00,63.88,63.88,62.51,62.78,58895.0,56.0255,56.0255,54.8239,55.0607,58895.0
2020-04-29 10:00:00,62.76,62.88,61.81,61.9,32603.0,55.0432,55.1484,54.21,54.2889,32603.0
2020-04-29 10:30:00,61.92,62.09,61.8,62.03,22468.0,54.3065,54.4556,54.2012,54.403,22468.0
2020-04-29 11:00:00,62.04,62.14,61.82,61.9,36290.0,54.4117,54.4994,54.2188,54.2889,36290.0
2020-04-29 11:30:00,61.9,61.91,61.58,61.7,53378.0,54.2889,54.2977,54.0083,54.1135,53378.0
2020-04-29 12:00:00,61.71,61.99,61.62,61.93,93983.0,54.1223,54.3679,54.0434,54.3153,93983.0
2020-04-29 12:30:00,61.94,61.99,61.72,61.78,47092.0,54.324,54.3679,54.1311,54.1837,47092.0
2020-04-29 13:00:00,61.8,62.11,61.75,62.08,48066.0,54.2012,54.4731,54.1574,54.4468,48066.0
2020-04-29 13:30:00,62.06,62.49,61.97,62.22,39393.0,54.4293,54.8064,54.3503,54.5696,39393.0
2020-04-29 14:00:00,62.2,62.27,61.91,62.0,42365.0,54.5521,54.6134,54.2977,54.3766,42365.0
2020-04-29 14:30:00,62.0,62.21,61.77,62.03,98526.0,54.3766,54.5608,54.1749,54.403,98526.0
2020-04-29 15:00:00,62.03,62.2,61.59,61.87,69518.0,54.403,54.5521,54.0171,54.2626,69518.0
2020-04-29 15:30:00,61.88,62.04,61.2,61.3,209663.0,54.2714,54.4117,53.675,53.7627,209663.0
2020-04-30 09:30:00,60.5,61.38,60.09,60.48,42403.0,53.0611,53.8329,52.7015,53.0435,42403.0
2020-04-30 10:00:00,60.83,60.99,60.2,60.99,58470.0,53.3505,53.4908,52.798,53.4908,58470.0
2020-04-30 10:30:00,61.07,61.22,60.21,60.28,56917.0,53.561,53.6926,52.8067,52.8681,56917.0
2020-04-30 11:00:00,60.29,60.45,60.02,60.15,28691.0,52.8769,53.0172,52.6401,52.7541,28691.0
2020-04-30 11:30:00,60.11,60.28,59.9,60.01,29391.0,52.719,52.8681,52.5349,52.6313,29391.0
2020-04-30 12:00:00,59.99,60.05,59.79,59.85,25189.0,52.6138,52.6664,52.4384,52.491,25189.0
2020-04-30 12:30:00,59.83,60.35,59.62,60.25,54922.0,52.4735,52.9295,52.2893,52.8418,54922.0
2020-04-30 13:00:00,60.23,60.45,60.05,60.42,44060.0,52.8243,53.0172,52.6664,52.9909,44060.0
2020-04-30 13:30:00,60.42,60.42,60.11,60.16,29244.0,52.9909,52.9909,52.719,52.7629,29244.0
2020-04-30 14:00:00,60.19,60.19,59.69,60.0,57804.0,52.7892,52.7892,52.3507,52.6226,57804.0
2020-04-30 14:30:00,60.01,60.08,59.74,59.79,43058.0,52.6313,52.6927,52.3945,52.4384,43058.0
2020-04-30 15:00:00,59.79,59.92,59.64,59.86,77503.0,52.4384,52.5524,52.3068,52.4998,77503.0
2020-04-30 15:30:00,59.86,60.54,59.35,60.33,210995.0,52.4998,53.0962,52.0525,52.912,210995.0
2020-05-01 09:30:00,59.18,59.98,58.87,59.72,46030.0,51.9034,52.605,51.6315,52.377,46030.0
2020-05-01 10:00:00,59.78,60.23,59.58,59.94,34417.0,52.4296,52.8243,52.2542,52.5699,34417.0
2020-05-01 10:30:00,60.05,60.45,60.01,60.21,26503.0,52.6664,53.0172,52.6313,52.8067,26503.0
2020-05-01 11:00:00,60.25,60.39,59.86,60.03,20178.0,52.8418,52.9646,52.4998,52.6489,20178.0
2020-05-01 11:30:00,59.95,59.96,59.38,59.62,29011.0,52.5787,52.5875,52.0788,52.2893,29011.0
2020-05-01 12:00:00,59.66,59.74,59.45,59.62,26629.0,52.3244,52.3945,52.1402,52.2893,26629.0
2020-05-01 12:30:00,59.6,59.99,59.53,59.93,41034.0,52.2717,52.6138,52.2103,52.5612,41034.0
2020-05-01 13:00:00,59.9,60.2,59.73,59.8,39378.0,52.5349,52.798,52.3858,52.4472,39378.0
2020-05-01 13:30:00,59.83,60.0,59.7,59.93,24673.0,52.4735,52.6226,52.3594,52.5612,24673.0
2020-05-01 14:00:00,59.9,60.24,59.87,60.21,27182.0,52.5349,52.833,52.5085,52.8067,27182.0
2020-05-01 14:30:00,60.21,60.41,60.21,60.25,30135.0,52.8067,52.9821,52.8067,52.8418,30135.0
2020-05-01 15:00:00,60.24,60.63,60.24,60.34,38069.0,52.833,53.1751,52.833,52.9208,38069.0
2020-05-01 15:30:00,60.36,60.57,60.03,60.51,110096.0,52.9383,53.1225,52.6489,53.0699,110096.0
2020-05-04 09:30:00,59.93,60.05,59.31,59.72,14444.0,52.5612,52.6664,52.0174,52.377,14444.0
2020-05-04 10:00:00,59.65,59.67,58.81,58.99,12166.0,52.3156,52.3331,51.5789,51.7367,12166.0
2020-05-04 10:30:00,59.0,59.03,58.58,58.58,15763.0,51.7455,51.7718,51.3772,51.3772,15763.0
2020-05-04 11:00:00,58.57,59.18,58.49,59.13,24859.0,51.3684,51.9034,51.2982,51.8595,24859.0
2020-05-04 11:30:00,59.11,59.39,59.03,59.3,28630.0,51.842,52.0876,51.7718,52.0086,28630.0
2020-05-04 12:00:00,59.3,59.88,59.29,59.69,20576.0,52.0086,52.5173,51.9999,52.3507,20576.0
2020-05-04 12:30:00,59.66,59.75,59.53,59.64,25361.0,52.3244,52.4033,52.2103,52.3068,25361.0
2020-05-04 13:00:00,59.59,59.63,59.48,59.63,18411.0,52.263,52.2981,52.1665,52.2981,18411.0
2020-05-04 13:30:00,59.65,60.05,59.64,60.02,19193.0,52.3156,52.6664,52.3068,52.6401,19193.0
2020-05-04 14:00:00,60.03,60.3,60.03,60.22,32260.0,52.6489,52.8857,52.6489,52.8155,32260.0
2020-05-04 14:30:00,60.21,60.32,60.12,60.18,35832.0,52.8067,52.9032,52.7278,52.7804,35832.0
2020-05-04 15:00:00,60.18,60.19,60.04,60.13,36585.0,52.7804,52.7892,52.6576,52.7366,36585.0
2020-05-04 15:30:00,60.13,60.51,60.1,60.27,84139.0,52.7366,53.0699,52.7103,52.8594,84139.0
2020-05-05 09:30:00,60.49,61.59,60.49,61.27,29909.0,53.0523,54.0171,53.0523,53.7364,29909.0
2020-05-05 10:00:00,61.28,61.51,60.97,61.1,6935.0,53.7452,53.9469,53.4733,53.5873,6935.0
2020-05-05 10:30:00,61.11,61.11,60.84,61.04,10470.0,53.5961,53.5961,53.3593,53.5347,10470.0
2020-05-05 11:00:00,60.98,61.36,60.98,61.34,5928.0,53.4821,53.8153,53.4821,53.7978,5928.0
2020-05-05 11:30:00,61.28,61.56,61.27,61.41,17284.0,53.7452,53.9907,53.7364,53.8592,17284.0
2020-05-05 12:00:00,61.43,61.58,61.35,61.51,12937.0,53.8767,54.0083,53.8066,53.9469,12937.0
2020-05-05 12:30:00,61.54,61.6,61.2,61.29,15742.0,53.9732,54.0258,53.675,53.7539,15742.0
2020-05-05 13:00:00,61.27,61.33,60.98,61.08,60467.0,53.7364,53.789,53.4821,53.5698,60467.0
2020-05-05 13:30:00,61.02,61.29,61.02,61.24,34703.0,53.5171,53.7539,53.5171,53.7101,34703.0
2020-05-05 14:00:00,61.24,61.5,61.18,61.4,12695.0,53.7101,53.9381,53.6575,53.8504,12695.0
2020-05-05 14:30:00,61.42,61.7,61.19,61.68,67791.0,53.868,54.1135,53.6662,54.096,67791.0
2020-05-05 15:00:00,61.69,62.0,61.38,61.65,79711.0,54.1048,54.3766,53.8329,54.0697,79711.0
2020-05-05 15:30:00,61.65,61.65,61.01,61.2,125414.0,54.0697,54.0697,53.5084,53.675,125414.0
2020-05-06 09:30:00,61.21,61.52,60.61,60.7,32116.0,53.6838,53.9557,53.1576,53.2365,32116.0
2020-05-06 10:00:00,60.66,60.66,60.18,60.5,26990.0,53.2014,53.2014,52.7804,53.0611,26990.0
2020-05-06 10:30:00,60.5,60.94,60.34,60.52,27079.0,53.0611,53.447,52.9208,53.0786,27079.0
2020-05-06 11:00:00,60.55,60.61,59.92,59.92,27247.0,53.1049,53.1576,52.5524,52.5524,27247.0
2020-05-06 11:30:00,59.92,60.16,59.82,60.02,11294.0,52.5524,52.7629,52.4647,52.6401,11294.0
2020-05-06 12:00:00,60.02,60.11,59.77,59.93,15939.0,52.6401,52.719,52.4208,52.5612,15939.0
2020-05-06 12:30:00,59.88,60.11,59.79,59.94,14327.0,52.5173,52.719,52.4384,52.5699,14327.0
2020-05-06 13:00:00,59.96,60.12,59.9,60.12,13590.0,52.5875,52.7278,52.5349,52.7278,13590.0
2020-05-06 13:30:00,60.08,60.19,60.0,60.1,22767.0,52.6927,52.7892,52.6226,52.7103,22767.0
2020-05-06 14:00:00,60.09,60.13,59.77,59.8,17234.0,52.7015,52.7366,52.4208,52.4472,17234.0
2020-05-06 14:30:00,59.75,60.19,59.75,60.02,17680.0,52.4033,52.7892,52.4033,52.6401,17680.0
2020-05-06 15:00:00,60.03,60.12,59.65,59.66,41550.0,52.6489,52.7278,52.3156,52.3244,41550.0
2020-05-06 15:30:00,59.58,59.66,59.31,59.4,103811.0,52.2542,52.3244,52.0174,52.0963,103811.0
2020-05-07 09:30:00,60.06,61.03,59.94,61.03,33471.0,52.6752,53.5259,52.5699,53.5259,33471.0
2020-05-07 10:00:00,61.04,61.08,60.32,60.68,19428.0,53.5347,53.5698,52.9032,53.2189,19428.0
2020-05-07 10:30:00,60.69,60.97,60.27,60.29,26184.0,53.2277,53.4733,52.8594,52.8769,26184.0
2020-05-07 11:00:00,60.35,60.65,60.31,60.65,23519.0,52.9295,53.1926,52.8944,53.1926,23519.0
2020-05-07 11:30:00,60.67,61.26,60.56,61.25,18670.0,53.2102,53.7276,53.1137,53.7189,18670.0
2020-05-07 12:00:00,61.32,61.56,61.26,61.38,28741.0,53.7803,53.9907,53.7276,53.8329,28741.0
2020-05-07 12:30:00,61.39,61.43,61.06,61.16,15575.0,53.8416,53.8767,53.5522,53.6399,15575.0
2020-05-07 13:00:00,61.19,61.32,60.94,61.05,17420.0,53.6662,53.7803,53.447,53.5435,17420.0
2020-05-07 13:30:00,61.04,61.23,60.93,60.98,13400.0,53.5347,53.7013,53.4382,53.4821,13400.0
2020-05-07 14:00:00,61.03,61.03,60.62,60.67,27318.0,53.5259,53.5259,53.1663,53.2102,27318.0
2020-05-07 14:30:00,60.66,60.73,60.25,60.38,22566.0,53.2014,53.2628,52.8418,52.9558,22566.0
2020-05-07 15:00:00,60.4,60.96,60.28,60.82,25262.0,52.9734,53.4645,52.8681,53.3417,25262.0
2020-05-07 15:30:00,60.81,60.91,60.54,60.65,78832.0,53.333,53.4207,53.0962,53.1926,78832.0
2020-05-08 09:30:00,61.75,62.18,61.16,62.04,29686.0,54.1574,54.5345,53.6399,54.4117,29686.0
2020-05-08 10:00:00,62.09,62.21,61.19,61.34,32361.0,54.4556,54.5608,53.6662,53.7978,32361.0
2020-05-08 10:30:00,61.29,61.44,60.79,60.92,15860.0,53.7539,53.8855,53.3154,53.4294,15860.0
2020-05-08 11:00:00,60.98,61.14,60.83,61.03,15199.0,53.4821,53.6224,53.3505,53.5259,15199.0
2020-05-08 11:30:00,61.02,61.32,60.9,61.19,33642.0,53.5171,53.7803,53.4119,53.6662,33642.0
2020-05-08 12:00:00,61.22,61.35,60.82,60.86,25116.0,53.6926,53.8066,53.3417,53.3768,25116.0
2020-05-08 12:30:00,60.89,60.96,60.77,60.79,14645.0,53.4031,53.4645,53.2979,53.3154,14645.0
2020-05-08 13:00:00,60.82,60.82,60.49,60.67,36321.0,53.3417,53.3417,53.0523,53.2102,36321.0
2020-05-08 13:30:00,60.66,60.92,60.66,60.79,14005.0,53.2014,53.4294,53.2014,53.3154,14005.0
2020-05-08 14:00:00,60.79,61.08,60.71,61.04,21295.0,53.3154,53.5698,53.2453,53.5347,21295.0
2020-05-08 14:30:00,61.04,61.2,60.94,60.99,20747.0,53.5347,53.675,53.447,53.4908,20747.0
2020-05-08 15:00:00,61.06,61.18,60.93,61.11,39286.0,53.5522,53.6575,53.4382,53.5961,39286.0
2020-05-08 15:30:00,61.11,61.66,61.11,61.28,77421.0,53.5961,54.0785,53.5961,53.7452,77421.0
2020-05-11 09:30:00,60.79,61.24,60.51,60.83,21752.0,53.3154,53.7101,53.0699,53.3505,21752.0
2020-05-11 10:00:00,60.91,61.01,60.37,61.01,74623.0,53.4207,53.5084,52.9471,53.5084,74623.0
2020-05-11 10:30:00,60.99,61.21,60.88,61.05,72123.0,53.4908,53.6838,53.3944,53.5435,72123.0
2020-05-11 11:00:00,61.12,61.46,60.99,61.32,49307.0,53.6048,53.903,53.4908,53.7803,49307.0
2020-05-11 11:30:00,61.33,61.65,61.33,61.38,39161.0,53.789,54.0697,53.789,53.8329,39161.0
2020-05-11 12:00:00,61.4,62.09,61.38,62.09,27869.0,53.8504,54.4556,53.8329,54.4556,27869.0
2020-05-11 12:30:00,62.08,62.38,62.08,62.25,23859.0,54.4468,54.7099,54.4468,54.5959,23859.0
2020-05-11 13:00:00,62.24,62.5,62.2,62.39,17606.0,54.5871,54.8152,54.5521,54.7187,17606.0
2020-05-11 13:30:00,62.41,62.51,62.26,62.39,27734.0,54.7362,54.8239,54.6047,54.7187,27734.0
2020-05-11 14:00:00,62.37,62.37,61.73,61.8,27808.0,54.7012,54.7012,54.1398,54.2012,27808.0
2020-05-11 14:30:00,61.75,62.07,61.75,61.93,32403.0,54.1574,54.438,54.1574,54.3153,32403.0
2020-05-11 15:00:00,61.9,62.02,61.72,61.77,32319.0,54.2889,54.3942,54.1311,54.1749,32319.0
2020-05-11 15:30:00,61.72,61.81,61.21,61.24,107762.0,54.1311,54.21,53.6838,53.7101,107762.0
2020-05-12 09:30:00,61.43,61.43,59.3,59.51,77619.0,53.8767,53.8767,52.0086,52.1928,77619.0
2020-05-12 10:00:00,59.52,59.85,59.28,59.65,21283.0,52.2016,52.491,51.9911,52.3156,21283.0
2020-05-12 10:30:00,59.45,59.82,59.12,59.46,43833.0,52.1402,52.4647,51.8508,52.149,43833.0
2020-05-12 11:00:00,59.46,59.55,58.91,58.91,36930.0,52.149,52.2279,51.6666,51.6666,36930.0
2020-05-12 11:30:00,58.96,59.14,58.68,58.95,19815.0,51.7104,51.8683,51.4649,51.7017,19815.0
2020-05-12 12:00:00,58.86,59.0,57.83,57.96,53655.0,51.6227,51.7455,50.7194,50.8334,53655.0
2020-05-12 12:30:00,57.97,58.53,57.96,58.29,33735.0,50.8422,51.3333,50.8334,51.1228,33735.0
2020-05-12 13:00:00,58.29,58.51,57.8,58.5,29641.0,51.1228,51.3158,50.6931,51.307,29641.0
2020-05-12 13:30:00,58.45,58.7,58.35,58.55,40840.0,51.2631,51.4824,51.1754,51.3508,40840.0
2020-05-12 14:00:00,58.55,58.55,58.27,58.33,62553.0,51.3508,51.3508,51.1053,51.1579,62553.0
2020-05-12 14:30:00,58.31,58.61,58.11,58.26,52226.0,51.1404,51.4035,50.9649,51.0965,52226.0
2020-05-12 15:00:00,58.23,58.42,57.96,58.35,51105.0,51.0702,51.2368,50.8334,51.1754,51105.0
2020-05-12 15:30:00,58.32,58.48,57.77,57.8,132291.0,51.1491,51.2895,50.6668,50.6931,132291.0
2020-05-13 09:30:00,57.9,58.08,56.93,57.0,40165.0,50.7808,50.9386,49.93,49.9914,40165.0
2020-05-13 10:00:00,57.12,57.46,57.01,57.27,26176.0,50.0967,50.3949,50.0002,50.2282,26176.0
2020-05-13 10:30:00,57.5,57.59,57.24,57.31,35912.0,50.43,50.5089,50.2019,50.2633,35912.0
2020-05-13 11:00:00,57.34,57.42,56.89,57.1,29808.0,50.2896,50.3598,49.895,50.0791,29808.0
2020-05-13 11:30:00,57.02,57.07,56.07,56.31,24536.0,50.009,50.0528,49.1758,49.3863,24536.0
2020-05-13 12:00:00,56.37,56.55,56.06,56.41,44673.0,49.4389,49.5968,49.167,49.474,44673.0
2020-05-13 12:30:00,56.49,56.62,56.24,56.53,42287.0,49.5441,49.6582,49.3249,49.5792,42287.0
2020-05-13 13:00:00,56.55,56.77,56.35,56.68,87981.0,49.5968,49.7897,49.4214,49.7108,87981.0
2020-05-13 13:30:00,56.64,56.77,56.41,56.5,50906.0,49.6757,49.7897,49.474,49.5529,50906.0
2020-05-13 14:00:00,56.52,56.66,56.31,56.33,101225.0,49.5705,49.6932,49.3863,49.4038,101225.0
2020-05-13 14:30:00,56.32,56.43,56.03,56.38,111476.0,49.395,49.4915,49.1407,49.4477,111476.0
2020-05-13 15:00:00,56.37,56.51,56.06,56.2,95681.0,49.4389,49.5617,49.167,49.2898,95681.0
2020-05-13 15:30:00,56.16,56.4,56.05,56.32,169562.0,49.2547,49.4652,49.1582,49.395,169562.0
2020-05-14 09:30:00,55.58,55.86,53.73,53.94,57317.0,48.746,48.9916,47.1235,47.3077,57317.0
2020-05-14 10:00:00,53.88,54.11,53.52,53.86,47057.0,47.2551,47.4568,46.9393,47.2375,47057.0
2020-05-14 10:30:00,53.9,54.77,53.73,54.55,45412.0,47.2726,48.0356,47.1235,47.8427,45412.0
2020-05-14 11:00:00,54.57,54.73,54.16,54.22,46866.0,47.8602,48.0005,47.5006,47.5533,46866.0
2020-05-14 11:30:00,54.25,54.91,54.24,54.68,71114.0,47.5796,48.1584,47.5708,47.9567,71114.0
2020-05-14 12:00:00,54.65,55.35,54.63,55.33,46985.0,47.9304,48.5443,47.9128,48.5268,46985.0
2020-05-14 12:30:00,55.35,55.93,55.35,55.93,45706.0,48.5443,49.053,48.5443,49.053,45706.0
2020-05-14 13:00:00,55.95,56.24,55.68,56.24,54750.0,49.0705,49.3249,48.8337,49.3249,54750.0
2020-05-14 13:30:00,56.2,56.23,55.74,55.9,49920.0,49.2898,49.3161,48.8864,49.0267,49920.0
2020-05-14 14:00:00,55.87,55.87,55.54,55.59,50112.0,49.0004,49.0004,48.7109,48.7548,50112.0
2020-05-14 14:30:00,55.6,55.72,55.31,55.47,80298.0,48.7636,48.8688,48.5092,48.6496,80298.0
2020-05-14 15:00:00,55.44,56.15,55.43,55.96,182199.0,48.6232,49.2459,48.6145,49.0793,182199.0
2020-05-14 15:30:00,55.95,56.33,55.73,56.2,144590.0,49.0705,49.4038,48.8776,49.2898,144590.0
2020-05-15 09:30:00,55.91,56.22,55.03,55.36,26905.0,49.0355,49.3073,48.2637,48.5531,26905.0
2020-05-15 10:00:00,55.27,55.88,55.03,55.57,25312.0,48.4741,49.0091,48.2637,48.7373,25312.0
2020-05-15 10:30:00,55.54,56.05,55.43,55.88,27141.0,48.7109,49.1582,48.6145,49.0091,27141.0
2020-05-15 11:00:00,55.8,55.82,55.33,55.46,45484.0,48.939,48.9565,48.5268,48.6408,45484.0
2020-05-15 11:30:00,55.41,55.57,55.18,55.31,68480.0,48.5969,48.7373,48.3952,48.5092,68480.0
2020-05-15 12:00:00,55.28,55.68,55.28,55.55,14868.0,48.4829,48.8337,48.4829,48.7197,14868.0
2020-05-15 12:30:00,55.62,55.98,55.62,55.81,16299.0,48.7811,49.0968,48.7811,48.9478,16299.0
2020-05-15 13:00:00,55.81,56.18,55.75,56.18,17494.0,48.9478,49.2723,48.8951,49.2723,17494.0
2020-05-15 13:30:00,56.11,56.46,56.08,56.39,23931.0,49.2109,49.5178,49.1846,49.4564,23931.0
2020-05-15 14:00:00,56.41,56.59,56.35,56.51,37244.0,49.474,49.6318,49.4214,49.5617,37244.0
2020-05-15 14:30:00,56.52,56.72,56.39,56.53,77939.0,49.5705,49.7459,49.4564,49.5792,77939.0
2020-05-15 15:00:00,56.6,56.98,56.5,56.65,65608.0,49.6406,49.9739,49.5529,49.6845,65608.0
2020-05-15 15:30:00,56.66,56.98,56.34,56.84,330280.0,49.6932,49.9739,49.4126,49.8511,330280.0
2020-05-18 09:30:00,58.41,60.54,58.41,60.07,95571.0,51.2281,53.0962,51.2281,52.684,95571.0
2020-05-18 10:00:00,60.13,60.19,59.45,59.81,106688.0,52.7366,52.7892,52.1402,52.4559,106688.0
2020-05-18 10:30:00,59.79,59.97,59.38,59.43,34516.0,52.4384,52.5962,52.0788,52.1226,34516.0
2020-05-18 11:00:00,59.43,59.92,59.42,59.73,29936.0,52.1226,52.5524,52.1139,52.3858,29936.0
2020-05-18 11:30:00,59.83,59.87,59.42,59.56,35033.0,52.4735,52.5085,52.1139,52.2367,35033.0
2020-05-18 12:00:00,59.52,59.69,59.32,59.62,58021.0,52.2016,52.3507,52.0262,52.2893,58021.0
2020-05-18 12:30:00,59.64,59.84,59.46,59.66,113721.0,52.3068,52.4822,52.149,52.3244,113721.0
2020-05-18 13:00:00,59.68,60.07,59.67,59.7,19457.0,52.3419,52.684,52.3331,52.3594,19457.0
2020-05-18 13:30:00,59.72,59.98,59.71,59.89,30594.0,52.377,52.605,52.3682,52.5261,30594.0
2020-05-18 14:00:00,59.9,60.18,59.85,60.13,68984.0,52.5349,52.7804,52.491,52.7366,68984.0
2020-05-18 14:30:00,60.14,60.64,60.11,60.63,67629.0,52.7453,53.1839,52.719,53.1751,67629.0
2020-05-18 15:00:00,60.71,60.75,60.28,60.45,57372.0,53.2453,53.2803,52.8681,53.0172,57372.0
2020-05-18 15:30:00,60.45,60.79,60.3,60.4,140139.0,53.0172,53.3154,52.8857,52.9734,140139.0
2020-05-19 09:30:00,60.03,60.16,59.59,59.95,50140.0,52.6489,52.7629,52.263,52.5787,50140.0
2020-05-19 10:00:00,59.95,60.42,59.77,59.89,28081.0,52.5787,52.9909,52.4208,52.5261,28081.0
2020-05-19 10:30:00,60.02,60.12,59.39,59.73,24679.0,52.6401,52.7278,52.0876,52.3858,24679.0
2020-05-19 11:00:00,59.8,59.87,59.58,59.79,19677.0,52.4472,52.5085,52.2542,52.4384,19677.0
2020-05-19 11:30:00,59.84,59.89,59.29,59.33,15723.0,52.4822,52.5261,51.9999,52.0349,15723.0
2020-05-19 12:00:00,59.26,59.62,59.26,59.62,15195.0,51.9735,52.2893,51.9735,52.2893,15195.0
2020-05-19 12:30:00,59.59,59.59,59.31,59.34,8381.0,52.263,52.263,52.0174,52.0437,8381.0
2020-05-19 13:00:00,59.42,59.84,59.42,59.77,11303.0,52.1139,52.4822,52.1139,52.4208,11303.0
2020-05-19 13:30:00,59.73,59.9,59.73,59.78,10977.0,52.3858,52.5349,52.3858,52.4296,10977.0
2020-05-19 14:00:00,59.77,60.09,59.77,59.88,19013.0,52.4208,52.7015,52.4208,52.5173,19013.0
2020-05-19 14:30:00,59.89,60.03,59.65,59.79,62235.0,52.5261,52.6489,52.3156,52.4384,62235.0
2020-05-19 15:00:00,59.74,60.2,59.67,60.09,36356.0,52.3945,52.798,52.3331,52.7015,36356.0
2020-05-19 15:30:00,60.1,60.14,59.49,59.54,103472.0,52.7103,52.7453,52.1753,52.2191,103472.0
2020-05-20 09:30:00,60.37,60.85,59.91,60.12,46847.0,52.9471,53.368,52.5436,52.7278,46847.0
2020-05-20 10:00:00,60.19,60.6,60.07,60.09,21721.0,52.7892,53.1488,52.684,52.7015,21721.0
2020-05-20 10:30:00,60.06,60.6,60.05,60.1,22573.0,52.6752,53.1488,52.6664,52.7103,22573.0
2020-05-20 11:00:00,60.09,60.22,59.82,59.92,55123.0,52.7015,52.8155,52.4647,52.5524,55123.0
2020-05-20 11:30:00,59.88,59.97,59.72,59.73,18768.0,52.5173,52.5962,52.377,52.3858,18768.0
2020-05-20 12:00:00,59.76,59.76,59.3,59.53,32934.0,52.4121,52.4121,52.0086,52.2103,32934.0
2020-05-20 12:30:00,59.51,59.8,59.5,59.68,42235.0,52.1928,52.4472,52.184,52.3419,42235.0
2020-05-20 13:00:00,59.69,59.75,59.54,59.6,33835.0,52.3507,52.4033,52.2191,52.2717,33835.0
2020-05-20 13:30:00,59.64,59.75,59.6,59.67,15958.0,52.3068,52.4033,52.2717,52.3331,15958.0
2020-05-20 14:00:00,59.66,59.82,59.58,59.75,34891.0,52.3244,52.4647,52.2542,52.4033,34891.0
2020-05-20 14:30:00,59.75,59.78,59.62,59.67,20930.0,52.4033,52.4296,52.2893,52.3331,20930.0
2020-05-20 15:00:00,59.64,59.76,59.51,59.74,39810.0,52.3068,52.4121,52.1928,52.3945,39810.0
2020-05-20 15:30:00,59.73,60.38,59.61,60.28,101198.0,52.3858,52.9558,52.2805,52.8681,101198.0
2020-05-21 09:30:00,60.37,61.16,60.01,61.12,24724.0,52.9471,53.6399,52.6313,53.6048,24724.0
2020-05-21 10:00:00,61.12,61.21,60.55,60.55,21964.0,53.6048,53.6838,53.1049,53.1049,21964.0
2020-05-21 10:30:00,60.48,60.93,60.46,60.76,22553.0,53.0435,53.4382,53.026,53.2891,22553.0
2020-05-21 11:00:00,60.75,60.75,60.16,60.29,26694.0,53.2803,53.2803,52.7629,52.8769,26694.0
2020-05-21 11:30:00,60.33,60.73,60.31,60.51,17185.0,52.912,53.2628,52.8944,53.0699,17185.0
2020-05-21 12:00:00,60.51,60.76,60.46,60.7,22510.0,53.0699,53.2891,53.026,53.2365,22510.0
2020-05-21 12:30:00,60.68,60.7,60.31,60.53,32458.0,53.2189,53.2365,52.8944,53.0874,32458.0
2020-05-21 13:00:00,60.54,60.71,60.49,60.63,9037.0,53.0962,53.2453,53.0523,53.1751,9037.0
2020-05-21 13:30:00,60.64,60.66,60.39,60.48,16341.0,53.1839,53.2014,52.9646,53.0435,16341.0
2020-05-21 14:00:00,60.47,60.55,60.36,60.55,12814.0,53.0348,53.1049,52.9383,53.1049,12814.0
2020-05-21 14:30:00,60.56,60.66,60.45,60.59,16873.0,53.1137,53.2014,53.0172,53.14,16873.0
2020-05-21 15:00:00,60.63,60.69,60.52,60.54,30602.0,53.1751,53.2277,53.0786,53.0962,30602.0
2020-05-21 15:30:00,60.54,60.67,60.38,60.63,171394.0,53.0962,53.2102,52.9558,53.1751,171394.0
2020-05-22 09:30:00,61.0,61.32,60.34,60.5,40745.0,53.4996,53.7803,52.9208,53.0611,40745.0
2020-05-22 10:00:00,60.55,60.97,60.45,60.97,42876.0,53.1049,53.4733,53.0172,53.4733,42876.0
2020-05-22 10:30:00,61.02,61.05,60.75,60.83,18051.0,53.5171,53.5435,53.2803,53.3505,18051.0
2020-05-22 11:00:00,60.84,61.03,60.71,60.93,21479.0,53.3593,53.5259,53.2453,53.4382,21479.0
2020-05-22 11:30:00,60.9,60.98,60.78,60.93,13866.0,53.4119,53.4821,53.3067,53.4382,13866.0
2020-05-22 12:00:00,60.93,61.02,60.83,60.94,37106.0,53.4382,53.5171,53.3505,53.447,37106.0
2020-05-22 12:30:00,60.92,61.14,60.92,60.98,27267.0,53.4294,53.6224,53.4294,53.4821,27267.0
2020-05-22 13:00:00,60.95,61.03,60.84,60.97,12633.0,53.4558,53.5259,53.3593,53.4733,12633.0
2020-05-22 13:30:00,60.98,61.03,60.92,61.0,14289.0,53.4821,53.5259,53.4294,53.4996,14289.0
2020-05-22 14:00:00,60.95,61.23,60.94,61.14,21729.0,53.4558,53.7013,53.447,53.6224,21729.0
2020-05-22 14:30:00,61.13,61.23,61.06,61.23,16808.0,53.6136,53.7013,53.5522,53.7013,16808.0
2020-05-22 15:00:00,61.23,61.23,61.06,61.19,26846.0,53.7013,53.7013,53.5522,53.6662,26846.0
2020-05-22 15:30:00,61.2,61.53,61.17,61.5,89400.0,53.675,53.9644,53.6487,53.9381,89400.0
2020-05-26 09:30:00,63.24,63.77,62.72,63.57,33862.0,55.4642,55.929,55.0081,55.7536,33862.0
2020-05-26 10:00:00,63.65,63.82,63.11,63.21,33395.0,55.8238,55.9729,55.3502,55.4379,33395.0
2020-05-26 10:30:00,63.25,63.43,63.17,63.18,21503.0,55.4729,55.6308,55.4028,55.4116,21503.0
2020-05-26 11:00:00,63.17,63.3,63.0,63.11,32102.0,55.4028,55.5168,55.2537,55.3502,32102.0
2020-05-26 11:30:00,63.08,63.22,62.84,63.08,58065.0,55.3239,55.4466,55.1134,55.3239,58065.0
2020-05-26 12:00:00,63.06,63.16,62.9,63.04,28631.0,55.3063,55.394,55.166,55.2888,28631.0
2020-05-26 12:30:00,63.05,63.31,62.93,63.17,28612.0,55.2975,55.5256,55.1923,55.4028,28612.0
2020-05-26 13:00:00,63.21,63.51,63.14,63.3,17238.0,55.4379,55.701,55.3765,55.5168,17238.0
2020-05-26 13:30:00,63.3,63.53,63.23,63.42,23416.0,55.5168,55.7185,55.4554,55.622,23416.0
2020-05-26 14:00:00,63.42,63.47,63.27,63.36,19572.0,55.622,55.6659,55.4905,55.5694,19572.0
2020-05-26 14:30:00,63.39,63.5,63.19,63.27,25455.0,55.5957,55.6922,55.4203,55.4905,25455.0
2020-05-26 15:00:00,63.24,63.33,63.15,63.26,41042.0,55.4642,55.5431,55.3852,55.4817,41042.0
2020-05-26 15:30:00,63.27,63.5,63.03,63.36,229607.0,55.4905,55.6922,55.28,55.5694,229607.0
2020-05-27 09:30:00,64.83,64.88,63.74,63.85,30860.0,56.8587,56.9025,55.9027,55.9992,30860.0
2020-05-27 10:00:00,63.91,63.99,62.97,62.98,22970.0,56.0518,56.122,55.2274,55.2361,22970.0
2020-05-27 10:30:00,63.02,63.04,62.18,62.8,28616.0,55.2712,55.2888,54.5345,55.0783,28616.0
2020-05-27 11:00:00,62.85,63.05,62.43,62.62,23033.0,55.1221,55.2975,54.7538,54.9204,23033.0
2020-05-27 11:30:00,62.7,63.08,62.64,63.01,20709.0,54.9906,55.3239,54.938,55.2625,20709.0
2020-05-27 12:00:00,63.0,63.0,62.56,62.74,47685.0,55.2537,55.2537,54.8678,55.0257,47685.0
2020-05-27 12:30:00,62.76,62.87,62.63,62.64,29632.0,55.0432,55.1397,54.9292,54.938,29632.0
2020-05-27 13:00:00,62.52,62.7,62.43,62.48,14903.0,54.8327,54.9906,54.7538,54.7976,14903.0
2020-05-27 13:30:00,62.49,62.49,62.31,62.32,23025.0,54.8064,54.8064,54.6485,54.6573,23025.0
2020-05-27 14:00:00,62.31,62.52,62.22,62.5,30159.0,54.6485,54.8327,54.5696,54.8152,30159.0
2020-05-27 14:30:00,62.5,62.64,62.35,62.63,33830.0,54.8152,54.938,54.6836,54.9292,33830.0
2020-05-27 15:00:00,62.6,62.64,62.39,62.42,54020.0,54.9029,54.938,54.7187,54.745,54020.0
2020-05-27 15:30:00,62.42,63.13,62.31,62.87,137430.0,54.745,55.3677,54.6485,55.1397,137430.0
2020-05-28 09:30:00,63.54,63.9,62.45,62.83,66627.0,55.7273,56.043,54.7713,55.1046,66627.0
2020-05-28 10:00:00,62.8,62.99,62.64,62.79,51429.0,55.0783,55.2449,54.938,55.0695,51429.0
2020-05-28 10:30:00,62.82,62.87,62.68,62.72,29989.0,55.0958,55.1397,54.973,55.0081,29989.0
2020-05-28 11:00:00,62.75,62.79,62.15,62.29,29453.0,55.0344,55.0695,54.5082,54.631,29453.0
2020-05-28 11:30:00,62.33,62.38,62.02,62.14,26037.0,54.6661,54.7099,54.3942,54.4994,26037.0
2020-05-28 12:00:00,62.18,62.33,61.99,62.0,46628.0,54.5345,54.6661,54.3679,54.3766,46628.0
2020-05-28 12:30:00,61.96,62.22,61.91,62.17,45993.0,54.3416,54.5696,54.2977,54.5257,45993.0
2020-05-28 13:00:00,62.23,62.31,62.14,62.23,31808.0,54.5784,54.6485,54.4994,54.5784,31808.0
2020-05-28 13:30:00,62.21,62.36,62.06,62.34,30819.0,54.5608,54.6924,54.4293,54.6748,30819.0
2020-05-28 14:00:00,62.36,62.5,62.28,62.33,53990.0,54.6924,54.8152,54.6222,54.6661,53990.0
2020-05-28 14:30:00,62.34,62.42,62.08,62.25,42906.0,54.6748,54.745,54.4468,54.5959,42906.0
2020-05-28 15:00:00,62.29,62.3,61.89,62.09,52399.0,54.631,54.6398,54.2802,54.4556,52399.0
2020-05-28 15:30:00,62.1,62.62,62.04,62.5,265680.0,54.4643,54.9204,54.4117,54.8152,265680.0
2020-05-29 09:30:00,61.96,62.05,61.46,61.97,21431.0,54.3416,54.4205,53.903,54.3503,21431.0
2020-05-29 10:00:00,61.89,62.43,61.88,62.03,30599.0,54.2802,54.7538,54.2714,54.403,30599.0
2020-05-29 10:30:00,62.19,62.23,61.8,62.06,76136.0,54.5433,54.5784,54.2012,54.4293,76136.0
2020-05-29 11:00:00,62.06,63.04,62.03,62.92,54460.0,54.4293,55.2888,54.403,55.1835,54460.0
2020-05-29 11:30:00,62.87,63.28,62.83,63.02,57795.0,55.1397,55.4993,55.1046,55.2712,57795.0
2020-05-29 12:00:00,63.01,63.18,62.96,63.14,50751.0,55.2625,55.4116,55.2186,55.3765,50751.0
2020-05-29 12:30:00,63.11,63.37,62.9,63.28,23331.0,55.3502,55.5782,55.166,55.4993,23331.0
2020-05-29 13:00:00,63.21,63.22,62.77,62.86,16144.0,55.4379,55.4466,55.052,55.1309,16144.0
2020-05-29 13:30:00,62.83,62.95,62.68,62.69,152713.0,55.1046,55.2098,54.973,54.9818,152713.0
2020-05-29 14:00:00,62.71,62.97,62.65,62.95,82724.0,54.9993,55.2274,54.9467,55.2098,82724.0
2020-05-29 14:30:00,62.95,62.95,62.07,62.8,50659.0,55.2098,55.2098,54.438,55.0783,50659.0
2020-05-29 15:00:00,62.95,62.99,62.29,62.33,57606.0,55.2098,55.2449,54.631,54.6661,57606.0
2020-05-29 15:30:00,62.35,62.64,62.23,62.36,246759.0,54.6836,54.938,54.5784,54.6924,246759.0
2020-06-01 09:30:00,62.18,62.92,62.18,62.44,29577.0,54.5345,55.1835,54.5345,54.7625,29577.0
2020-06-01 10:00:00,62.58,62.82,62.21,62.44,30347.0,54.8853,55.0958,54.5608,54.7625,30347.0
2020-06-01 10:30:00,62.49,62.59,62.26,62.58,77623.0,54.8064,54.8941,54.6047,54.8853,77623.0
2020-06-01 11:00:00,62.56,63.03,62.46,62.88,66492.0,54.8678,55.28,54.7801,55.1484,66492.0
2020-06-01 11:30:00,62.97,63.32,62.8,62.84,42628.0,55.2274,55.5343,55.0783,55.1134,42628.0
2020-06-01 12:00:00,62.81,63.14,62.81,62.89,37065.0,55.087,55.3765,55.087,55.1572,37065.0
2020-06-01 12:30:00,62.91,63.38,62.78,63.34,48863.0,55.1748,55.587,55.0607,55.5519,48863.0
2020-06-01 13:00:00,63.3,63.31,62.99,63.07,24642.0,55.5168,55.5256,55.2449,55.3151,24642.0
2020-06-01 13:30:00,63.03,63.41,63.01,63.3,37198.0,55.28,55.6133,55.2625,55.5168,37198.0
2020-06-01 14:00:00,63.3,63.36,63.1,63.1,22869.0,55.5168,55.5694,55.3414,55.3414,22869.0
2020-06-01 14:30:00,63.11,63.21,63.02,63.08,25452.0,55.3502,55.4379,55.2712,55.3239,25452.0
2020-06-01 15:00:00,63.09,63.16,62.92,63.0,33609.0,55.3326,55.394,55.1835,55.2537,33609.0
2020-06-01 15:30:00,62.98,63.03,62.91,63.03,137336.0,55.2361,55.28,55.1748,55.28,137336.0
2020-06-02 09:30:00,63.44,63.71,62.6,62.73,27542.0,55.6396,55.8764,54.9029,55.0169,27542.0
2020-06-02 10:00:00,62.75,63.03,62.69,63.01,23878.0,55.0344,55.28,54.9818,55.2625,23878.0
2020-06-02 10:30:00,63.0,63.3,62.93,62.98,56215.0,55.2537,55.5168,55.1923,55.2361,56215.0
2020-06-02 11:00:00,62.98,63.02,62.8,62.96,27075.0,55.2361,55.2712,55.0783,55.2186,27075.0
2020-06-02 11:30:00,62.96,63.01,62.8,62.91,86368.0,55.2186,55.2625,55.0783,55.1748,86368.0
2020-06-02 12:00:00,62.91,63.01,62.83,62.89,71513.0,55.1748,55.2625,55.1046,55.1572,71513.0
2020-06-02 12:30:00,62.88,63.0,62.75,62.78,23986.0,55.1484,55.2537,55.0344,55.0607,23986.0
2020-06-02 13:00:00,62.8,62.81,62.64,62.69,48980.0,55.0783,55.087,54.938,54.9818,48980.0
2020-06-02 13:30:00,62.65,62.87,62.6,62.76,28331.0,54.9467,55.1397,54.9029,55.0432,28331.0
2020-06-02 14:00:00,62.77,62.8,62.51,62.53,56559.0,55.052,55.0783,54.8239,54.8415,56559.0
2020-06-02 14:30:00,62.54,62.64,62.41,62.58,40041.0,54.8502,54.938,54.7362,54.8853,40041.0
2020-06-02 15:00:00,62.58,62.63,62.5,62.57,40241.0,54.8853,54.9292,54.8152,54.8766,40241.0
2020-06-02 15:30:00,62.56,62.83,62.26,62.64,125960.0,54.8678,55.1046,54.6047,54.938,125960.0
2020-06-03 09:30:00,63.24,63.54,63.12,63.12,19866.0,55.4642,55.7273,55.3589,55.3589,19866.0
2020-06-03 10:00:00,63.11,63.2,62.94,63.2,21622.0,55.3502,55.4291,55.2011,55.4291,21622.0
2020-06-03 10:30:00,63.17,63.31,63.07,63.07,45964.0,55.4028,55.5256,55.3151,55.3151,45964.0
2020-06-03 11:00:00,63.15,63.62,63.14,63.57,51877.0,55.3852,55.7975,55.3765,55.7536,51877.0
2020-06-03 11:30:00,63.57,63.77,63.5,63.53,38388.0,55.7536,55.929,55.6922,55.7185,38388.0
2020-06-03 12:00:00,63.48,63.84,63.48,63.63,75711.0,55.6747,55.9904,55.6747,55.8062,75711.0
2020-06-03 12:30:00,63.64,63.67,63.37,63.4,17199.0,55.815,55.8413,55.5782,55.6045,17199.0
2020-06-03 13:00:00,63.4,63.51,63.15,63.33,21329.0,55.6045,55.701,55.3852,55.5431,21329.0
2020-06-03 13:30:00,63.33,63.63,63.33,63.48,18740.0,55.5431,55.8062,55.5431,55.6747,18740.0
2020-06-03 14:00:00,63.48,63.64,63.3,63.5,42992.0,55.6747,55.815,55.5168,55.6922,42992.0
2020-06-03 14:30:00,63.5,64.14,63.46,64.08,431039.0,55.6922,56.2535,55.6571,56.2009,431039.0
2020-06-03 15:00:00,64.08,64.17,63.98,64.13,59347.0,56.2009,56.2798,56.1132,56.2447,59347.0
2020-06-03 15:30:00,64.13,64.28,63.94,64.09,164959.0,56.2447,56.3763,56.0781,56.2097,164959.0
2020-06-04 09:30:00,63.75,63.75,62.93,63.16,41326.0,55.9115,55.9115,55.1923,55.394,41326.0
2020-06-04 10:00:00,63.16,63.19,62.19,62.43,68076.0,55.394,55.4203,54.5433,54.7538,68076.0
2020-06-04 10:30:00,62.43,62.88,62.39,62.86,43367.0,54.7538,55.1484,54.7187,55.1309,43367.0
2020-06-04 11:00:00,62.83,63.15,62.73,62.75,47418.0,55.1046,55.3852,55.0169,55.0344,47418.0
2020-06-04 11:30:00,62.78,62.83,62.0,62.12,52396.0,55.0607,55.1046,54.3766,54.4819,52396.0
2020-06-04 12:00:00,62.16,62.26,62.0,62.09,66198.0,54.517,54.6047,54.3766,54.4556,66198.0
2020-06-04 12:30:00,62.1,62.21,62.05,62.14,31112.0,54.4643,54.5608,54.4205,54.4994,31112.0
2020-06-04 13:00:00,62.14,62.53,62.01,62.47,41942.0,54.4994,54.8415,54.3854,54.7889,41942.0
2020-06-04 13:30:00,62.5,63.1,62.49,63.1,46937.0,54.8152,55.3414,54.8064,55.3414,46937.0
2020-06-04 14:00:00,63.08,63.08,62.35,62.43,61489.0,55.3239,55.3239,54.6836,54.7538,61489.0
2020-06-04 14:30:00,62.43,62.87,62.38,62.69,108241.0,54.7538,55.1397,54.7099,54.9818,108241.0
2020-06-04 15:00:00,62.66,63.14,62.55,63.14,59339.0,54.9555,55.3765,54.859,55.3765,59339.0
2020-06-04 15:30:00,63.11,63.65,63.1,63.5,215187.0,55.3502,55.8238,55.3414,55.6922,215187.0
2020-06-05 09:30:00,65.13,66.59,65.13,65.43,96602.0,57.1218,58.4023,57.1218,57.3849,96602.0
2020-06-05 10:00:00,65.55,65.88,65.05,65.2,32283.0,57.4901,57.7796,57.0516,57.1832,32283.0
2020-06-05 10:30:00,65.2,65.48,65.12,65.42,40348.0,57.1832,57.4288,57.113,57.3761,40348.0
2020-06-05 11:00:00,65.45,66.0,65.27,66.0,71722.0,57.4024,57.8848,57.2446,57.8848,71722.0
2020-06-05 11:30:00,66.04,66.33,65.9,66.21,52190.0,57.9199,58.1742,57.7971,58.069,52190.0
2020-06-05 12:00:00,66.25,66.33,65.98,65.98,59165.0,58.1041,58.1742,57.8673,57.8673,59165.0
2020-06-05 12:30:00,66.0,66.02,65.64,65.83,38602.0,57.8848,57.9024,57.5691,57.7357,38602.0
2020-06-05 13:00:00,65.84,66.02,65.74,66.01,33802.0,57.7445,57.9024,57.6568,57.8936,33802.0
2020-06-05 13:30:00,65.99,66.01,65.75,65.96,45493.0,57.876,57.8936,57.6656,57.8497,45493.0
2020-06-05 14:00:00,65.98,66.16,65.75,65.83,55411.0,57.8673,58.0251,57.6656,57.7357,55411.0
2020-06-05 14:30:00,65.8,65.83,65.19,65.25,83821.0,57.7094,57.7357,57.1744,57.227,83821.0
2020-06-05 15:00:00,65.3,65.31,64.81,64.94,44313.0,57.2709,57.2797,56.8411,56.9552,44313.0
2020-06-05 15:30:00,64.91,65.01,64.38,64.68,85513.0,56.9288,57.0165,56.464,56.7271,85513.0
2020-06-08 09:30:00,65.16,65.95,64.82,64.96,27974.0,57.1481,57.841,56.8499,56.9727,27974.0
2020-06-08 10:00:00,64.91,64.91,64.6,64.71,14754.0,56.9288,56.9288,56.657,56.7534,14754.0
2020-06-08 10:30:00,64.71,65.12,64.7,64.99,28306.0,56.7534,57.113,56.7447,56.999,28306.0
2020-06-08 11:00:00,64.97,65.26,64.92,65.08,20121.0,56.9815,57.2358,56.9376,57.0779,20121.0
2020-06-08 11:30:00,65.15,65.34,65.11,65.2,18062.0,57.1393,57.306,57.1042,57.1832,18062.0
2020-06-08 12:00:00,65.18,65.32,64.97,64.97,22002.0,57.1656,57.2884,56.9815,56.9815,22002.0
2020-06-08 12:30:00,64.96,65.15,64.93,64.99,8913.0,56.9727,57.1393,56.9464,56.999,8913.0
2020-06-08 13:00:00,65.04,65.37,65.04,65.31,20603.0,57.0429,57.3323,57.0429,57.2797,20603.0
2020-06-08 13:30:00,65.32,65.54,65.28,65.47,15306.0,57.2884,57.4814,57.2533,57.42,15306.0
2020-06-08 14:00:00,65.46,65.76,65.44,65.76,20167.0,57.4112,57.6743,57.3937,57.6743,20167.0
2020-06-08 14:30:00,65.78,65.94,65.6,65.77,25798.0,57.6919,57.8322,57.534,57.6831,25798.0
2020-06-08 15:00:00,65.73,65.87,65.57,65.58,49692.0,57.648,57.7708,57.5077,57.5165,49692.0
2020-06-08 15:30:00,65.59,66.01,65.39,66.01,193484.0,57.5252,57.8936,57.3498,57.8936,193484.0
2020-06-09 09:30:00,65.19,65.44,64.38,64.38,30423.0,57.1744,57.3937,56.464,56.464,30423.0
2020-06-09 10:00:00,64.55,65.55,64.39,65.44,30589.0,56.6131,57.4901,56.4728,57.3937,30589.0
2020-06-09 10:30:00,65.44,65.58,65.06,65.23,24173.0,57.3937,57.5165,57.0604,57.2095,24173.0
2020-06-09 11:00:00,65.23,65.67,65.19,65.54,44793.0,57.2095,57.5954,57.1744,57.4814,44793.0
2020-06-09 11:30:00,65.53,65.88,65.53,65.6,22275.0,57.4726,57.7796,57.4726,57.534,22275.0
2020-06-09 12:00:00,65.61,65.98,65.61,65.91,50502.0,57.5428,57.8673,57.5428,57.8059,50502.0
2020-06-09 12:30:00,65.95,65.99,65.67,65.91,29413.0,57.841,57.876,57.5954,57.8059,29413.0
2020-06-09 13:00:00,65.97,66.04,65.8,65.96,24868.0,57.8585,57.9199,57.7094,57.8497,24868.0
2020-06-09 13:30:00,66.0,66.26,65.98,66.04,23680.0,57.8848,58.1128,57.8673,57.9199,23680.0
2020-06-09 14:00:00,66.07,66.22,65.77,65.81,53392.0,57.9462,58.0778,57.6831,57.7182,53392.0
2020-06-09 14:30:00,65.83,66.29,65.73,66.24,39281.0,57.7357,58.1392,57.648,58.0953,39281.0
2020-06-09 15:00:00,66.25,66.28,66.01,66.15,31677.0,58.1041,58.1304,57.8936,58.0164,31677.0
2020-06-09 15:30:00,66.14,66.47,65.95,66.47,223840.0,58.0076,58.297,57.841,58.297,223840.0
2020-06-10 09:30:00,66.17,66.3,64.91,65.02,37701.0,58.0339,58.1479,56.9288,57.0253,37701.0
2020-06-10 10:00:00,65.1,65.2,64.62,65.03,33300.0,57.0955,57.1832,56.6745,57.0341,33300.0
2020-06-10 10:30:00,65.05,65.39,64.86,64.92,42851.0,57.0516,57.3498,56.885,56.9376,42851.0
2020-06-10 11:00:00,65.0,65.42,64.98,65.07,26489.0,57.0078,57.3761,56.9902,57.0692,26489.0
2020-06-10 11:30:00,65.06,65.16,64.82,64.99,28889.0,57.0604,57.1481,56.8499,56.999,28889.0
2020-06-10 12:00:00,64.96,65.43,64.96,65.33,16300.0,56.9727,57.3849,56.9727,57.2972,16300.0
2020-06-10 12:30:00,65.36,65.79,65.36,65.73,17624.0,57.3235,57.7006,57.3235,57.648,17624.0
2020-06-10 13:00:00,65.78,66.02,65.69,65.73,30965.0,57.6919,57.9024,57.6129,57.648,30965.0
2020-06-10 13:30:00,65.73,65.79,65.51,65.68,16801.0,57.648,57.7006,57.4551,57.6042,16801.0
2020-06-10 14:00:00,65.52,66.21,65.37,65.95,18225.0,57.4638,58.069,57.3323,57.841,18225.0
2020-06-10 14:30:00,65.92,65.99,65.37,65.45,46248.0,57.8147,57.876,57.3323,57.4024,46248.0
2020-06-10 15:00:00,65.43,65.71,65.14,65.33,56263.0,57.3849,57.6305,57.1306,57.2972,56263.0
2020-06-10 15:30:00,65.34,65.46,64.68,64.7,164045.0,57.306,57.4112,56.7271,56.7447,164045.0
2020-06-11 09:30:00,62.71,63.45,62.14,63.14,77342.0,54.9993,55.6484,54.4994,55.3765,77342.0
2020-06-11 10:00:00,63.15,63.41,62.47,62.59,80083.0,55.3852,55.6133,54.7889,54.8941,80083.0
2020-06-11 10:30:00,62.68,63.0,62.53,62.9,86523.0,54.973,55.2537,54.8415,55.166,86523.0
2020-06-11 11:00:00,62.91,63.11,62.73,62.88,18944.0,55.1748,55.3502,55.0169,55.1484,18944.0
2020-06-11 11:30:00,62.86,63.11,62.72,63.11,51592.0,55.1309,55.3502,55.0081,55.3502,51592.0
2020-06-11 12:00:00,63.09,63.09,62.56,62.76,34528.0,55.3326,55.3326,54.8678,55.0432,34528.0
2020-06-11 12:30:00,62.78,63.08,62.44,62.44,23341.0,55.0607,55.3239,54.7625,54.7625,23341.0
2020-06-11 13:00:00,62.45,62.76,62.45,62.49,20144.0,54.7713,55.0432,54.7713,54.8064,20144.0
2020-06-11 13:30:00,62.48,62.59,62.32,62.41,23781.0,54.7976,54.8941,54.6573,54.7362,23781.0
2020-06-11 14:00:00,62.4,62.53,62.2,62.5,19508.0,54.7275,54.8415,54.5521,54.8152,19508.0
2020-06-11 14:30:00,62.53,62.53,62.03,62.06,24407.0,54.8415,54.8415,54.403,54.4293,24407.0
2020-06-11 15:00:00,62.05,62.27,61.97,62.07,37464.0,54.4205,54.6134,54.3503,54.438,37464.0
2020-06-11 15:30:00,62.04,62.45,61.61,61.61,127179.0,54.4117,54.7713,54.0346,54.0346,127179.0
2020-06-12 09:30:00,63.36,63.68,62.55,63.07,49802.0,55.5694,55.8501,54.859,55.3151,49802.0
2020-06-12 10:00:00,63.16,63.16,62.39,62.45,30201.0,55.394,55.394,54.7187,54.7713,30201.0
2020-06-12 10:30:00,62.47,62.53,62.02,62.36,39278.0,54.7889,54.8415,54.3942,54.6924,39278.0
2020-06-12 11:00:00,62.37,62.46,61.68,62.03,29876.0,54.7012,54.7801,54.096,54.403,29876.0
2020-06-12 11:30:00,62.03,62.44,61.85,62.44,25262.0,54.403,54.7625,54.2451,54.7625,25262.0
2020-06-12 12:00:00,62.43,62.56,62.26,62.43,28336.0,54.7538,54.8678,54.6047,54.7538,28336.0
2020-06-12 12:30:00,62.43,62.62,62.21,62.52,35612.0,54.7538,54.9204,54.5608,54.8327,35612.0
2020-06-12 13:00:00,62.5,62.5,62.04,62.14,24593.0,54.8152,54.8152,54.4117,54.4994,24593.0
2020-06-12 13:30:00,62.09,62.09,61.63,61.78,30280.0,54.4556,54.4556,54.0521,54.1837,30280.0
2020-06-12 14:00:00,61.71,62.33,61.7,62.2,21903.0,54.1223,54.6661,54.1135,54.5521,21903.0
2020-06-12 14:30:00,62.31,62.76,62.19,62.71,86298.0,54.6485,55.0432,54.5433,54.9993,86298.0
2020-06-12 15:00:00,62.73,63.0,62.59,62.72,74826.0,55.0169,55.2537,54.8941,55.0081,74826.0
2020-06-12 15:30:00,62.76,63.81,62.74,63.5,145793.0,55.0432,55.9641,55.0257,55.6922,145793.0
2020-06-15 09:30:00,61.56,62.34,61.11,62.23,65663.0,53.9907,54.6748,53.5961,54.5784,65663.0
2020-06-15 10:00:00,62.33,62.62,61.8,61.97,30309.0,54.6661,54.9204,54.2012,54.3503,30309.0
2020-06-15 10:30:00,61.95,62.61,61.95,62.59,33397.0,54.3328,54.9116,54.3328,54.8941,33397.0
2020-06-15 11:00:00,62.6,63.58,62.56,63.39,56126.0,54.9029,55.7624,54.8678,55.5957,56126.0
2020-06-15 11:30:00,63.47,63.78,63.26,63.73,61922.0,55.6659,55.9378,55.4817,55.8939,61922.0
2020-06-15 12:00:00,63.72,64.22,63.69,64.08,40659.0,55.8852,56.3237,55.8588,56.2009,40659.0
2020-06-15 12:30:00,64.09,64.3,64.0,64.28,41269.0,56.2097,56.3938,56.1307,56.3763,41269.0
2020-06-15 13:00:00,64.25,64.52,64.16,64.17,41318.0,56.35,56.5868,56.2711,56.2798,41318.0
2020-06-15 13:30:00,64.2,64.22,63.78,64.17,44824.0,56.3061,56.3237,55.9378,56.2798,44824.0
2020-06-15 14:00:00,64.19,65.31,64.19,65.06,48764.0,56.2974,57.2797,56.2974,57.0604,48764.0
2020-06-15 14:30:00,65.09,65.12,64.5,64.8,45053.0,57.0867,57.113,56.5693,56.8324,45053.0
2020-06-15 15:00:00,64.79,65.0,64.45,64.53,41249.0,56.8236,57.0078,56.5254,56.5956,41249.0
2020-06-15 15:30:00,64.58,64.71,63.88,64.71,138798.0,56.6394,56.7534,56.0255,56.7534,138798.0
2020-06-16 09:30:00,66.6,67.43,66.38,66.98,70854.0,58.411,59.139,58.2181,58.7443,70854.0
2020-06-16 10:00:00,66.97,67.31,66.66,67.23,48202.0,58.7355,59.0337,58.4637,58.9636,48202.0
2020-06-16 10:30:00,67.29,67.34,66.25,66.35,46100.0,59.0162,59.0601,58.1041,58.1918,46100.0
2020-06-16 11:00:00,66.36,67.38,66.06,67.14,58649.0,58.2006,59.0951,57.9374,58.8846,58649.0
2020-06-16 11:30:00,67.18,67.41,66.8,66.83,34829.0,58.9197,59.1214,58.5864,58.6128,34829.0
2020-06-16 12:00:00,66.84,66.87,66.37,66.46,48504.0,58.6215,58.6478,58.2093,58.2883,48504.0
2020-06-16 12:30:00,66.48,66.78,66.48,66.61,30416.0,58.3058,58.5689,58.3058,58.4198,30416.0
2020-06-16 13:00:00,66.6,66.79,66.26,66.26,44768.0,58.411,58.5777,58.1128,58.1128,44768.0
2020-06-16 13:30:00,66.22,66.23,65.92,66.0,20251.0,58.0778,58.0865,57.8147,57.8848,20251.0
2020-06-16 14:00:00,66.02,66.32,65.81,66.18,30125.0,57.9024,58.1655,57.7182,58.0427,30125.0
2020-06-16 14:30:00,66.24,66.65,66.12,66.64,27437.0,58.0953,58.4549,57.9901,58.4461,27437.0
2020-06-16 15:00:00,66.64,66.66,65.93,66.29,47065.0,58.4461,58.4637,57.8234,58.1392,47065.0
2020-06-16 15:30:00,66.31,66.73,66.16,66.73,185111.0,58.1567,58.5251,58.0251,58.5251,185111.0
2020-06-17 09:30:00,66.91,67.19,66.18,66.34,39337.0,58.6829,58.9285,58.0427,58.183,39337.0
2020-06-17 10:00:00,66.44,66.87,66.04,66.35,39144.0,58.2707,58.6478,57.9199,58.1918,39144.0
2020-06-17 10:30:00,66.28,66.3,65.57,65.69,46017.0,58.1304,58.1479,57.5077,57.6129,46017.0
2020-06-17 11:00:00,65.66,65.66,65.07,65.22,36614.0,57.5866,57.5866,57.0692,57.2007,36614.0
2020-06-17 11:30:00,65.23,65.79,65.23,65.79,22356.0,57.2095,57.7006,57.2095,57.7006,22356.0
2020-06-17 12:00:00,65.76,65.95,65.68,65.89,31637.0,57.6743,57.841,57.6042,57.7883,31637.0
2020-06-17 12:30:00,65.95,66.12,65.82,65.9,28850.0,57.841,57.9901,57.7269,57.7971,28850.0
2020-06-17 13:00:00,65.94,66.05,65.84,65.93,16051.0,57.8322,57.9287,57.7445,57.8234,16051.0
2020-06-17 13:30:00,65.93,66.13,65.91,65.94,25905.0,57.8234,57.9988,57.8059,57.8322,25905.0
2020-06-17 14:00:00,65.87,66.11,65.86,66.09,29508.0,57.7708,57.9813,57.762,57.9637,29508.0
2020-06-17 14:30:00,66.06,66.14,65.81,65.83,36892.0,57.9374,58.0076,57.7182,57.7357,36892.0
2020-06-17 15:00:00,65.78,65.8,65.39,65.59,47953.0,57.6919,57.7094,57.3498,57.5252,47953.0
2020-06-17 15:30:00,65.61,65.77,65.42,65.43,111193.0,57.5428,57.6831,57.3761,57.3849,111193.0
2020-06-18 09:30:00,64.72,65.18,64.19,64.45,49801.0,56.7622,57.1656,56.2974,56.5254,49801.0
2020-06-18 10:00:00,64.35,64.59,64.25,64.29,56490.0,56.4377,56.6482,56.35,56.3851,56490.0
2020-06-18 10:30:00,64.38,64.76,64.24,64.76,29970.0,56.464,56.7973,56.3412,56.7973,29970.0
2020-06-18 11:00:00,64.76,64.76,64.46,64.6,25219.0,56.7973,56.7973,56.5342,56.657,25219.0
2020-06-18 11:30:00,64.63,64.78,64.45,64.48,25611.0,56.6833,56.8148,56.5254,56.5517,25611.0
2020-06-18 12:00:00,64.46,64.5,64.12,64.12,31511.0,56.5342,56.5693,56.236,56.236,31511.0
2020-06-18 12:30:00,64.1,64.29,63.97,64.28,30693.0,56.2184,56.3851,56.1044,56.3763,30693.0
2020-06-18 13:00:00,64.3,64.48,64.28,64.39,28960.0,56.3938,56.5517,56.3763,56.4728,28960.0
2020-06-18 13:30:00,64.41,64.6,64.38,64.48,24820.0,56.4903,56.657,56.464,56.5517,24820.0
2020-06-18 14:00:00,64.49,64.75,64.45,64.71,30865.0,56.5605,56.7885,56.5254,56.7534,30865.0
2020-06-18 14:30:00,64.71,64.87,64.59,64.61,24892.0,56.7534,56.8938,56.6482,56.6657,24892.0
2020-06-18 15:00:00,64.63,64.71,64.46,64.52,32028.0,56.6833,56.7534,56.5342,56.5868,32028.0
2020-06-18 15:30:00,64.53,64.65,64.3,64.51,82779.0,56.5956,56.7008,56.3938,56.578,82779.0
2020-06-19 09:30:00,65.41,65.41,64.29,64.4,201886.0,57.3674,57.3674,56.3851,56.4815,201886.0
2020-06-19 10:00:00,64.38,64.5,64.17,64.22,31754.0,56.464,56.5693,56.2798,56.3237,31754.0
2020-06-19 10:30:00,64.26,64.26,63.74,63.8,27533.0,56.3588,56.3588,55.9027,55.9553,27533.0
2020-06-19 11:00:00,63.72,63.84,63.61,63.69,21488.0,55.8852,55.9904,55.7887,55.8588,21488.0
2020-06-19 11:30:00,63.72,64.11,63.69,64.01,25194.0,55.8852,56.2272,55.8588,56.1395,25194.0
2020-06-19 12:00:00,64.0,64.0,63.08,63.33,31700.0,56.1307,56.1307,55.3239,55.5431,31700.0
2020-06-19 12:30:00,63.41,63.7,63.25,63.7,23459.0,55.6133,55.8676,55.4729,55.8676,23459.0
2020-06-19 13:00:00,63.7,63.75,63.46,63.66,26073.0,55.8676,55.9115,55.6571,55.8325,26073.0
2020-06-19 13:30:00,63.65,63.7,63.28,63.28,33125.0,55.8238,55.8676,55.4993,55.4993,33125.0
2020-06-19 14:00:00,63.34,63.55,63.26,63.3,39711.0,55.5519,55.7361,55.4817,55.5168,39711.0
2020-06-19 14:30:00,63.27,64.13,63.23,64.1,57959.0,55.4905,56.2447,55.4554,56.2184,57959.0
2020-06-19 15:00:00,64.04,64.29,63.87,64.01,46055.0,56.1658,56.3851,56.0167,56.1395,46055.0
2020-06-19 15:30:00,64.01,64.46,63.88,64.15,306737.0,56.1395,56.5342,56.0255,56.2623,306737.0
2020-06-22 09:30:00,63.98,64.19,62.79,64.1,68638.0,56.1132,56.2974,55.0695,56.2184,68638.0
2020-06-22 10:00:00,64.1,64.82,64.06,64.82,43382.0,56.2184,56.8499,56.1834,56.8499,43382.0
2020-06-22 10:30:00,64.75,64.78,64.33,64.44,35238.0,56.7885,56.8148,56.4202,56.5166,35238.0
2020-06-22 11:00:00,64.43,64.63,64.35,64.44,29978.0,56.5079,56.6833,56.4377,56.5166,29978.0
2020-06-22 11:30:00,64.4,64.53,64.24,64.28,27950.0,56.4815,56.5956,56.3412,56.3763,27950.0
2020-06-22 12:00:00,64.28,64.51,64.25,64.43,35681.0,56.3763,56.578,56.35,56.5079,35681.0
2020-06-22 12:30:00,64.43,64.54,64.36,64.49,25660.0,56.5079,56.6043,56.4465,56.5605,25660.0
2020-06-22 13:00:00,64.48,64.65,64.17,64.2,26560.0,56.5517,56.7008,56.2798,56.3061,26560.0
2020-06-22 13:30:00,64.23,64.38,64.23,64.27,22229.0,56.3324,56.464,56.3324,56.3675,22229.0
2020-06-22 14:00:00,64.26,64.43,64.13,64.39,20487.0,56.3588,56.5079,56.2447,56.4728,20487.0
2020-06-22 14:30:00,64.4,64.54,64.35,64.49,30423.0,56.4815,56.6043,56.4377,56.5605,30423.0
2020-06-22 15:00:00,64.48,64.48,63.75,63.86,48226.0,56.5517,56.5517,55.9115,56.0079,48226.0
2020-06-22 15:30:00,63.87,64.46,63.87,64.42,94053.0,56.0167,56.5342,56.0167,56.4991,94053.0
2020-06-23 09:30:00,64.71,64.95,64.08,64.14,25265.0,56.7534,56.9639,56.2009,56.2535,25265.0
2020-06-23 10:00:00,64.07,64.19,63.66,63.66,22926.0,56.1921,56.2974,55.8325,55.8325,22926.0
2020-06-23 10:30:00,63.65,63.66,63.24,63.49,28117.0,55.8238,55.8325,55.4642,55.6834,28117.0
2020-06-23 11:00:00,63.51,63.85,63.3,63.53,35071.0,55.701,55.9992,55.5168,55.7185,35071.0
2020-06-23 11:30:00,63.53,63.63,63.28,63.51,23869.0,55.7185,55.8062,55.4993,55.701,23869.0
2020-06-23 12:00:00,63.53,63.66,63.41,63.42,21845.0,55.7185,55.8325,55.6133,55.622,21845.0
2020-06-23 12:30:00,63.41,63.83,63.39,63.82,34214.0,55.6133,55.9816,55.5957,55.9729,34214.0
2020-06-23 13:00:00,63.81,63.95,63.68,63.94,17730.0,55.9641,56.0869,55.8501,56.0781,17730.0
2020-06-23 13:30:00,63.95,64.03,63.86,63.87,25896.0,56.0869,56.157,56.0079,56.0167,25896.0
2020-06-23 14:00:00,63.83,63.85,63.59,63.71,25592.0,55.9816,55.9992,55.7711,55.8764,25592.0
2020-06-23 14:30:00,63.71,63.71,63.49,63.62,22710.0,55.8764,55.8764,55.6834,55.7975,22710.0
2020-06-23 15:00:00,63.59,63.6,63.46,63.54,26565.0,55.7711,55.7799,55.6571,55.7273,26565.0
2020-06-23 15:30:00,63.53,63.56,63.21,63.33,121129.0,55.7185,55.7448,55.4379,55.5431,121129.0
2020-06-24 09:30:00,62.69,63.5,62.4,63.12,33360.0,54.9818,55.6922,54.7275,55.3589,33360.0
2020-06-24 10:00:00,63.12,63.29,62.8,63.05,31717.0,55.3589,55.508,55.0783,55.2975,31717.0
2020-06-24 10:30:00,63.03,63.03,62.16,62.2,38931.0,55.28,55.28,54.517,54.5521,38931.0
2020-06-24 11:00:00,62.16,62.19,61.53,61.54,64694.0,54.517,54.5433,53.9644,53.9732,64694.0
2020-06-24 11:30:00,61.53,61.54,60.72,61.06,69929.0,53.9644,53.9732,53.254,53.5522,69929.0
2020-06-24 12:00:00,61.05,61.38,60.89,61.3,48424.0,53.5435,53.8329,53.4031,53.7627,48424.0
2020-06-24 12:30:00,61.29,61.65,61.12,61.65,34014.0,53.7539,54.0697,53.6048,54.0697,34014.0
2020-06-24 13:00:00,61.63,61.91,61.47,61.5,26706.0,54.0521,54.2977,53.9118,53.9381,26706.0
2020-06-24 13:30:00,61.49,61.49,61.28,61.41,26224.0,53.9294,53.9294,53.7452,53.8592,26224.0
2020-06-24 14:00:00,61.43,61.69,61.22,61.68,36979.0,53.8767,54.1048,53.6926,54.096,36979.0
2020-06-24 14:30:00,61.66,61.77,61.21,61.35,51878.0,54.0785,54.1749,53.6838,53.8066,51878.0
2020-06-24 15:00:00,61.33,61.73,61.28,61.47,59000.0,53.789,54.1398,53.7452,53.9118,59000.0
2020-06-24 15:30:00,61.5,62.19,61.5,61.81,168130.0,53.9381,54.5433,53.9381,54.21,168130.0
2020-06-25 09:30:00,61.38,61.73,61.0,61.26,29398.0,54.1243,54.4329,53.7892,54.0185,29398.0
2020-06-25 10:00:00,61.37,61.85,61.37,61.59,30430.0,54.1155,54.5387,54.1155,54.3095,30430.0
2020-06-25 10:30:00,61.64,61.75,61.46,61.66,35046.0,54.3536,54.4506,54.1948,54.3712,35046.0
2020-06-25 11:00:00,61.69,61.97,61.52,61.82,24125.0,54.3976,54.6445,54.2477,54.5123,24125.0
2020-06-25 11:30:00,61.82,61.84,61.53,61.65,24253.0,54.5123,54.5299,54.2566,54.3624,24253.0
2020-06-25 12:00:00,61.66,61.91,61.62,61.87,21660.0,54.3712,54.5916,54.3359,54.5564,21660.0
2020-06-25 12:30:00,61.86,62.18,61.86,62.09,16251.0,54.5476,54.8297,54.5476,54.7504,16251.0
2020-06-25 13:00:00,62.06,62.22,62.01,62.04,11888.0,54.7239,54.865,54.6798,54.7063,11888.0
2020-06-25 13:30:00,62.01,62.03,61.61,61.66,16200.0,54.6798,54.6975,54.3271,54.3712,16200.0
2020-06-25 14:00:00,61.62,61.88,61.56,61.74,21611.0,54.3359,54.5652,54.283,54.4417,21611.0
2020-06-25 14:30:00,61.76,62.18,61.65,62.05,44183.0,54.4594,54.8297,54.3624,54.7151,44183.0
2020-06-25 15:00:00,62.05,62.46,62.05,62.38,35045.0,54.7151,55.0766,54.7151,55.0061,35045.0
2020-06-25 15:30:00,62.41,63.53,62.35,63.22,254017.0,55.0325,56.0201,54.9796,55.7468,254017.0
2020-06-26 09:30:00,63.24,63.48,62.26,62.47,30091.0,55.7644,55.9761,54.9003,55.0854,30091.0
2020-06-26 10:00:00,62.49,62.5,61.55,61.84,21992.0,55.1031,55.1119,54.2742,54.5299,21992.0
2020-06-26 10:30:00,61.9,62.18,61.63,61.97,19094.0,54.5828,54.8297,54.3447,54.6445,19094.0
2020-06-26 11:00:00,61.95,62.38,61.91,62.22,34471.0,54.6269,55.0061,54.5916,54.865,34471.0
2020-06-26 11:30:00,62.23,62.32,62.08,62.31,27738.0,54.8738,54.9532,54.7415,54.9444,27738.0
2020-06-26 12:00:00,62.31,62.58,62.17,62.58,10208.0,54.9444,55.1824,54.8209,55.1824,10208.0
2020-06-26 12:30:00,62.58,62.62,62.28,62.45,21663.0,55.1824,55.2177,54.9179,55.0678,21663.0
2020-06-26 13:00:00,62.41,62.46,62.22,62.33,16191.0,55.0325,55.0766,54.865,54.962,16191.0
2020-06-26 13:30:00,62.34,62.39,62.2,62.24,21134.0,54.9708,55.0149,54.8474,54.8826,21134.0
2020-06-26 14:00:00,62.22,62.25,62.08,62.12,25632.0,54.865,54.8914,54.7415,54.7768,25632.0
2020-06-26 14:30:00,62.12,62.14,61.89,61.95,48202.0,54.7768,54.7945,54.574,54.6269,48202.0
2020-06-26 15:00:00,61.96,62.09,61.85,62.05,62354.0,54.6357,54.7504,54.5387,54.7151,62354.0
2020-06-26 15:30:00,62.05,62.19,61.74,61.98,247517.0,54.7151,54.8385,54.4417,54.6534,247517.0
2020-06-29 09:30:00,62.58,62.58,60.84,61.25,20610.0,55.1824,55.1824,53.6481,54.0097,20610.0
2020-06-29 10:00:00,61.26,61.74,61.2,61.62,28737.0,54.0185,54.4417,53.9656,54.3359,28737.0
2020-06-29 10:30:00,61.67,61.82,61.57,61.77,20538.0,54.38,54.5123,54.2918,54.4682,20538.0
2020-06-29 11:00:00,61.8,61.89,61.62,61.81,27428.0,54.4946,54.574,54.3359,54.5035,27428.0
2020-06-29 11:30:00,61.72,61.81,61.6,61.61,25096.0,54.4241,54.5035,54.3183,54.3271,25096.0
2020-06-29 12:00:00,61.62,61.73,61.6,61.64,53947.0,54.3359,54.4329,54.3183,54.3536,53947.0
2020-06-29 12:30:00,61.65,61.91,61.63,61.88,32756.0,54.3624,54.5916,54.3447,54.5652,32756.0
2020-06-29 13:00:00,61.88,61.9,61.7,61.89,25442.0,54.5652,54.5828,54.4065,54.574,25442.0
2020-06-29 13:30:00,61.88,62.07,61.86,61.89,57162.0,54.5652,54.7327,54.5476,54.574,57162.0
2020-06-29 14:00:00,61.91,62.04,61.74,61.74,33319.0,54.5916,54.7063,54.4417,54.4417,33319.0
2020-06-29 14:30:00,61.75,61.81,61.69,61.75,29145.0,54.4506,54.5035,54.3976,54.4506,29145.0
2020-06-29 15:00:00,61.75,61.79,61.5,61.6,33255.0,54.4506,54.4858,54.2301,54.3183,33255.0
2020-06-29 15:30:00,61.6,61.7,61.46,61.64,130484.0,54.3183,54.4065,54.1948,54.3536,130484.0
2020-06-30 09:30:00,61.91,62.41,61.87,62.11,27909.0,54.5916,55.0325,54.5564,54.768,27909.0
2020-06-30 10:00:00,62.16,62.25,61.82,61.92,19348.0,54.8121,54.8914,54.5123,54.6005,19348.0
2020-06-30 10:30:00,61.92,62.74,61.84,62.62,41619.0,54.6005,55.3235,54.5299,55.2177,41619.0
2020-06-30 11:00:00,62.57,63.18,62.54,63.11,27620.0,55.1736,55.7115,55.1472,55.6498,27620.0
2020-06-30 11:30:00,63.05,63.13,62.8,62.9,14677.0,55.5969,55.6674,55.3764,55.4646,14677.0
2020-06-30 12:00:00,62.84,62.97,62.69,62.76,27102.0,55.4117,55.5263,55.2794,55.3412,27102.0
2020-06-30 12:30:00,62.77,62.78,62.54,62.54,22177.0,55.35,55.3588,55.1472,55.1472,22177.0
2020-06-30 13:00:00,62.53,62.67,62.46,62.57,25992.0,55.1384,55.2618,55.0766,55.1736,25992.0
2020-06-30 13:30:00,62.58,62.58,62.35,62.35,27228.0,55.1824,55.1824,54.9796,54.9796,27228.0
2020-06-30 14:00:00,62.31,62.31,62.09,62.15,25517.0,54.9444,54.9444,54.7504,54.8033,25517.0
2020-06-30 14:30:00,62.15,62.38,62.07,62.34,33343.0,54.8033,55.0061,54.7327,54.9708,33343.0
2020-06-30 15:00:00,62.33,62.34,62.17,62.25,37111.0,54.962,54.9708,54.8209,54.8914,37111.0
2020-06-30 15:30:00,62.23,62.73,62.16,62.48,154318.0,54.8738,55.3147,54.8121,55.0943,154318.0
2020-07-01 09:30:00,62.76,63.47,62.51,63.2,19228.0,55.3412,55.9672,55.1207,55.7292,19228.0
2020-07-01 10:00:00,63.26,63.84,63.26,63.73,19023.0,55.7821,56.2935,55.7821,56.1965,19023.0
2020-07-01 10:30:00,63.68,64.06,63.63,64.06,38928.0,56.1524,56.4875,56.1083,56.4875,38928.0
2020-07-01 11:00:00,64.02,64.06,63.79,63.83,29043.0,56.4522,56.4875,56.2494,56.2847,29043.0
2020-07-01 11:30:00,63.89,64.36,63.89,64.27,14069.0,56.3376,56.752,56.3376,56.6727,14069.0
2020-07-01 12:00:00,64.29,64.87,64.15,64.66,131388.0,56.6903,57.2017,56.5669,57.0166,131388.0
2020-07-01 12:30:00,64.69,64.84,64.57,64.7,34782.0,57.043,57.1753,56.9372,57.0518,34782.0
2020-07-01 13:00:00,64.67,64.85,64.65,64.85,16879.0,57.0254,57.1841,57.0077,57.1841,16879.0
2020-07-01 13:30:00,64.82,65.17,64.79,64.88,48860.0,57.1577,57.4663,57.1312,57.2106,48860.0
2020-07-01 14:00:00,64.93,65.14,64.81,65.05,26362.0,57.2546,57.4398,57.1488,57.3605,26362.0
2020-07-01 14:30:00,65.03,65.28,64.97,65.24,28627.0,57.3428,57.5633,57.2899,57.528,28627.0
2020-07-01 15:00:00,65.23,65.38,65.12,65.14,38407.0,57.5192,57.6515,57.4222,57.4398,38407.0
2020-07-01 15:30:00,65.14,65.34,65.06,65.12,92495.0,57.4398,57.6162,57.3693,57.4222,92495.0
2020-07-02 09:30:00,66.05,66.24,65.36,65.5,60397.0,58.2423,58.4098,57.6338,57.7573,60397.0
2020-07-02 10:00:00,65.5,65.61,64.78,64.78,60038.0,57.7573,57.8543,57.1224,57.1224,60038.0
2020-07-02 10:30:00,64.85,64.89,64.3,64.36,20287.0,57.1841,57.2194,56.6991,56.752,20287.0
2020-07-02 11:00:00,64.32,64.46,64.07,64.32,24279.0,56.7168,56.8402,56.4963,56.7168,24279.0
2020-07-02 11:30:00,64.42,64.49,64.09,64.14,25752.0,56.8049,56.8667,56.5139,56.558,25752.0
2020-07-02 12:00:00,64.12,64.29,63.83,64.08,23860.0,56.5404,56.6903,56.2847,56.5051,23860.0
2020-07-02 12:30:00,64.1,64.29,64.01,64.03,16171.0,56.5228,56.6903,56.4434,56.461,16171.0
2020-07-02 13:00:00,64.04,64.31,64.02,64.25,16313.0,56.4699,56.7079,56.4522,56.655,16313.0
2020-07-02 13:30:00,64.25,64.55,64.24,64.5,32464.0,56.655,56.9196,56.6462,56.8755,32464.0
2020-07-02 14:00:00,64.49,64.74,64.42,64.62,19676.0,56.8667,57.0871,56.8049,56.9813,19676.0
2020-07-02 14:30:00,64.64,64.66,64.41,64.44,16421.0,56.9989,57.0166,56.7961,56.8226,16421.0
2020-07-02 15:00:00,64.44,64.61,64.38,64.55,23842.0,56.8226,56.9725,56.7697,56.9196,23842.0
2020-07-02 15:30:00,64.54,64.6,64.12,64.31,91277.0,56.9107,56.9637,56.5404,56.7079,91277.0
2020-07-06 09:30:00,65.46,65.46,64.62,64.62,19936.0,57.722,57.722,56.9813,56.9813,19936.0
2020-07-06 10:00:00,64.66,64.83,64.45,64.76,39898.0,57.0166,57.1665,56.8314,57.1047,39898.0
2020-07-06 10:30:00,64.75,64.75,64.35,64.5,23976.0,57.0959,57.0959,56.7432,56.8755,23976.0
2020-07-06 11:00:00,64.46,64.61,64.4,64.56,19774.0,56.8402,56.9725,56.7873,56.9284,19774.0
2020-07-06 11:30:00,64.61,64.65,64.4,64.49,17659.0,56.9725,57.0077,56.7873,56.8667,17659.0
2020-07-06 12:00:00,64.47,64.47,64.26,64.39,26408.0,56.849,56.849,56.6638,56.7785,26408.0
2020-07-06 12:30:00,64.39,64.43,64.3,64.38,34336.0,56.7785,56.8138,56.6991,56.7697,34336.0
2020-07-06 13:00:00,64.38,64.52,64.34,64.47,64488.0,56.7697,56.8931,56.7344,56.849,64488.0
2020-07-06 13:30:00,64.45,64.65,64.45,64.63,30360.0,56.8314,57.0077,56.8314,56.9901,30360.0
2020-07-06 14:00:00,64.61,64.61,64.31,64.36,36924.0,56.9725,56.9725,56.7079,56.752,36924.0
2020-07-06 14:30:00,64.37,64.44,64.06,64.24,41980.0,56.7608,56.8226,56.4875,56.6462,41980.0
2020-07-06 15:00:00,64.21,64.28,64.03,64.16,38766.0,56.6198,56.6815,56.461,56.5757,38766.0
2020-07-06 15:30:00,64.18,64.32,64.05,64.08,94607.0,56.5933,56.7168,56.4787,56.5051,94607.0
2020-07-07 09:30:00,63.25,63.31,62.75,62.99,41160.0,55.7732,55.8261,55.3323,55.544,41160.0
2020-07-07 10:00:00,62.97,63.27,62.73,62.84,27505.0,55.5263,55.7909,55.3147,55.4117,27505.0
2020-07-07 10:30:00,62.86,63.27,62.85,63.16,26868.0,55.4293,55.7909,55.4205,55.6939,26868.0
2020-07-07 11:00:00,63.16,63.48,63.15,63.45,31429.0,55.6939,55.9761,55.6851,55.9496,31429.0
2020-07-07 11:30:00,63.52,63.8,63.4,63.73,47294.0,56.0113,56.2582,55.9055,56.1965,47294.0
2020-07-07 12:00:00,63.73,63.77,63.48,63.55,44473.0,56.1965,56.2318,55.9761,56.0378,44473.0
2020-07-07 12:30:00,63.55,63.66,63.29,63.37,22622.0,56.0378,56.1348,55.8085,55.8791,22622.0
2020-07-07 13:00:00,63.35,63.54,63.33,63.51,40151.0,55.8614,56.029,55.8438,56.0025,40151.0
2020-07-07 13:30:00,63.49,63.55,63.22,63.26,20015.0,55.9849,56.0378,55.7468,55.7821,20015.0
2020-07-07 14:00:00,63.27,63.52,63.22,63.36,22136.0,55.7909,56.0113,55.7468,55.8702,22136.0
2020-07-07 14:30:00,63.35,63.46,63.22,63.45,32284.0,55.8614,55.9584,55.7468,55.9496,32284.0
2020-07-07 15:00:00,63.46,63.65,63.37,63.62,44324.0,55.9584,56.126,55.8791,56.0995,44324.0
2020-07-07 15:30:00,63.63,63.64,63.14,63.18,97536.0,56.1083,56.1171,55.6762,55.7115,97536.0
2020-07-08 09:30:00,63.37,64.0,63.2,63.92,33690.0,55.8791,56.4346,55.7292,56.364,33690.0
2020-07-08 10:00:00,63.86,63.95,63.55,63.74,37078.0,56.3111,56.3905,56.0378,56.2053,37078.0
2020-07-08 10:30:00,63.73,63.81,63.35,63.4,20129.0,56.1965,56.267,55.8614,55.9055,20129.0
2020-07-08 11:00:00,63.36,63.45,63.18,63.32,22867.0,55.8702,55.9496,55.7115,55.835,22867.0
2020-07-08 11:30:00,63.36,63.45,63.21,63.45,52421.0,55.8702,55.9496,55.738,55.9496,52421.0
2020-07-08 12:00:00,63.45,63.67,63.27,63.67,32775.0,55.9496,56.1436,55.7909,56.1436,32775.0
2020-07-08 12:30:00,63.65,63.77,63.54,63.66,39003.0,56.126,56.2318,56.029,56.1348,39003.0
2020-07-08 13:00:00,63.71,63.71,63.47,63.61,77682.0,56.1789,56.1789,55.9672,56.0907,77682.0
2020-07-08 13:30:00,63.61,63.77,63.58,63.67,47714.0,56.0907,56.2318,56.0642,56.1436,47714.0
2020-07-08 14:00:00,63.67,63.97,63.67,63.92,61038.0,56.1436,56.4081,56.1436,56.364,61038.0
2020-07-08 14:30:00,63.92,63.95,63.75,63.93,66937.0,56.364,56.3905,56.2141,56.3729,66937.0
2020-07-08 15:00:00,63.93,64.08,63.8,63.95,84659.0,56.3729,56.5051,56.2582,56.3905,84659.0
2020-07-08 15:30:00,63.95,64.22,63.86,64.04,221913.0,56.3905,56.6286,56.3111,56.4699,221913.0
2020-07-09 09:30:00,63.87,64.12,63.58,63.84,65364.0,56.32,56.5404,56.0642,56.2935,65364.0
2020-07-09 10:00:00,63.83,63.93,63.25,63.27,35367.0,56.2847,56.3729,55.7732,55.7909,35367.0
2020-07-09 10:30:00,63.34,63.81,62.99,62.99,37667.0,55.8526,56.267,55.544,55.544,37667.0
2020-07-09 11:00:00,63.01,63.59,62.85,63.58,43359.0,55.5616,56.073,55.4205,56.0642,43359.0
2020-07-09 11:30:00,63.58,63.86,63.14,63.28,61192.0,56.0642,56.3111,55.6762,55.7997,61192.0
2020-07-09 12:00:00,63.31,63.62,63.3,63.47,50342.0,55.8261,56.0995,55.8173,55.9672,50342.0
2020-07-09 12:30:00,63.48,63.49,63.23,63.33,37771.0,55.9761,55.9849,55.7556,55.8438,37771.0
2020-07-09 13:00:00,63.33,63.67,63.31,63.66,13255.0,55.8438,56.1436,55.8261,56.1348,13255.0
2020-07-09 13:30:00,63.68,63.84,63.65,63.76,13656.0,56.1524,56.2935,56.126,56.223,13656.0
2020-07-09 14:00:00,63.76,63.94,63.74,63.87,30081.0,56.223,56.3817,56.2053,56.32,30081.0
2020-07-09 14:30:00,63.87,63.9,63.72,63.89,22806.0,56.32,56.3464,56.1877,56.3376,22806.0
2020-07-09 15:00:00,63.91,64.04,63.8,63.84,30681.0,56.3552,56.4699,56.2582,56.2935,30681.0
2020-07-09 15:30:00,63.86,64.24,63.8,64.16,157670.0,56.3111,56.6462,56.2582,56.5757,157670.0
2020-07-10 09:30:00,63.95,64.48,63.28,63.34,41539.0,56.3905,56.8578,55.7997,55.8526,41539.0
2020-07-10 10:00:00,63.27,63.71,63.21,63.33,42342.0,55.7909,56.1789,55.738,55.8438,42342.0
2020-07-10 10:30:00,63.33,63.64,63.24,63.35,29537.0,55.8438,56.1171,55.7644,55.8614,29537.0
2020-07-10 11:00:00,63.35,63.38,62.7,62.79,50089.0,55.8614,55.8879,55.2883,55.3676,50089.0
2020-07-10 11:30:00,62.79,63.0,62.66,62.95,50159.0,55.3676,55.5528,55.253,55.5087,50159.0
2020-07-10 12:00:00,62.92,63.01,62.65,62.66,30020.0,55.4822,55.5616,55.2442,55.253,30020.0
2020-07-10 12:30:00,62.66,62.69,62.41,62.41,30769.0,55.253,55.2794,55.0325,55.0325,30769.0
2020-07-10 13:00:00,62.42,62.57,62.31,62.42,27687.0,55.0414,55.1736,54.9444,55.0414,27687.0
2020-07-10 13:30:00,62.43,62.6,62.41,62.48,22622.0,55.0502,55.2001,55.0325,55.0943,22622.0
2020-07-10 14:00:00,62.47,62.63,62.1,62.19,40398.0,55.0854,55.2265,54.7592,54.8385,40398.0
2020-07-10 14:30:00,62.2,62.47,62.14,62.41,25298.0,54.8474,55.0854,54.7945,55.0325,25298.0
2020-07-10 15:00:00,62.41,62.51,62.32,62.45,35716.0,55.0325,55.1207,54.9532,55.0678,35716.0
2020-07-10 15:30:00,62.43,62.77,62.29,62.58,175342.0,55.0502,55.35,54.9267,55.1824,175342.0
2020-07-13 09:30:00,63.0,63.3,62.61,63.03,43758.0,55.5528,55.8173,55.2089,55.5792,43758.0
2020-07-13 10:00:00,62.99,63.68,62.8,63.59,23994.0,55.544,56.1524,55.3764,56.073,23994.0
2020-07-13 10:30:00,63.57,63.57,63.13,63.26,22999.0,56.0554,56.0554,55.6674,55.7821,22999.0
2020-07-13 11:00:00,63.2,63.32,63.09,63.09,18445.0,55.7292,55.835,55.6322,55.6322,18445.0
2020-07-13 11:30:00,63.1,63.13,62.81,62.93,18671.0,55.641,55.6674,55.3853,55.4911,18671.0
2020-07-13 12:00:00,62.91,63.01,62.8,62.94,13550.0,55.4734,55.5616,55.3764,55.4999,13550.0
2020-07-13 12:30:00,62.95,63.25,62.9,63.21,10608.0,55.5087,55.7732,55.4646,55.738,10608.0
2020-07-13 13:00:00,63.22,63.47,63.19,63.26,23833.0,55.7468,55.9672,55.7203,55.7821,23833.0
2020-07-13 13:30:00,63.29,63.35,63.17,63.3,29660.0,55.8085,55.8614,55.7027,55.8173,29660.0
2020-07-13 14:00:00,63.3,63.35,62.91,62.96,37288.0,55.8173,55.8614,55.4734,55.5175,37288.0
2020-07-13 14:30:00,62.97,63.1,62.89,62.93,17757.0,55.5263,55.641,55.4558,55.4911,17757.0
2020-07-13 15:00:00,62.9,62.9,62.6,62.61,44366.0,55.4646,55.4646,55.2001,55.2089,44366.0
2020-07-13 15:30:00,62.61,62.65,62.3,62.54,154710.0,55.2089,55.2442,54.9355,55.1472,154710.0
2020-07-14 09:30:00,62.49,63.16,62.32,62.89,28970.0,55.1031,55.6939,54.9532,55.4558,28970.0
2020-07-14 10:00:00,62.78,62.78,62.2,62.76,10129.0,55.3588,55.3588,54.8474,55.3412,10129.0
2020-07-14 10:30:00,62.84,63.06,62.49,62.54,14241.0,55.4117,55.6057,55.1031,55.1472,14241.0
2020-07-14 11:00:00,62.53,62.79,62.32,62.36,10840.0,55.1384,55.3676,54.9532,54.9884,10840.0
2020-07-14 11:30:00,62.33,62.65,62.28,62.49,32122.0,54.962,55.2442,54.9179,55.1031,32122.0
2020-07-14 12:00:00,62.5,62.65,62.35,62.58,23623.0,55.1119,55.2442,54.9796,55.1824,23623.0
2020-07-14 12:30:00,62.6,62.8,62.6,62.63,10096.0,55.2001,55.3764,55.2001,55.2265,10096.0
2020-07-14 13:00:00,62.62,62.62,62.48,62.48,17079.0,55.2177,55.2177,55.0943,55.0943,17079.0
2020-07-14 13:30:00,62.45,62.68,62.4,62.52,16014.0,55.0678,55.2706,55.0237,55.1295,16014.0
2020-07-14 14:00:00,62.52,62.87,62.52,62.7,12408.0,55.1295,55.4382,55.1295,55.2883,12408.0
2020-07-14 14:30:00,62.7,62.75,62.52,62.72,19952.0,55.2883,55.3323,55.1295,55.3059,19952.0
2020-07-14 15:00:00,62.74,63.01,62.64,62.96,34954.0,55.3235,55.5616,55.2353,55.5175,34954.0
2020-07-14 15:30:00,62.99,63.45,62.93,63.38,101392.0,55.544,55.9496,55.4911,55.8879,101392.0
2020-07-15 09:30:00,64.31,64.72,63.8,63.81,45461.0,56.7079,57.0695,56.2582,56.267,45461.0
2020-07-15 10:00:00,63.8,64.11,63.56,64.11,20105.0,56.2582,56.5316,56.0466,56.5316,20105.0
2020-07-15 10:30:00,64.08,64.2,63.74,63.74,69406.0,56.5051,56.6109,56.2053,56.2053,69406.0
2020-07-15 11:00:00,63.78,63.92,63.56,63.88,35315.0,56.2406,56.364,56.0466,56.3288,35315.0
2020-07-15 11:30:00,63.93,63.96,63.73,63.78,27525.0,56.3729,56.3993,56.1965,56.2406,27525.0
2020-07-15 12:00:00,63.79,63.92,63.61,63.79,31857.0,56.2494,56.364,56.0907,56.2494,31857.0
2020-07-15 12:30:00,63.79,63.85,63.62,63.75,39898.0,56.2494,56.3023,56.0995,56.2141,39898.0
2020-07-15 13:00:00,63.73,63.74,63.5,63.53,28297.0,56.1965,56.2053,55.9937,56.0201,28297.0
2020-07-15 13:30:00,63.5,63.61,63.41,63.48,24632.0,55.9937,56.0907,55.9143,55.9761,24632.0
2020-07-15 14:00:00,63.48,63.65,63.43,63.56,28371.0,55.9761,56.126,55.932,56.0466,28371.0
2020-07-15 14:30:00,63.58,63.68,63.39,63.46,32745.0,56.0642,56.1524,55.8967,55.9584,32745.0
2020-07-15 15:00:00,63.45,63.69,63.21,63.67,48757.0,55.9496,56.1612,55.738,56.1436,48757.0
2020-07-15 15:30:00,63.65,63.69,63.13,63.17,218058.0,56.126,56.1612,55.6674,55.7027,218058.0
2020-07-16 09:30:00,63.03,63.35,62.59,62.59,18387.0,55.5792,55.8614,55.1913,55.1913,18387.0
2020-07-16 10:00:00,62.66,62.81,62.26,62.4,24815.0,55.253,55.3853,54.9003,55.0237,24815.0
2020-07-16 10:30:00,62.41,62.42,61.95,62.01,25244.0,55.0325,55.0414,54.6269,54.6798,25244.0
2020-07-16 11:00:00,62.07,62.38,62.04,62.25,30124.0,54.7327,55.0061,54.7063,54.8914,30124.0
2020-07-16 11:30:00,62.25,62.36,62.11,62.31,43740.0,54.8914,54.9884,54.768,54.9444,43740.0
2020-07-16 12:00:00,62.31,62.31,62.15,62.16,25910.0,54.9444,54.9444,54.8033,54.8121,25910.0
2020-07-16 12:30:00,62.15,62.25,62.07,62.2,20033.0,54.8033,54.8914,54.7327,54.8474,20033.0
2020-07-16 13:00:00,62.21,62.54,62.21,62.45,18720.0,54.8562,55.1472,54.8562,55.0678,18720.0
2020-07-16 13:30:00,62.44,62.54,62.35,62.38,26333.0,55.059,55.1472,54.9796,55.0061,26333.0
2020-07-16 14:00:00,62.41,62.59,62.41,62.54,23595.0,55.0325,55.1913,55.0325,55.1472,23595.0
2020-07-16 14:30:00,62.5,62.78,62.5,62.61,26214.0,55.1119,55.3588,55.1119,55.2089,26214.0
2020-07-16 15:00:00,62.61,62.78,62.58,62.78,37760.0,55.2089,55.3588,55.1824,55.3588,37760.0
2020-07-16 15:30:00,62.76,62.77,62.47,62.48,119227.0,55.3412,55.35,55.0854,55.0943,119227.0
2020-07-17 09:30:00,62.86,62.96,62.27,62.51,22241.0,55.4293,55.5175,54.9091,55.1207,22241.0
2020-07-17 10:00:00,62.4,62.48,62.13,62.23,15012.0,55.0237,55.0943,54.7856,54.8738,15012.0
2020-07-17 10:30:00,62.22,62.47,62.05,62.41,22057.0,54.865,55.0854,54.7151,55.0325,22057.0
2020-07-17 11:00:00,62.46,62.87,62.35,62.79,21568.0,55.0766,55.4382,54.9796,55.3676,21568.0
2020-07-17 11:30:00,62.8,63.14,62.7,63.1,24416.0,55.3764,55.6762,55.2883,55.641,24416.0
2020-07-17 12:00:00,63.12,63.49,63.12,63.45,42050.0,55.6586,55.9849,55.6586,55.9496,42050.0
2020-07-17 12:30:00,63.46,63.65,63.33,63.46,43666.0,55.9584,56.126,55.8438,55.9584,43666.0
2020-07-17 13:00:00,63.46,63.81,63.37,63.69,74986.0,55.9584,56.267,55.8791,56.1612,74986.0
2020-07-17 13:30:00,63.67,64.06,63.58,64.04,48162.0,56.1436,56.4875,56.0642,56.4699,48162.0
2020-07-17 14:00:00,64.04,64.11,63.95,64.07,28597.0,56.4699,56.5316,56.3905,56.4963,28597.0
2020-07-17 14:30:00,64.06,64.22,63.97,64.09,28559.0,56.4875,56.6286,56.4081,56.5139,28559.0
2020-07-17 15:00:00,64.09,64.25,63.96,64.25,43251.0,56.5139,56.655,56.3993,56.655,43251.0
2020-07-17 15:30:00,64.26,64.34,64.1,64.11,160542.0,56.6638,56.7344,56.5228,56.5316,160542.0
2020-07-20 09:30:00,64.04,64.24,63.12,63.24,37687.0,56.4699,56.6462,55.6586,55.7644,37687.0
2020-07-20 10:00:00,63.25,63.41,63.16,63.29,19700.0,55.7732,55.9143,55.6939,55.8085,19700.0
2020-07-20 10:30:00,63.31,63.67,63.24,63.4,19666.0,55.8261,56.1436,55.7644,55.9055,19666.0
2020-07-20 11:00:00,63.41,63.53,63.29,63.38,63438.0,55.9143,56.0201,55.8085,55.8879,63438.0
2020-07-20 11:30:00,63.36,63.36,62.88,63.02,26149.0,55.8702,55.8702,55.447,55.5704,26149.0
2020-07-20 12:00:00,63.0,63.4,62.97,63.28,20061.0,55.5528,55.9055,55.5263,55.7997,20061.0
2020-07-20 12:30:00,63.27,63.43,63.25,63.34,30071.0,55.7909,55.932,55.7732,55.8526,30071.0
2020-07-20 13:00:00,63.36,63.63,63.36,63.55,23751.0,55.8702,56.1083,55.8702,56.0378,23751.0
2020-07-20 13:30:00,63.55,63.77,63.49,63.75,23921.0,56.0378,56.2318,55.9849,56.2141,23921.0
2020-07-20 14:00:00,63.73,63.91,63.68,63.86,27570.0,56.1965,56.3552,56.1524,56.3111,27570.0
2020-07-20 14:30:00,63.87,64.0,63.82,63.94,42505.0,56.32,56.4346,56.2759,56.3817,42505.0
2020-07-20 15:00:00,63.98,63.99,63.81,63.87,45947.0,56.4169,56.4258,56.267,56.32,45947.0
2020-07-20 15:30:00,63.87,64.04,63.47,63.76,140575.0,56.32,56.4699,55.9672,56.223,140575.0
2020-07-21 09:30:00,63.73,64.74,63.57,63.67,36818.0,56.1965,57.0871,56.0554,56.1436,36818.0
2020-07-21 10:00:00,63.66,63.8,63.26,63.59,83915.0,56.1348,56.2582,55.7821,56.073,83915.0
2020-07-21 10:30:00,63.5,63.71,63.18,63.38,63887.0,55.9937,56.1789,55.7115,55.8879,63887.0
2020-07-21 11:00:00,63.3,64.46,63.1,64.26,51888.0,55.8173,56.8402,55.641,56.6638,51888.0
2020-07-21 11:30:00,64.32,64.58,63.91,63.91,65927.0,56.7168,56.946,56.3552,56.3552,65927.0
2020-07-21 12:00:00,63.91,64.03,63.74,63.87,43730.0,56.3552,56.461,56.2053,56.32,43730.0
2020-07-21 12:30:00,63.88,63.89,63.46,63.56,37633.0,56.3288,56.3376,55.9584,56.0466,37633.0
2020-07-21 13:00:00,63.56,63.62,63.33,63.46,27222.0,56.0466,56.0995,55.8438,55.9584,27222.0
2020-07-21 13:30:00,63.48,63.52,63.07,63.08,30001.0,55.9761,56.0113,55.6145,55.6233,30001.0
2020-07-21 14:00:00,63.12,63.19,62.98,63.04,43357.0,55.6586,55.7203,55.5352,55.5881,43357.0
2020-07-21 14:30:00,63.01,63.07,62.71,62.91,37621.0,55.5616,55.6145,55.2971,55.4734,37621.0
2020-07-21 15:00:00,62.95,63.03,62.71,62.79,47601.0,55.5087,55.5792,55.2971,55.3676,47601.0
2020-07-21 15:30:00,62.87,62.98,62.63,62.65,125854.0,55.4382,55.5352,55.2265,55.2442,125854.0
2020-07-22 09:30:00,63.35,64.67,62.97,64.67,36749.0,55.8614,57.0254,55.5263,57.0254,36749.0
2020-07-22 10:00:00,64.59,65.09,64.54,64.89,19544.0,56.9548,57.3957,56.9107,57.2194,19544.0
2020-07-22 10:30:00,64.87,65.05,64.78,64.85,25585.0,57.2017,57.3605,57.1224,57.1841,25585.0
2020-07-22 11:00:00,64.86,64.99,64.69,64.87,12483.0,57.1929,57.3076,57.043,57.2017,12483.0
2020-07-22 11:30:00,64.9,64.96,64.76,64.78,21552.0,57.2282,57.2811,57.1047,57.1224,21552.0
2020-07-22 12:00:00,64.72,64.8,64.63,64.79,15932.0,57.0695,57.14,56.9901,57.1312,15932.0
2020-07-22 12:30:00,64.78,64.91,64.7,64.71,22982.0,57.1224,57.237,57.0518,57.0607,22982.0
2020-07-22 13:00:00,64.65,64.82,64.61,64.71,14513.0,57.0077,57.1577,56.9725,57.0607,14513.0
2020-07-22 13:30:00,64.68,64.75,64.59,64.63,15237.0,57.0342,57.0959,56.9548,56.9901,15237.0
2020-07-22 14:00:00,64.62,65.09,64.62,64.95,36021.0,56.9813,57.3957,56.9813,57.2723,36021.0
2020-07-22 14:30:00,64.95,65.17,64.87,65.17,36099.0,57.2723,57.4663,57.2017,57.4663,36099.0
2020-07-22 15:00:00,65.17,65.34,64.98,65.24,46217.0,57.4663,57.6162,57.2987,57.528,46217.0
2020-07-22 15:30:00,65.24,65.66,65.13,65.6,160950.0,57.528,57.8984,57.431,57.8454,160950.0
2020-07-23 09:30:00,65.29,65.41,65.07,65.34,80082.0,57.5721,57.6779,57.3781,57.6162,80082.0
2020-07-23 10:00:00,65.38,65.41,64.89,65.31,19893.0,57.6515,57.6779,57.2194,57.5897,19893.0
2020-07-23 10:30:00,65.3,65.79,65.28,65.54,18893.0,57.5809,58.013,57.5633,57.7925,18893.0
2020-07-23 11:00:00,65.54,66.39,65.54,66.33,31907.0,57.7925,58.5421,57.7925,58.4892,31907.0
2020-07-23 11:30:00,66.34,66.36,66.02,66.16,36381.0,58.498,58.5156,58.2158,58.3393,36381.0
2020-07-23 12:00:00,66.22,66.22,65.91,66.06,71216.0,58.3922,58.3922,58.1188,58.2511,71216.0
2020-07-23 12:30:00,66.04,66.24,65.89,66.23,33039.0,58.2334,58.4098,58.1012,58.401,33039.0
2020-07-23 13:00:00,66.2,66.28,66.15,66.22,38492.0,58.3745,58.4451,58.3304,58.3922,38492.0
2020-07-23 13:30:00,66.22,66.23,65.43,65.43,79846.0,58.3922,58.401,57.6955,57.6955,79846.0
2020-07-23 14:00:00,65.45,65.47,64.72,65.23,68877.0,57.7132,57.7308,57.0695,57.5192,68877.0
2020-07-23 14:30:00,65.27,65.65,65.22,65.54,44800.0,57.5545,57.8895,57.5104,57.7925,44800.0
2020-07-23 15:00:00,65.54,65.7,65.51,65.57,35655.0,57.7925,57.9336,57.7661,57.819,35655.0
2020-07-23 15:30:00,65.54,65.97,65.52,65.79,168156.0,57.7925,58.1717,57.7749,58.013,168156.0
2020-07-24 09:30:00,65.64,65.86,65.24,65.86,54452.0,57.8807,58.0747,57.528,58.0747,54452.0
2020-07-24 10:00:00,65.93,65.99,65.67,65.99,45384.0,58.1364,58.1893,57.9072,58.1893,45384.0
2020-07-24 10:30:00,65.95,65.95,65.49,65.61,29594.0,58.1541,58.1541,57.7485,57.8543,29594.0
2020-07-24 11:00:00,65.6,65.84,65.6,65.76,23517.0,57.8454,58.0571,57.8454,57.9865,23517.0
2020-07-24 11:30:00,65.77,65.86,65.43,65.49,47057.0,57.9954,58.0747,57.6955,57.7485,47057.0
2020-07-24 12:00:00,65.5,65.88,65.5,65.87,25691.0,57.7573,58.0923,57.7573,58.0835,25691.0
2020-07-24 12:30:00,65.86,65.95,65.77,65.91,20311.0,58.0747,58.1541,57.9954,58.1188,20311.0
2020-07-24 13:00:00,65.92,65.94,65.65,65.7,14707.0,58.1276,58.1453,57.8895,57.9336,14707.0
2020-07-24 13:30:00,65.7,65.78,65.61,65.74,25927.0,57.9336,58.0042,57.8543,57.9689,25927.0
2020-07-24 14:00:00,65.73,65.77,65.56,65.67,31343.0,57.9601,57.9954,57.8102,57.9072,31343.0
2020-07-24 14:30:00,65.67,65.69,65.48,65.63,49421.0,57.9072,57.9248,57.7396,57.8719,49421.0
2020-07-24 15:00:00,65.63,65.69,65.51,65.6,39991.0,57.8719,57.9248,57.7661,57.8454,39991.0
2020-07-24 15:30:00,65.6,65.72,65.39,65.57,123153.0,57.8454,57.9513,57.6603,57.819,123153.0
2020-07-27 09:30:00,65.32,65.32,64.14,64.52,27229.0,57.5985,57.5985,56.558,56.8931,27229.0
2020-07-27 10:00:00,64.49,64.95,64.42,64.47,31711.0,56.8667,57.2723,56.8049,56.849,31711.0
2020-07-27 10:30:00,64.45,64.45,64.02,64.21,29832.0,56.8314,56.8314,56.4522,56.6198,29832.0
2020-07-27 11:00:00,64.16,64.33,63.94,64.03,26272.0,56.5757,56.7256,56.3817,56.461,26272.0
2020-07-27 11:30:00,64.03,64.09,63.82,64.07,25801.0,56.461,56.5139,56.2759,56.4963,25801.0
2020-07-27 12:00:00,64.09,64.21,64.04,64.21,25442.0,56.5139,56.6198,56.4699,56.6198,25442.0
2020-07-27 12:30:00,64.2,64.59,64.1,64.59,51552.0,56.6109,56.9548,56.5228,56.9548,51552.0
2020-07-27 13:00:00,64.67,65.03,64.67,65.03,31367.0,57.0254,57.3428,57.0254,57.3428,31367.0
2020-07-27 13:30:00,65.03,65.26,64.99,65.18,27091.0,57.3428,57.5456,57.3076,57.4751,27091.0
2020-07-27 14:00:00,65.2,65.33,65.08,65.12,20965.0,57.4927,57.6074,57.3869,57.4222,20965.0
2020-07-27 14:30:00,65.11,65.25,65.08,65.19,20373.0,57.4134,57.5368,57.3869,57.4839,20373.0
2020-07-27 15:00:00,65.18,65.33,65.12,65.27,17466.0,57.4751,57.6074,57.4222,57.5545,17466.0
2020-07-27 15:30:00,65.26,65.51,65.26,65.38,105907.0,57.5456,57.7661,57.5456,57.6515,105907.0
2020-07-28 09:30:00,65.34,65.74,64.92,65.57,39403.0,57.6162,57.9689,57.2458,57.819,39403.0
2020-07-28 10:00:00,65.57,65.93,65.27,65.86,30878.0,57.819,58.1364,57.5545,58.0747,30878.0
2020-07-28 10:30:00,65.9,66.1,65.72,66.07,21497.0,58.11,58.2863,57.9513,58.2599,21497.0
2020-07-28 11:00:00,66.03,66.49,65.98,66.45,27783.0,58.2246,58.6302,58.1805,58.595,27783.0
2020-07-28 11:30:00,66.44,66.64,66.3,66.32,14690.0,58.5862,58.7625,58.4627,58.4803,14690.0
2020-07-28 12:00:00,66.29,66.41,66.19,66.23,21380.0,58.4539,58.5597,58.3657,58.401,21380.0
2020-07-28 12:30:00,66.21,66.24,66.09,66.19,15502.0,58.3833,58.4098,58.2775,58.3657,15502.0
2020-07-28 13:00:00,66.15,66.4,66.03,66.4,19565.0,58.3304,58.5509,58.2246,58.5509,19565.0
2020-07-28 13:30:00,66.41,66.75,66.39,66.75,19560.0,58.5597,58.8595,58.5421,58.8595,19560.0
2020-07-28 14:00:00,66.73,66.79,66.66,66.66,18842.0,58.8419,58.8948,58.7801,58.7801,18842.0
2020-07-28 14:30:00,66.65,67.07,66.64,66.99,29770.0,58.7713,59.1417,58.7625,59.0711,29770.0
2020-07-28 15:00:00,66.97,66.97,66.75,66.89,26640.0,59.0535,59.0535,58.8595,58.983,26640.0
2020-07-28 15:30:00,66.91,67.02,66.74,66.87,113204.0,59.0006,59.0976,58.8507,58.9653,113204.0
2020-07-29 09:30:00,67.22,67.9,67.09,67.12,15165.0,59.2739,59.8736,59.1593,59.1858,15165.0
2020-07-29 10:00:00,67.06,67.25,66.83,66.95,16425.0,59.1329,59.3004,58.93,59.0359,16425.0
2020-07-29 10:30:00,66.9,67.3,66.86,67.3,15208.0,58.9918,59.3445,58.9565,59.3445,15208.0
2020-07-29 11:00:00,67.25,67.34,66.97,67.08,19760.0,59.3004,59.3798,59.0535,59.1505,19760.0
2020-07-29 11:30:00,67.09,67.15,66.95,66.97,25247.0,59.1593,59.2122,59.0359,59.0535,25247.0
2020-07-29 12:00:00,66.97,67.03,66.82,66.93,16865.0,59.0535,59.1064,58.9212,59.0182,16865.0
2020-07-29 12:30:00,66.89,67.15,66.82,66.9,22339.0,58.983,59.2122,58.9212,58.9918,22339.0
2020-07-29 13:00:00,66.92,67.1,66.91,66.98,13169.0,59.0094,59.1681,59.0006,59.0623,13169.0
2020-07-29 13:30:00,66.99,67.22,66.94,66.99,17352.0,59.0711,59.2739,59.027,59.0711,17352.0
2020-07-29 14:00:00,66.95,67.13,66.84,66.87,23950.0,59.0359,59.1946,58.9389,58.9653,23950.0
2020-07-29 14:30:00,66.89,67.12,66.77,67.03,27083.0,58.983,59.1858,58.8771,59.1064,27083.0
2020-07-29 15:00:00,67.07,67.19,66.8,67.12,27854.0,59.1417,59.2475,58.9036,59.1858,27854.0
2020-07-29 15:30:00,67.12,67.45,67.07,67.43,106794.0,59.1858,59.4768,59.1417,59.4591,106794.0
2020-07-30 09:30:00,66.76,67.08,66.39,66.56,28955.0,58.8683,59.1505,58.5421,58.692,28955.0
2020-07-30 10:00:00,66.53,66.75,66.25,66.69,25887.0,58.6655,58.8595,58.4186,58.8066,25887.0
2020-07-30 10:30:00,66.68,67.18,66.67,67.11,27686.0,58.7978,59.2387,58.789,59.177,27686.0
2020-07-30 11:00:00,67.15,67.33,67.11,67.32,22189.0,59.2122,59.3709,59.177,59.3621,22189.0
2020-07-30 11:30:00,67.4,67.73,67.4,67.45,17405.0,59.4327,59.7237,59.4327,59.4768,17405.0
2020-07-30 12:00:00,67.45,67.57,67.25,67.35,23286.0,59.4768,59.5826,59.3004,59.3886,23286.0
2020-07-30 12:30:00,67.38,67.38,67.11,67.11,11427.0,59.415,59.415,59.177,59.177,11427.0
2020-07-30 13:00:00,67.1,67.28,67.04,67.1,14668.0,59.1681,59.3269,59.1152,59.1681,14668.0
2020-07-30 13:30:00,67.06,67.19,66.92,67.19,13787.0,59.1329,59.2475,59.0094,59.2475,13787.0
2020-07-30 14:00:00,67.18,67.18,66.92,66.95,16790.0,59.2387,59.2387,59.0094,59.0359,16790.0
2020-07-30 14:30:00,66.92,67.08,66.89,66.97,15675.0,59.0094,59.1505,58.983,59.0535,15675.0
2020-07-30 15:00:00,66.99,67.33,66.9,67.33,35249.0,59.0711,59.3709,58.9918,59.3709,35249.0
2020-07-30 15:30:00,67.32,67.54,67.23,67.54,87018.0,59.3621,59.5561,59.2828,59.5561,87018.0
2020-07-31 09:30:00,67.49,67.69,66.76,66.99,39765.0,59.512,59.6884,58.8683,59.0711,39765.0
2020-07-31 10:00:00,66.97,66.99,66.05,66.82,30023.0,59.0535,59.0711,58.2423,58.9212,30023.0
2020-07-31 10:30:00,66.79,67.01,66.61,66.93,36389.0,58.8948,59.0888,58.7361,59.0182,36389.0
2020-07-31 11:00:00,66.97,66.97,66.41,66.77,16189.0,59.0535,59.0535,58.5597,58.8771,16189.0
2020-07-31 11:30:00,66.73,66.82,66.63,66.82,25385.0,58.8419,58.9212,58.7537,58.9212,25385.0
2020-07-31 12:00:00,66.84,66.95,66.7,66.9,17778.0,58.9389,59.0359,58.8154,58.9918,17778.0
2020-07-31 12:30:00,66.87,66.98,66.73,66.87,33699.0,58.9653,59.0623,58.8419,58.9653,33699.0
2020-07-31 13:00:00,66.9,67.4,66.87,67.39,35297.0,58.9918,59.4327,58.9653,59.4239,35297.0
2020-07-31 13:30:00,67.39,67.77,67.18,67.18,138880.0,59.4239,59.7589,59.2387,59.2387,138880.0
2020-07-31 14:00:00,67.22,67.32,67.13,67.32,25547.0,59.2739,59.3621,59.1946,59.3621,25547.0
2020-07-31 14:30:00,67.31,67.52,67.23,67.23,53514.0,59.3533,59.5385,59.2828,59.2828,53514.0
2020-07-31 15:00:00,67.26,67.53,67.26,67.5,33815.0,59.3092,59.5473,59.3092,59.5208,33815.0
2020-07-31 15:30:00,67.49,68.33,67.45,68.32,154906.0,59.512,60.2527,59.4768,60.2439,154906.0
2020-08-03 09:30:00,68.03,68.03,67.28,67.97,52926.0,59.9882,59.9882,59.3269,59.9353,52926.0
2020-08-03 10:00:00,67.97,68.18,67.77,67.95,46560.0,59.9353,60.1205,59.7589,59.9177,46560.0
2020-08-03 10:30:00,67.93,68.28,67.76,67.79,32970.0,59.9,60.2086,59.7501,59.7766,32970.0
2020-08-03 11:00:00,67.81,67.88,67.46,67.59,15270.0,59.7942,59.8559,59.4856,59.6002,15270.0
2020-08-03 11:30:00,67.56,67.62,67.44,67.45,10256.0,59.5738,59.6267,59.4679,59.4768,10256.0
2020-08-03 12:00:00,67.47,67.67,67.45,67.67,15561.0,59.4944,59.6708,59.4768,59.6708,15561.0
2020-08-03 12:30:00,67.66,67.84,67.66,67.8,17846.0,59.6619,59.8207,59.6619,59.7854,17846.0
2020-08-03 13:00:00,67.8,67.84,67.44,67.45,12549.0,59.7854,59.8207,59.4679,59.4768,12549.0
2020-08-03 13:30:00,67.44,67.63,67.38,67.58,8480.0,59.4679,59.6355,59.415,59.5914,8480.0
2020-08-03 14:00:00,67.61,67.77,67.53,67.6,16365.0,59.6178,59.7589,59.5473,59.609,16365.0
2020-08-03 14:30:00,67.64,67.98,67.62,67.96,36593.0,59.6443,59.9441,59.6267,59.9265,36593.0
2020-08-03 15:00:00,68.0,68.06,67.88,67.94,38767.0,59.9617,60.0147,59.8559,59.9088,38767.0
2020-08-03 15:30:00,67.96,68.0,67.71,67.83,80112.0,59.9265,59.9617,59.706,59.8118,80112.0
2020-08-04 09:30:00,67.78,68.01,66.98,67.47,16345.0,59.7678,59.9706,59.0623,59.4944,16345.0
2020-08-04 10:00:00,67.55,67.76,67.15,67.15,12701.0,59.5649,59.7501,59.2122,59.2122,12701.0
2020-08-04 10:30:00,67.04,67.4,66.99,67.2,15736.0,59.1152,59.4327,59.0711,59.2563,15736.0
2020-08-04 11:00:00,67.24,67.57,67.21,67.57,13593.0,59.2916,59.5826,59.2651,59.5826,13593.0
2020-08-04 11:30:00,67.53,67.61,67.39,67.56,11077.0,59.5473,59.6178,59.4239,59.5738,11077.0
2020-08-04 12:00:00,67.58,67.65,67.39,67.51,12545.0,59.5914,59.6531,59.4239,59.5297,12545.0
2020-08-04 12:30:00,67.49,67.59,67.42,67.55,11123.0,59.512,59.6002,59.4503,59.5649,11123.0
2020-08-04 13:00:00,67.53,67.67,67.45,67.51,13771.0,59.5473,59.6708,59.4768,59.5297,13771.0
2020-08-04 13:30:00,67.52,67.58,67.4,67.56,19746.0,59.5385,59.5914,59.4327,59.5738,19746.0
2020-08-04 14:00:00,67.58,67.6,67.45,67.49,37607.0,59.5914,59.609,59.4768,59.512,37607.0
2020-08-04 14:30:00,67.49,67.5,67.33,67.48,24986.0,59.512,59.5208,59.3709,59.5032,24986.0
2020-08-04 15:00:00,67.51,67.55,67.47,67.53,29586.0,59.5297,59.5649,59.4944,59.5473,29586.0
2020-08-04 15:30:00,67.52,67.88,67.45,67.65,106610.0,59.5385,59.8559,59.4768,59.6531,106610.0
2020-08-05 09:30:00,67.65,67.93,66.68,66.9,31684.0,59.6531,59.9,58.7978,58.9918,31684.0
2020-08-05 10:00:00,66.97,67.06,66.51,66.68,42643.0,59.0535,59.1329,58.6479,58.7978,42643.0
2020-08-05 10:30:00,66.67,66.68,66.26,66.42,22067.0,58.789,58.7978,58.4274,58.5685,22067.0
2020-08-05 11:00:00,66.44,66.72,66.44,66.52,31010.0,58.5862,58.8331,58.5862,58.6567,31010.0
2020-08-05 11:30:00,66.51,66.58,66.42,66.56,19473.0,58.6479,58.7096,58.5685,58.692,19473.0
2020-08-05 12:00:00,66.54,66.74,66.54,66.74,13688.0,58.6743,58.8507,58.6743,58.8507,13688.0
2020-08-05 12:30:00,66.73,66.78,66.56,66.73,12240.0,58.8419,58.886,58.692,58.8419,12240.0
2020-08-05 13:00:00,66.74,66.74,66.49,66.51,9233.0,58.8507,58.8507,58.6302,58.6479,9233.0
2020-08-05 13:30:00,66.5,66.6,66.47,66.5,20698.0,58.6391,58.7272,58.6126,58.6391,20698.0
2020-08-05 14:00:00,66.5,66.77,66.47,66.7,13371.0,58.6391,58.8771,58.6126,58.8154,13371.0
2020-08-05 14:30:00,66.7,66.79,66.66,66.68,18813.0,58.8154,58.8948,58.7801,58.7978,18813.0
2020-08-05 15:00:00,66.66,67.01,66.66,66.8,40542.0,58.7801,59.0888,58.7801,58.9036,40542.0
2020-08-05 15:30:00,66.79,66.97,66.43,66.96,96930.0,58.8948,59.0535,58.5773,59.0447,96930.0
2020-08-06 09:30:00,66.74,67.29,66.69,67.09,11492.0,58.8507,59.3357,58.8066,59.1593,11492.0
2020-08-06 10:00:00,67.0,67.17,66.81,66.81,6293.0,59.08,59.2299,58.9124,58.9124,6293.0
2020-08-06 10:30:00,66.82,66.97,66.67,66.84,7811.0,58.9212,59.0535,58.789,58.9389,7811.0
2020-08-06 11:00:00,66.82,66.87,66.68,66.74,7350.0,58.9212,58.9653,58.7978,58.8507,7350.0
2020-08-06 11:30:00,66.72,66.72,66.38,66.47,9906.0,58.8331,58.8331,58.5332,58.6126,9906.0
2020-08-06 12:00:00,66.47,66.71,66.39,66.71,16742.0,58.6126,58.8242,58.5421,58.8242,16742.0
2020-08-06 12:30:00,66.77,66.88,66.67,66.71,6191.0,58.8771,58.9741,58.789,58.8242,6191.0
2020-08-06 13:00:00,66.73,66.98,66.72,66.98,25411.0,58.8419,59.0623,58.8331,59.0623,25411.0
2020-08-06 13:30:00,67.02,67.12,67.0,67.04,7860.0,59.0976,59.1858,59.08,59.1152,7860.0
2020-08-06 14:00:00,67.08,67.15,67.0,67.09,16534.0,59.1505,59.2122,59.08,59.1593,16534.0
2020-08-06 14:30:00,67.06,67.15,66.95,67.1,11606.0,59.1329,59.2122,59.0359,59.1681,11606.0
2020-08-06 15:00:00,67.12,67.38,67.12,67.37,23062.0,59.1858,59.415,59.1858,59.4062,23062.0
2020-08-06 15:30:00,67.37,67.37,67.05,67.06,40780.0,59.4062,59.4062,59.124,59.1329,40780.0
2020-08-07 09:30:00,66.81,67.53,66.65,67.27,16170.0,58.9124,59.5473,58.7713,59.318,16170.0
2020-08-07 10:00:00,67.25,67.37,67.02,67.28,9206.0,59.3004,59.4062,59.0976,59.3269,9206.0
2020-08-07 10:30:00,67.33,67.38,67.04,67.08,31630.0,59.3709,59.415,59.1152,59.1505,31630.0
2020-08-07 11:00:00,67.12,67.28,67.01,67.25,28154.0,59.1858,59.3269,59.0888,59.3004,28154.0
2020-08-07 11:30:00,67.24,67.34,67.16,67.24,26377.0,59.2916,59.3798,59.221,59.2916,26377.0
2020-08-07 12:00:00,67.26,67.36,67.23,67.32,23748.0,59.3092,59.3974,59.2828,59.3621,23748.0
2020-08-07 12:30:00,67.32,67.46,67.31,67.39,19763.0,59.3621,59.4856,59.3533,59.4239,19763.0
2020-08-07 13:00:00,67.38,67.51,67.35,67.51,14367.0,59.415,59.5297,59.3886,59.5297,14367.0
2020-08-07 13:30:00,67.52,67.53,67.26,67.27,19879.0,59.5385,59.5473,59.3092,59.318,19879.0
2020-08-07 14:00:00,67.28,67.42,67.27,67.34,20844.0,59.3269,59.4503,59.318,59.3798,20844.0
2020-08-07 14:30:00,67.33,67.4,67.29,67.36,18119.0,59.3709,59.4327,59.3357,59.3974,18119.0
2020-08-07 15:00:00,67.34,67.44,67.29,67.32,18438.0,59.3798,59.4679,59.3357,59.3621,18438.0
2020-08-07 15:30:00,67.34,67.42,67.19,67.29,76401.0,59.3798,59.4503,59.2475,59.3357,76401.0
2020-08-10 09:30:00,67.45,67.52,66.94,67.11,13856.0,59.4768,59.5385,59.027,59.177,13856.0
2020-08-10 10:00:00,67.07,67.54,67.04,67.42,37592.0,59.1417,59.5561,59.1152,59.4503,37592.0
2020-08-10 10:30:00,67.4,67.67,67.4,67.44,16563.0,59.4327,59.6708,59.4327,59.4679,16563.0
2020-08-10 11:00:00,67.47,67.69,67.38,67.64,15695.0,59.4944,59.6884,59.415,59.6443,15695.0
2020-08-10 11:30:00,67.63,67.78,67.49,67.61,8066.0,59.6355,59.7678,59.512,59.6178,8066.0
2020-08-10 12:00:00,67.63,67.63,67.35,67.47,20035.0,59.6355,59.6355,59.3886,59.4944,20035.0
2020-08-10 12:30:00,67.44,67.53,67.15,67.24,13854.0,59.4679,59.5473,59.2122,59.2916,13854.0
2020-08-10 13:00:00,67.23,67.23,67.07,67.14,34408.0,59.2828,59.2828,59.1417,59.2034,34408.0
2020-08-10 13:30:00,67.16,67.36,67.14,67.19,12222.0,59.221,59.3974,59.2034,59.2475,12222.0
2020-08-10 14:00:00,67.19,67.3,66.81,66.81,21106.0,59.2475,59.3445,58.9124,58.9124,21106.0
2020-08-10 14:30:00,66.83,66.86,66.65,66.76,37193.0,58.93,58.9565,58.7713,58.8683,37193.0
2020-08-10 15:00:00,66.77,66.96,66.76,66.85,19617.0,58.8771,59.0447,58.8683,58.9477,19617.0
2020-08-10 15:30:00,66.88,66.96,66.65,66.69,118087.0,58.9741,59.0447,58.7713,58.8066,118087.0
2020-08-11 09:30:00,66.79,67.21,66.46,66.46,31329.0,58.8948,59.2651,58.6038,58.6038,31329.0
2020-08-11 10:00:00,66.47,66.63,66.03,66.11,20589.0,58.6126,58.7537,58.2246,58.2952,20589.0
2020-08-11 10:30:00,66.13,66.13,65.53,65.53,69654.0,58.3128,58.3128,57.7837,57.7837,69654.0
2020-08-11 11:00:00,65.56,65.7,65.35,65.69,18244.0,57.8102,57.9336,57.625,57.9248,18244.0
2020-08-11 11:30:00,65.7,65.81,65.66,65.77,16361.0,57.9336,58.0306,57.8984,57.9954,16361.0
2020-08-11 12:00:00,65.75,65.9,65.7,65.81,10333.0,57.9777,58.11,57.9336,58.0306,10333.0
2020-08-11 12:30:00,65.8,65.89,65.77,65.85,16273.0,58.0218,58.1012,57.9954,58.0659,16273.0
2020-08-11 13:00:00,65.83,65.97,65.79,65.97,17126.0,58.0483,58.1717,58.013,58.1717,17126.0
2020-08-11 13:30:00,65.97,66.29,65.96,66.23,18153.0,58.1717,58.4539,58.1629,58.401,18153.0
2020-08-11 14:00:00,66.25,66.37,66.12,66.16,29840.0,58.4186,58.5244,58.304,58.3393,29840.0
2020-08-11 14:30:00,66.22,66.26,65.94,66.01,57166.0,58.3922,58.4274,58.1453,58.207,57166.0
2020-08-11 15:00:00,65.99,66.0,65.37,65.58,47754.0,58.1893,58.1982,57.6426,57.8278,47754.0
2020-08-11 15:30:00,65.57,65.59,64.92,65.15,154156.0,57.819,57.8366,57.2458,57.4486,154156.0
2020-08-12 09:30:00,65.51,66.06,65.17,65.43,22727.0,57.7661,58.2511,57.4663,57.6955,22727.0
2020-08-12 10:00:00,65.39,65.63,65.19,65.19,25998.0,57.6603,57.8719,57.4839,57.4839,25998.0
2020-08-12 10:30:00,65.19,65.34,64.64,64.69,34670.0,57.4839,57.6162,56.9989,57.043,34670.0
2020-08-12 11:00:00,64.69,64.94,64.59,64.61,26058.0,57.043,57.2635,56.9548,56.9725,26058.0
2020-08-12 11:30:00,64.62,64.78,64.57,64.78,24426.0,56.9813,57.1224,56.9372,57.1224,24426.0
2020-08-12 12:00:00,64.79,65.01,64.77,64.93,21505.0,57.1312,57.3252,57.1136,57.2546,21505.0
2020-08-12 12:30:00,64.92,65.06,64.8,65.01,37589.0,57.2458,57.3693,57.14,57.3252,37589.0
2020-08-12 13:00:00,65.01,65.03,64.86,64.9,17651.0,57.3252,57.3428,57.1929,57.2282,17651.0
2020-08-12 13:30:00,64.94,65.11,64.91,65.03,23399.0,57.2635,57.4134,57.237,57.3428,23399.0
2020-08-12 14:00:00,65.04,65.08,64.9,65.0,18804.0,57.3516,57.3869,57.2282,57.3164,18804.0
2020-08-12 14:30:00,65.02,65.18,64.94,65.15,16954.0,57.334,57.4751,57.2635,57.4486,16954.0
2020-08-12 15:00:00,65.15,65.28,65.11,65.24,21226.0,57.4486,57.5633,57.4134,57.528,21226.0
2020-08-12 15:30:00,65.25,65.67,65.14,65.6,95175.0,57.5368,57.9072,57.4398,57.8454,95175.0
2020-08-13 09:30:00,65.55,66.27,65.3,66.16,14193.0,57.8014,58.4362,57.5809,58.3393,14193.0
2020-08-13 10:00:00,66.17,66.26,65.9,65.9,7317.0,58.3481,58.4274,58.11,58.11,7317.0
2020-08-13 10:30:00,65.85,65.94,65.54,65.79,10069.0,58.0659,58.1453,57.7925,58.013,10069.0
2020-08-13 11:00:00,65.75,65.78,65.56,65.56,9425.0,57.9777,58.0042,57.8102,57.8102,9425.0
2020-08-13 11:30:00,65.52,65.56,65.37,65.48,10149.0,57.7749,57.8102,57.6426,57.7396,10149.0
2020-08-13 12:00:00,65.49,65.53,65.37,65.39,27397.0,57.7485,57.7837,57.6426,57.6603,27397.0
2020-08-13 12:30:00,65.4,65.68,65.37,65.67,14817.0,57.6691,57.916,57.6426,57.9072,14817.0
2020-08-13 13:00:00,65.67,65.81,65.62,65.78,7301.0,57.9072,58.0306,57.8631,58.0042,7301.0
2020-08-13 13:30:00,65.69,65.72,65.52,65.52,10679.0,57.9248,57.9513,57.7749,57.7749,10679.0
2020-08-13 14:00:00,65.49,65.51,65.37,65.42,18416.0,57.7485,57.7661,57.6426,57.6867,18416.0
2020-08-13 14:30:00,65.44,65.52,65.32,65.47,15720.0,57.7044,57.7749,57.5985,57.7308,15720.0
2020-08-13 15:00:00,65.46,65.52,65.2,65.48,24362.0,57.722,57.7749,57.4927,57.7396,24362.0
2020-08-13 15:30:00,65.47,65.5,65.18,65.19,72766.0,57.7308,57.7573,57.4751,57.4839,72766.0
2020-08-14 09:30:00,65.11,65.47,64.89,65.47,8260.0,57.4134,57.7308,57.2194,57.7308,8260.0
2020-08-14 10:00:00,65.4,65.65,65.25,65.62,3819.0,57.6691,57.8895,57.5368,57.8631,3819.0
2020-08-14 10:30:00,65.58,65.95,65.58,65.82,13934.0,57.8278,58.1541,57.8278,58.0394,13934.0
2020-08-14 11:00:00,65.77,65.79,65.67,65.68,14104.0,57.9954,58.013,57.9072,57.916,14104.0
2020-08-14 11:30:00,65.61,65.76,65.53,65.61,14419.0,57.8543,57.9865,57.7837,57.8543,14419.0
2020-08-14 12:00:00,65.67,65.74,65.54,65.59,6008.0,57.9072,57.9689,57.7925,57.8366,6008.0
2020-08-14 12:30:00,65.72,66.02,65.68,66.02,14817.0,57.9513,58.2158,57.916,58.2158,14817.0
2020-08-14 13:00:00,65.99,66.05,65.86,66.05,6407.0,58.1893,58.2423,58.0747,58.2423,6407.0
2020-08-14 13:30:00,66.07,66.18,66.03,66.08,10409.0,58.2599,58.3569,58.2246,58.2687,10409.0
2020-08-14 14:00:00,66.09,66.1,66.0,66.02,12212.0,58.2775,58.2863,58.1982,58.2158,12212.0
2020-08-14 14:30:00,66.0,66.01,65.62,65.66,13304.0,58.1982,58.207,57.8631,57.8984,13304.0
2020-08-14 15:00:00,65.65,65.69,65.46,65.5,60951.0,57.8895,57.9248,57.722,57.7573,60951.0
2020-08-14 15:30:00,65.46,65.51,65.22,65.43,77144.0,57.722,57.7661,57.5104,57.6955,77144.0
2020-08-17 09:30:00,65.5,65.82,65.35,65.78,28793.0,57.7573,58.0394,57.625,58.0042,28793.0
2020-08-17 10:00:00,65.73,66.2,65.73,66.18,15590.0,57.9601,58.3745,57.9601,58.3569,15590.0
2020-08-17 10:30:00,66.29,66.29,65.94,65.94,23988.0,58.4539,58.4539,58.1453,58.1453,23988.0
2020-08-17 11:00:00,65.94,65.96,65.6,65.95,34415.0,58.1453,58.1629,57.8454,58.1541,34415.0
2020-08-17 11:30:00,65.96,65.96,65.8,65.87,12141.0,58.1629,58.1629,58.0218,58.0835,12141.0
2020-08-17 12:00:00,65.88,65.93,65.72,65.86,8269.0,58.0923,58.1364,57.9513,58.0747,8269.0
2020-08-17 12:30:00,65.9,66.11,65.85,66.08,10305.0,58.11,58.2952,58.0659,58.2687,10305.0
2020-08-17 13:00:00,66.08,66.08,65.8,65.8,10935.0,58.2687,58.2687,58.0218,58.0218,10935.0
2020-08-17 13:30:00,65.83,66.13,65.83,66.08,20622.0,58.0483,58.3128,58.0483,58.2687,20622.0
2020-08-17 14:00:00,66.11,66.16,65.96,66.15,7685.0,58.2952,58.3393,58.1629,58.3304,7685.0
2020-08-17 14:30:00,66.12,66.25,66.05,66.25,35459.0,58.304,58.4186,58.2423,58.4186,35459.0
2020-08-17 15:00:00,66.27,66.43,66.26,66.34,16216.0,58.4362,58.5773,58.4274,58.498,16216.0
2020-08-17 15:30:00,66.36,66.4,66.22,66.29,35085.0,58.5156,58.5509,58.3922,58.4539,35085.0
2020-08-18 09:30:00,66.41,66.57,65.49,65.72,12633.0,58.5597,58.7008,57.7485,57.9513,12633.0
2020-08-18 10:00:00,65.53,65.81,65.47,65.58,11056.0,57.7837,58.0306,57.7308,57.8278,11056.0
2020-08-18 10:30:00,65.56,65.59,65.35,65.55,16402.0,57.8102,57.8366,57.625,57.8014,16402.0
2020-08-18 11:00:00,65.61,65.64,65.32,65.47,13185.0,57.8543,57.8807,57.5985,57.7308,13185.0
2020-08-18 11:30:00,65.47,65.66,65.41,65.59,10933.0,57.7308,57.8984,57.6779,57.8366,10933.0
2020-08-18 12:00:00,65.59,65.62,65.48,65.56,9069.0,57.8366,57.8631,57.7396,57.8102,9069.0
2020-08-18 12:30:00,65.56,65.84,65.55,65.83,7439.0,57.8102,58.0571,57.8014,58.0483,7439.0
2020-08-18 13:00:00,65.8,65.89,65.69,65.72,9230.0,58.0218,58.1012,57.9248,57.9513,9230.0
2020-08-18 13:30:00,65.73,65.91,65.7,65.9,9762.0,57.9601,58.1188,57.9336,58.11,9762.0
2020-08-18 14:00:00,65.92,65.98,65.84,65.96,13578.0,58.1276,58.1805,58.0571,58.1629,13578.0
2020-08-18 14:30:00,65.98,66.06,65.86,65.95,9905.0,58.1805,58.2511,58.0747,58.1541,9905.0
2020-08-18 15:00:00,65.93,65.95,65.77,65.77,11824.0,58.1364,58.1541,57.9954,57.9954,11824.0
2020-08-18 15:30:00,65.78,66.0,65.76,65.92,52460.0,58.0042,58.1982,57.9865,58.1276,52460.0
2020-08-19 09:30:00,65.96,65.96,65.29,65.29,22945.0,58.1629,58.1629,57.5721,57.5721,22945.0
2020-08-19 10:00:00,65.22,65.25,64.86,65.02,19402.0,57.5104,57.5368,57.1929,57.334,19402.0
2020-08-19 10:30:00,65.02,65.05,64.62,64.62,14659.0,57.334,57.3605,56.9813,56.9813,14659.0
2020-08-19 11:00:00,64.55,65.07,64.49,65.01,10906.0,56.9196,57.3781,56.8667,57.3252,10906.0
2020-08-19 11:30:00,64.98,65.06,64.77,64.9,15679.0,57.2987,57.3693,57.1136,57.2282,15679.0
2020-08-19 12:00:00,64.85,65.08,64.77,65.08,11244.0,57.1841,57.3869,57.1136,57.3869,11244.0
2020-08-19 12:30:00,65.1,65.23,65.06,65.13,9594.0,57.4046,57.5192,57.3693,57.431,9594.0
2020-08-19 13:00:00,65.13,65.22,65.04,65.2,7458.0,57.431,57.5104,57.3516,57.4927,7458.0
2020-08-19 13:30:00,65.22,65.26,65.14,65.19,15264.0,57.5104,57.5456,57.4398,57.4839,15264.0
2020-08-19 14:00:00,65.18,65.23,65.04,65.06,15182.0,57.4751,57.5192,57.3516,57.3693,15182.0
2020-08-19 14:30:00,65.1,65.12,64.91,65.1,30262.0,57.4046,57.4222,57.237,57.4046,30262.0
2020-08-19 15:00:00,65.09,65.12,64.92,64.97,22424.0,57.3957,57.4222,57.2458,57.2899,22424.0
2020-08-19 15:30:00,64.98,65.06,64.76,64.9,76908.0,57.2987,57.3693,57.1047,57.2282,76908.0
2020-08-20 09:30:00,64.85,65.8,64.6,65.35,26943.0,57.1841,58.0218,56.9637,57.625,26943.0
2020-08-20 10:00:00,65.33,65.77,65.17,65.67,10533.0,57.6074,57.9954,57.4663,57.9072,10533.0
2020-08-20 10:30:00,65.64,65.99,65.54,65.99,13469.0,57.8807,58.1893,57.7925,58.1893,13469.0
2020-08-20 11:00:00,66.01,66.09,65.85,65.96,16078.0,58.207,58.2775,58.0659,58.1629,16078.0
2020-08-20 11:30:00,65.88,66.16,65.87,66.09,16754.0,58.0923,58.3393,58.0835,58.2775,16754.0
2020-08-20 12:00:00,66.08,66.1,65.85,65.98,31606.0,58.2687,58.2863,58.0659,58.1805,31606.0
2020-08-20 12:30:00,65.91,65.91,65.72,65.81,12081.0,58.1188,58.1188,57.9513,58.0306,12081.0
2020-08-20 13:00:00,65.79,65.89,65.72,65.86,8874.0,58.013,58.1012,57.9513,58.0747,8874.0
2020-08-20 13:30:00,65.85,65.99,65.75,65.87,14474.0,58.0659,58.1893,57.9777,58.0835,14474.0
2020-08-20 14:00:00,65.88,65.93,65.8,65.88,15270.0,58.0923,58.1364,58.0218,58.0923,15270.0
2020-08-20 14:30:00,65.88,65.92,65.8,65.86,9124.0,58.0923,58.1276,58.0218,58.0747,9124.0
2020-08-20 15:00:00,65.85,65.88,65.72,65.74,9496.0,58.0659,58.0923,57.9513,57.9689,9496.0
2020-08-20 15:30:00,65.74,65.8,65.66,65.74,44773.0,57.9689,58.0218,57.8984,57.9689,44773.0
2020-08-21 09:30:00,65.86,66.33,65.4,65.4,32230.0,58.0747,58.4892,57.6691,57.6691,32230.0
2020-08-21 10:00:00,65.47,65.51,65.04,65.15,7839.0,57.7308,57.7661,57.3516,57.4486,7839.0
2020-08-21 10:30:00,65.21,65.5,65.03,65.03,12207.0,57.5015,57.7573,57.3428,57.3428,12207.0
2020-08-21 11:00:00,64.9,65.04,64.7,65.03,5414.0,57.2282,57.3516,57.0518,57.3428,5414.0
2020-08-21 11:30:00,64.99,65.3,64.99,65.2,4781.0,57.3076,57.5809,57.3076,57.4927,4781.0
2020-08-21 12:00:00,65.25,65.41,65.19,65.34,9653.0,57.5368,57.6779,57.4839,57.6162,9653.0
2020-08-21 12:30:00,65.33,65.37,65.24,65.36,5092.0,57.6074,57.6426,57.528,57.6338,5092.0
2020-08-21 13:00:00,65.4,65.54,65.36,65.49,7877.0,57.6691,57.7925,57.6338,57.7485,7877.0
2020-08-21 13:30:00,65.52,65.62,65.41,65.53,14052.0,57.7749,57.8631,57.6779,57.7837,14052.0
2020-08-21 14:00:00,65.53,65.57,65.39,65.48,9659.0,57.7837,57.819,57.6603,57.7396,9659.0
2020-08-21 14:30:00,65.49,65.56,65.45,65.52,9053.0,57.7485,57.8102,57.7132,57.7749,9053.0
2020-08-21 15:00:00,65.56,65.7,65.56,65.58,9180.0,57.8102,57.9336,57.8102,57.8278,9180.0
2020-08-21 15:30:00,65.59,65.75,65.5,65.7,39218.0,57.8366,57.9777,57.7573,57.9336,39218.0
2020-08-24 09:30:00,65.69,66.02,65.16,65.59,32865.0,57.9248,58.2158,57.4575,57.8366,32865.0
2020-08-24 10:00:00,65.52,65.62,65.12,65.16,18942.0,57.7749,57.8631,57.4222,57.4575,18942.0
2020-08-24 10:30:00,65.13,65.17,64.85,65.05,10102.0,57.431,57.4663,57.1841,57.3605,10102.0
2020-08-24 11:00:00,65.01,65.06,64.9,64.99,7326.0,57.3252,57.3693,57.2282,57.3076,7326.0
2020-08-24 11:30:00,65.03,65.13,64.95,65.02,9138.0,57.3428,57.431,57.2723,57.334,9138.0
2020-08-24 12:00:00,65.05,65.3,65.05,65.24,7708.0,57.3605,57.5809,57.3605,57.528,7708.0
2020-08-24 12:30:00,65.26,65.37,65.22,65.35,12847.0,57.5456,57.6426,57.5104,57.625,12847.0
2020-08-24 13:00:00,65.39,65.42,65.08,65.21,33243.0,57.6603,57.6867,57.3869,57.5015,33243.0
2020-08-24 13:30:00,65.18,65.46,65.16,65.43,7294.0,57.4751,57.722,57.4575,57.6955,7294.0
2020-08-24 14:00:00,65.41,65.68,65.41,65.66,12348.0,57.6779,57.916,57.6779,57.8984,12348.0
2020-08-24 14:30:00,65.67,65.94,65.67,65.89,24140.0,57.9072,58.1453,57.9072,58.1012,24140.0
2020-08-24 15:00:00,65.89,65.95,65.8,65.93,25093.0,58.1012,58.1541,58.0218,58.1364,25093.0
2020-08-24 15:30:00,65.95,66.24,65.92,66.22,51257.0,58.1541,58.4098,58.1276,58.3922,51257.0
2020-08-25 09:30:00,66.2,66.4,65.75,65.76,11531.0,58.3745,58.5509,57.9777,57.9865,11531.0
2020-08-25 10:00:00,65.84,65.84,65.34,65.74,12812.0,58.0571,58.0571,57.6162,57.9689,12812.0
2020-08-25 10:30:00,65.74,65.85,65.45,65.55,10427.0,57.9689,58.0659,57.7132,57.8014,10427.0
2020-08-25 11:00:00,65.54,65.65,65.44,65.65,4617.0,57.7925,57.8895,57.7044,57.8895,4617.0
2020-08-25 11:30:00,65.63,65.68,65.52,65.68,4800.0,57.8719,57.916,57.7749,57.916,4800.0
2020-08-25 12:00:00,65.69,65.92,65.64,65.85,10895.0,57.9248,58.1276,57.8807,58.0659,10895.0
2020-08-25 12:30:00,65.83,65.99,65.68,65.73,32284.0,58.0483,58.1893,57.916,57.9601,32284.0
2020-08-25 13:00:00,65.67,65.75,65.37,65.51,20895.0,57.9072,57.9777,57.6426,57.7661,20895.0
2020-08-25 13:30:00,65.49,65.51,65.25,65.45,12275.0,57.7485,57.7661,57.5368,57.7132,12275.0
2020-08-25 14:00:00,65.47,65.48,65.33,65.43,13714.0,57.7308,57.7396,57.6074,57.6955,13714.0
2020-08-25 14:30:00,65.42,65.47,65.37,65.47,30533.0,57.6867,57.7308,57.6426,57.7308,30533.0
2020-08-25 15:00:00,65.45,65.48,65.31,65.4,91192.0,57.7132,57.7396,57.5897,57.6691,91192.0
2020-08-25 15:30:00,65.39,65.59,65.33,65.59,229871.0,57.6603,57.8366,57.6074,57.8366,229871.0
2020-08-26 09:30:00,65.42,65.66,64.63,65.51,21057.0,57.6867,57.8984,56.9901,57.7661,21057.0
2020-08-26 10:00:00,65.58,65.58,64.92,65.14,18805.0,57.8278,57.8278,57.2458,57.4398,18805.0
2020-08-26 10:30:00,65.17,65.31,65.02,65.19,21183.0,57.4663,57.5897,57.334,57.4839,21183.0
2020-08-26 11:00:00,65.18,65.42,65.09,65.35,9113.0,57.4751,57.6867,57.3957,57.625,9113.0
2020-08-26 11:30:00,65.35,65.43,64.85,65.02,23557.0,57.625,57.6955,57.1841,57.334,23557.0
2020-08-26 12:00:00,65.06,65.06,64.89,64.94,19436.0,57.3693,57.3693,57.2194,57.2635,19436.0
2020-08-26 12:30:00,64.97,65.03,64.83,64.85,21552.0,57.2899,57.3428,57.1665,57.1841,21552.0
2020-08-26 13:00:00,64.86,64.91,64.65,64.69,22027.0,57.1929,57.237,57.0077,57.043,22027.0
2020-08-26 13:30:00,64.69,64.87,64.53,64.58,31293.0,57.043,57.2017,56.9019,56.946,31293.0
2020-08-26 14:00:00,64.56,64.67,64.48,64.63,23327.0,56.9284,57.0254,56.8578,56.9901,23327.0
2020-08-26 14:30:00,64.65,64.65,64.36,64.38,28438.0,57.0077,57.0077,56.752,56.7697,28438.0
2020-08-26 15:00:00,64.39,64.48,64.24,64.41,70492.0,56.7785,56.8578,56.6462,56.7961,70492.0
2020-08-26 15:30:00,64.41,64.76,64.4,64.74,81708.0,56.7961,57.1047,56.7873,57.0871,81708.0
2020-08-27 09:30:00,65.08,65.93,64.9,65.84,18516.0,57.3869,58.1364,57.2282,58.0571,18516.0
2020-08-27 10:00:00,65.84,65.94,65.3,65.58,18878.0,58.0571,58.1453,57.5809,57.8278,18878.0
2020-08-27 10:30:00,65.61,66.12,65.6,65.95,43557.0,57.8543,58.304,57.8454,58.1541,43557.0
2020-08-27 11:00:00,65.91,65.91,65.41,65.41,75144.0,58.1188,58.1188,57.6779,57.6779,75144.0
2020-08-27 11:30:00,65.42,65.66,65.38,65.58,27164.0,57.6867,57.8984,57.6515,57.8278,27164.0
2020-08-27 12:00:00,65.6,65.78,65.53,65.67,43656.0,57.8454,58.0042,57.7837,57.9072,43656.0
2020-08-27 12:30:00,65.67,65.71,65.34,65.42,11046.0,57.9072,57.9424,57.6162,57.6867,11046.0
2020-08-27 13:00:00,65.39,65.44,65.29,65.39,42607.0,57.6603,57.7044,57.5721,57.6603,42607.0
2020-08-27 13:30:00,65.38,65.45,65.32,65.4,37142.0,57.6515,57.7132,57.5985,57.6691,37142.0
2020-08-27 14:00:00,65.41,65.96,65.36,65.72,56032.0,57.6779,58.1629,57.6338,57.9513,56032.0
2020-08-27 14:30:00,65.73,65.81,65.66,65.72,18295.0,57.9601,58.0306,57.8984,57.9513,18295.0
2020-08-27 15:00:00,65.7,66.07,65.69,65.99,34075.0,57.9336,58.2599,57.9248,58.1893,34075.0
2020-08-27 15:30:00,65.98,66.01,65.77,65.88,53338.0,58.1805,58.207,57.9954,58.0923,53338.0
2020-08-28 09:30:00,66.08,66.08,65.29,65.66,15795.0,58.2687,58.2687,57.5721,57.8984,15795.0
2020-08-28 10:00:00,65.61,65.62,65.03,65.05,19974.0,57.8543,57.8631,57.3428,57.3605,19974.0
2020-08-28 10:30:00,65.07,65.4,65.04,65.29,12548.0,57.3781,57.6691,57.3516,57.5721,12548.0
2020-08-28 11:00:00,65.31,65.35,65.12,65.2,15063.0,57.5897,57.625,57.4222,57.4927,15063.0
2020-08-28 11:30:00,65.19,65.24,64.99,64.99,8775.0,57.4839,57.528,57.3076,57.3076,8775.0
2020-08-28 12:00:00,65.0,65.26,64.99,65.19,19176.0,57.3164,57.5456,57.3076,57.4839,19176.0
2020-08-28 12:30:00,65.23,65.48,65.2,65.45,44589.0,57.5192,57.7396,57.4927,57.7132,44589.0
2020-08-28 13:00:00,65.44,65.66,65.44,65.49,24736.0,57.7044,57.8984,57.7044,57.7485,24736.0
2020-08-28 13:30:00,65.48,65.67,65.46,65.59,13053.0,57.7396,57.9072,57.722,57.8366,13053.0
2020-08-28 14:00:00,65.55,65.65,65.45,65.59,19669.0,57.8014,57.8895,57.7132,57.8366,19669.0
2020-08-28 14:30:00,65.58,65.7,65.54,65.61,13493.0,57.8278,57.9336,57.7925,57.8543,13493.0
2020-08-28 15:00:00,65.61,65.7,65.5,65.66,57302.0,57.8543,57.9336,57.7573,57.8984,57302.0
2020-08-28 15:30:00,65.65,66.01,65.62,66.01,112170.0,57.8895,58.207,57.8631,58.207,112170.0
2020-08-31 09:30:00,65.79,66.04,65.32,65.33,14255.0,58.013,58.2334,57.5985,57.6074,14255.0
2020-08-31 10:00:00,65.3,65.96,65.27,65.67,31632.0,57.5809,58.1629,57.5545,57.9072,31632.0
2020-08-31 10:30:00,65.67,65.96,65.67,65.73,17146.0,57.9072,58.1629,57.9072,57.9601,17146.0
2020-08-31 11:00:00,65.71,65.98,65.68,65.93,24355.0,57.9424,58.1805,57.916,58.1364,24355.0
2020-08-31 11:30:00,65.94,66.22,65.82,66.16,54161.0,58.1453,58.3922,58.0394,58.3393,54161.0
2020-08-31 12:00:00,66.16,66.32,65.93,65.93,25173.0,58.3393,58.4803,58.1364,58.1364,25173.0
2020-08-31 12:30:00,65.92,66.06,65.85,66.02,9207.0,58.1276,58.2511,58.0659,58.2158,9207.0
2020-08-31 13:00:00,66.0,66.21,66.0,66.12,11596.0,58.1982,58.3833,58.1982,58.304,11596.0
2020-08-31 13:30:00,66.12,66.15,65.93,66.02,13898.0,58.304,58.3304,58.1364,58.2158,13898.0
2020-08-31 14:00:00,66.02,66.09,65.77,65.77,28261.0,58.2158,58.2775,57.9954,57.9954,28261.0
2020-08-31 14:30:00,65.79,66.05,65.76,65.95,12337.0,58.013,58.2423,57.9865,58.1541,12337.0
2020-08-31 15:00:00,65.95,66.02,65.88,66.0,24114.0,58.1541,58.2158,58.0923,58.1982,24114.0
2020-08-31 15:30:00,65.99,66.35,65.93,66.28,147407.0,58.1893,58.5068,58.1364,58.4451,147407.0
2020-09-01 09:30:00,66.08,66.28,65.75,65.97,27685.0,58.2687,58.4451,57.9777,58.1717,27685.0
2020-09-01 10:00:00,65.94,66.08,65.47,65.8,24169.0,58.1453,58.2687,57.7308,58.0218,24169.0
2020-09-01 10:30:00,65.84,66.17,65.81,66.1,14640.0,58.0571,58.3481,58.0306,58.2863,14640.0
2020-09-01 11:00:00,66.1,66.47,66.09,66.43,21305.0,58.2863,58.6126,58.2775,58.5773,21305.0
2020-09-01 11:30:00,66.36,66.36,66.14,66.34,17004.0,58.5156,58.5156,58.3216,58.498,17004.0
2020-09-01 12:00:00,66.34,66.46,66.32,66.45,12535.0,58.498,58.6038,58.4803,58.595,12535.0
2020-09-01 12:30:00,66.42,66.64,66.31,66.63,20843.0,58.5685,58.7625,58.4715,58.7537,20843.0
2020-09-01 13:00:00,66.57,66.57,66.43,66.46,13430.0,58.7008,58.7008,58.5773,58.6038,13430.0
2020-09-01 13:30:00,66.47,66.73,66.47,66.68,19998.0,58.6126,58.8419,58.6126,58.7978,19998.0
2020-09-01 14:00:00,66.66,66.84,66.58,66.69,9892.0,58.7801,58.9389,58.7096,58.8066,9892.0
2020-09-01 14:30:00,66.7,66.98,66.69,66.98,29616.0,58.8154,59.0623,58.8066,59.0623,29616.0
2020-09-01 15:00:00,66.94,67.12,66.85,67.09,39116.0,59.027,59.1858,58.9477,59.1593,39116.0
2020-09-01 15:30:00,67.1,67.1,66.78,66.9,137201.0,59.1681,59.1681,58.886,58.9918,137201.0
2020-09-02 09:30:00,66.8,67.03,66.34,66.67,19883.0,58.9036,59.1064,58.498,58.789,19883.0
2020-09-02 10:00:00,66.43,66.8,66.31,66.38,11800.0,58.5773,58.9036,58.4715,58.5332,11800.0
2020-09-02 10:30:00,66.44,66.49,66.22,66.47,17771.0,58.5862,58.6302,58.3922,58.6126,17771.0
2020-09-02 11:00:00,66.54,66.87,66.49,66.76,11776.0,58.6743,58.9653,58.6302,58.8683,11776.0
2020-09-02 11:30:00,66.79,66.94,66.7,66.88,10350.0,58.8948,59.027,58.8154,58.9741,10350.0
2020-09-02 12:00:00,66.84,67.19,66.84,67.17,13062.0,58.9389,59.2475,58.9389,59.2299,13062.0
2020-09-02 12:30:00,67.15,67.54,67.15,67.54,14216.0,59.2122,59.5561,59.2122,59.5561,14216.0
2020-09-02 13:00:00,67.53,67.56,67.39,67.44,19370.0,59.5473,59.5738,59.4239,59.4679,19370.0
2020-09-02 13:30:00,67.44,67.77,67.38,67.54,30495.0,59.4679,59.7589,59.415,59.5561,30495.0
2020-09-02 14:00:00,67.56,67.6,67.35,67.54,22574.0,59.5738,59.609,59.3886,59.5561,22574.0
2020-09-02 14:30:00,67.5,67.74,67.48,67.69,22872.0,59.5208,59.7325,59.5032,59.6884,22872.0
2020-09-02 15:00:00,67.68,67.91,67.65,67.84,31370.0,59.6796,59.8824,59.6531,59.8207,31370.0
2020-09-02 15:30:00,67.87,68.01,67.7,67.88,103776.0,59.8471,59.9706,59.6972,59.8559,103776.0
2020-09-03 09:30:00,68.12,68.52,67.97,68.06,18431.0,60.0676,60.4203,59.9353,60.0147,18431.0
2020-09-03 10:00:00,68.11,68.39,67.53,67.53,27952.0,60.0587,60.3056,59.5473,59.5473,27952.0
2020-09-03 10:30:00,67.53,67.53,67.11,67.27,18105.0,59.5473,59.5473,59.177,59.318,18105.0
2020-09-03 11:00:00,67.25,67.25,66.47,66.71,17001.0,59.3004,59.3004,58.6126,58.8242,17001.0
2020-09-03 11:30:00,66.62,67.13,66.55,66.97,13013.0,58.7449,59.1946,58.6831,59.0535,13013.0
2020-09-03 12:00:00,67.02,67.12,66.8,67.02,12664.0,59.0976,59.1858,58.9036,59.0976,12664.0
2020-09-03 12:30:00,67.02,67.05,66.5,66.56,16059.0,59.0976,59.124,58.6391,58.692,16059.0
2020-09-03 13:00:00,66.58,66.74,66.46,66.52,9722.0,58.7096,58.8507,58.6038,58.6567,9722.0
2020-09-03 13:30:00,66.48,66.48,66.28,66.43,10175.0,58.6214,58.6214,58.4451,58.5773,10175.0
2020-09-03 14:00:00,66.38,66.65,66.34,66.63,18100.0,58.5332,58.7713,58.498,58.7537,18100.0
2020-09-03 14:30:00,66.64,66.79,66.45,66.47,18647.0,58.7625,58.8948,58.595,58.6126,18647.0
2020-09-03 15:00:00,66.42,66.53,66.24,66.26,36856.0,58.5685,58.6655,58.4098,58.4274,36856.0
2020-09-03 15:30:00,66.26,66.84,66.06,66.69,129167.0,58.4274,58.9389,58.2511,58.8066,129167.0
2020-09-04 09:30:00,66.86,67.27,66.09,66.09,16971.0,58.9565,59.318,58.2775,58.2775,16971.0
2020-09-04 10:00:00,66.15,66.45,65.53,65.55,31991.0,58.3304,58.595,57.7837,57.8014,31991.0
2020-09-04 10:30:00,65.55,65.76,64.78,65.09,32197.0,57.8014,57.9865,57.1224,57.3957,32197.0
2020-09-04 11:00:00,65.07,65.19,64.65,64.74,13519.0,57.3781,57.4839,57.0077,57.0871,13519.0
2020-09-04 11:30:00,64.79,64.84,64.49,64.74,17454.0,57.1312,57.1753,56.8667,57.0871,17454.0
2020-09-04 12:00:00,64.75,65.55,64.75,65.55,7692.0,57.0959,57.8014,57.0959,57.8014,7692.0
2020-09-04 12:30:00,65.55,65.67,65.43,65.65,12355.0,57.8014,57.9072,57.6955,57.8895,12355.0
2020-09-04 13:00:00,65.63,65.64,65.28,65.31,16960.0,57.8719,57.8807,57.5633,57.5897,16960.0
2020-09-04 13:30:00,65.3,65.49,65.23,65.38,27343.0,57.5809,57.7485,57.5192,57.6515,27343.0
2020-09-04 14:00:00,65.36,65.4,65.22,65.39,16305.0,57.6338,57.6691,57.5104,57.6603,16305.0
2020-09-04 14:30:00,65.37,65.75,65.33,65.64,18852.0,57.6426,57.9777,57.6074,57.8807,18852.0
2020-09-04 15:00:00,65.53,65.9,65.5,65.83,12462.0,57.7837,58.11,57.7573,58.0483,12462.0
2020-09-04 15:30:00,65.8,65.87,65.55,65.62,60945.0,58.0218,58.0835,57.8014,57.8631,60945.0
2020-09-08 09:30:00,65.35,65.47,63.74,64.33,75440.0,57.625,57.7308,56.2053,56.7256,75440.0
2020-09-08 10:00:00,64.37,64.59,63.98,64.36,48195.0,56.7608,56.9548,56.4169,56.752,48195.0
2020-09-08 10:30:00,64.35,64.47,64.01,64.14,39581.0,56.7432,56.849,56.4434,56.558,39581.0
2020-09-08 11:00:00,64.1,64.55,64.06,64.36,26837.0,56.5228,56.9196,56.4875,56.752,26837.0
2020-09-08 11:30:00,64.34,64.45,64.14,64.14,32002.0,56.7344,56.8314,56.558,56.558,32002.0
2020-09-08 12:00:00,64.14,64.33,64.14,64.15,13315.0,56.558,56.7256,56.558,56.5669,13315.0
2020-09-08 12:30:00,64.17,64.18,63.94,64.03,28632.0,56.5845,56.5933,56.3817,56.461,28632.0
2020-09-08 13:00:00,64.01,64.24,63.97,64.2,27483.0,56.4434,56.6462,56.4081,56.6109,27483.0
2020-09-08 13:30:00,64.18,64.56,64.17,64.26,60346.0,56.5933,56.9284,56.5845,56.6638,60346.0
2020-09-08 14:00:00,64.28,64.42,64.04,64.05,74543.0,56.6815,56.8049,56.4699,56.4787,74543.0
2020-09-08 14:30:00,64.02,64.02,63.53,63.73,54310.0,56.4522,56.4522,56.0201,56.1965,54310.0
2020-09-08 15:00:00,63.72,63.83,63.43,63.78,76542.0,56.1877,56.2847,55.932,56.2406,76542.0
2020-09-08 15:30:00,63.79,64.13,63.7,63.73,122901.0,56.2494,56.5492,56.17,56.1965,122901.0
2020-09-09 09:30:00,64.21,65.09,63.82,65.08,30530.0,56.6198,57.3957,56.2759,57.3869,30530.0
2020-09-09 10:00:00,65.1,65.56,65.03,65.04,26152.0,57.4046,57.8102,57.3428,57.3516,26152.0
2020-09-09 10:30:00,65.0,65.03,64.13,64.13,22179.0,57.3164,57.3428,56.5492,56.5492,22179.0
2020-09-09 11:00:00,64.26,64.28,64.02,64.1,20969.0,56.6638,56.6815,56.4522,56.5228,20969.0
2020-09-09 11:30:00,64.08,64.41,64.01,64.31,13934.0,56.5051,56.7961,56.4434,56.7079,13934.0
2020-09-09 12:00:00,64.33,64.45,64.18,64.25,13353.0,56.7256,56.8314,56.5933,56.655,13353.0
2020-09-09 12:30:00,64.25,64.34,64.07,64.15,10904.0,56.655,56.7344,56.4963,56.5669,10904.0
2020-09-09 13:00:00,64.22,64.34,64.1,64.29,14084.0,56.6286,56.7344,56.5228,56.6903,14084.0
2020-09-09 13:30:00,64.34,64.46,64.29,64.43,20283.0,56.7344,56.8402,56.6903,56.8138,20283.0
2020-09-09 14:00:00,64.43,64.62,64.38,64.52,18793.0,56.8138,56.9813,56.7697,56.8931,18793.0
2020-09-09 14:30:00,64.54,64.72,64.46,64.46,16005.0,56.9107,57.0695,56.8402,56.8402,16005.0
2020-09-09 15:00:00,64.47,64.59,64.35,64.41,21665.0,56.849,56.9548,56.7432,56.7961,21665.0
2020-09-09 15:30:00,64.42,64.61,64.31,64.51,93981.0,56.8049,56.9725,56.7079,56.8843,93981.0
2020-09-10 09:30:00,64.26,64.66,63.5,63.65,36680.0,56.6638,57.0166,55.9937,56.126,36680.0
2020-09-10 10:00:00,63.62,63.97,63.55,63.66,30194.0,56.0995,56.4081,56.0378,56.1348,30194.0
2020-09-10 10:30:00,63.66,64.03,63.51,63.67,28507.0,56.1348,56.461,56.0025,56.1436,28507.0
2020-09-10 11:00:00,63.61,63.81,63.51,63.78,26096.0,56.0907,56.267,56.0025,56.2406,26096.0
2020-09-10 11:30:00,63.79,63.81,63.6,63.71,19426.0,56.2494,56.267,56.0819,56.1789,19426.0
2020-09-10 12:00:00,63.71,63.83,63.4,63.45,20124.0,56.1789,56.2847,55.9055,55.9496,20124.0
2020-09-10 12:30:00,63.45,63.52,63.33,63.41,22186.0,55.9496,56.0113,55.8438,55.9143,22186.0
2020-09-10 13:00:00,63.42,63.71,63.4,63.56,17446.0,55.9231,56.1789,55.9055,56.0466,17446.0
2020-09-10 13:30:00,63.6,63.75,63.57,63.7,19905.0,56.0819,56.2141,56.0554,56.17,19905.0
2020-09-10 14:00:00,63.69,63.79,63.41,63.44,26286.0,56.1612,56.2494,55.9143,55.9408,26286.0
2020-09-10 14:30:00,63.47,63.86,63.41,63.86,33727.0,55.9672,56.3111,55.9143,56.3111,33727.0
2020-09-10 15:00:00,63.84,63.86,63.5,63.69,40662.0,56.2935,56.3111,55.9937,56.1612,40662.0
2020-09-10 15:30:00,63.67,63.79,63.36,63.49,112613.0,56.1436,56.2494,55.8702,55.9849,112613.0
2020-09-11 09:30:00,63.68,63.94,62.79,63.01,25255.0,56.1524,56.3817,55.3676,55.5616,25255.0
2020-09-11 10:00:00,62.96,63.08,62.61,62.65,17138.0,55.5175,55.6233,55.2089,55.2442,17138.0
2020-09-11 10:30:00,62.61,62.84,62.57,62.58,18773.0,55.2089,55.4117,55.1736,55.1824,18773.0
2020-09-11 11:00:00,62.59,62.8,62.57,62.73,20276.0,55.1913,55.3764,55.1736,55.3147,20276.0
2020-09-11 11:30:00,62.69,62.71,62.57,62.71,11274.0,55.2794,55.2971,55.1736,55.2971,11274.0
2020-09-11 12:00:00,62.66,63.07,62.66,62.97,9151.0,55.253,55.6145,55.253,55.5263,9151.0
2020-09-11 12:30:00,62.96,62.96,62.67,62.7,17817.0,55.5175,55.5175,55.2618,55.2883,17817.0
2020-09-11 13:00:00,62.75,62.81,62.58,62.6,16210.0,55.3323,55.3853,55.1824,55.2001,16210.0
2020-09-11 13:30:00,62.59,62.69,62.49,62.49,18300.0,55.1913,55.2794,55.1031,55.1031,18300.0
2020-09-11 14:00:00,62.48,62.85,62.41,62.71,24596.0,55.0943,55.4205,55.0325,55.2971,24596.0
2020-09-11 14:30:00,62.71,63.07,62.7,63.04,24847.0,55.2971,55.6145,55.2883,55.5881,24847.0
2020-09-11 15:00:00,63.05,63.19,62.9,63.18,26611.0,55.5969,55.7203,55.4646,55.7115,26611.0
2020-09-11 15:30:00,63.19,63.27,63.07,63.09,112917.0,55.7203,55.7909,55.6145,55.6322,112917.0
2020-09-14 09:30:00,61.91,64.5,61.66,63.99,98990.0,54.5916,56.8755,54.3712,56.4258,98990.0
2020-09-14 10:00:00,64.03,64.34,63.85,64.3,31578.0,56.461,56.7344,56.3023,56.6991,31578.0
2020-09-14 10:30:00,64.28,64.66,64.28,64.42,26457.0,56.6815,57.0166,56.6815,56.8049,26457.0
2020-09-14 11:00:00,64.44,64.62,64.29,64.54,19160.0,56.8226,56.9813,56.6903,56.9107,19160.0
2020-09-14 11:30:00,64.61,64.92,64.6,64.89,26892.0,56.9725,57.2458,56.9637,57.2194,26892.0
2020-09-14 12:00:00,64.86,65.06,64.75,65.04,26929.0,57.1929,57.3693,57.0959,57.3516,26929.0
2020-09-14 12:30:00,65.07,65.2,64.86,65.09,20149.0,57.3781,57.4927,57.1929,57.3957,20149.0
2020-09-14 13:00:00,65.11,65.23,64.93,65.07,15937.0,57.4134,57.5192,57.2546,57.3781,15937.0
2020-09-14 13:30:00,65.08,65.1,64.91,64.95,14935.0,57.3869,57.4046,57.237,57.2723,14935.0
2020-09-14 14:00:00,64.97,64.97,64.8,64.83,13595.0,57.2899,57.2899,57.14,57.1665,13595.0
2020-09-14 14:30:00,64.87,64.96,64.76,64.8,19460.0,57.2017,57.2811,57.1047,57.14,19460.0
2020-09-14 15:00:00,64.83,64.92,64.71,64.91,57278.0,57.1665,57.2458,57.0607,57.237,57278.0
2020-09-14 15:30:00,64.93,65.42,64.84,65.13,114269.0,57.2546,57.6867,57.1753,57.431,114269.0
2020-09-15 09:30:00,65.48,65.56,65.06,65.42,23846.0,57.7396,57.8102,57.3693,57.6867,23846.0
2020-09-15 10:00:00,65.52,65.79,65.35,65.5,21127.0,57.7749,58.013,57.625,57.7573,21127.0
2020-09-15 10:30:00,65.52,65.62,65.24,65.44,18797.0,57.7749,57.8631,57.528,57.7044,18797.0
2020-09-15 11:00:00,65.45,65.65,65.41,65.51,20785.0,57.7132,57.8895,57.6779,57.7661,20785.0
2020-09-15 11:30:00,65.5,65.56,65.36,65.42,16078.0,57.7573,57.8102,57.6338,57.6867,16078.0
2020-09-15 12:00:00,65.46,65.51,65.4,65.46,12031.0,57.722,57.7661,57.6691,57.722,12031.0
2020-09-15 12:30:00,65.48,65.51,65.38,65.39,19051.0,57.7396,57.7661,57.6515,57.6603,19051.0
2020-09-15 13:00:00,65.39,65.68,65.35,65.53,34179.0,57.6603,57.916,57.625,57.7837,34179.0
2020-09-15 13:30:00,65.54,65.54,65.2,65.27,9944.0,57.7925,57.7925,57.4927,57.5545,9944.0
2020-09-15 14:00:00,65.28,65.45,65.23,65.31,12623.0,57.5633,57.7132,57.5192,57.5897,12623.0
2020-09-15 14:30:00,65.26,65.29,65.15,65.16,17086.0,57.5456,57.5721,57.4486,57.4575,17086.0
2020-09-15 15:00:00,65.18,65.23,64.92,65.04,36111.0,57.4751,57.5192,57.2458,57.3516,36111.0
2020-09-15 15:30:00,65.03,65.11,64.76,65.03,100626.0,57.3428,57.4134,57.1047,57.3428,100626.0
2020-09-16 09:30:00,65.53,65.75,65.02,65.42,51593.0,57.7837,57.9777,57.334,57.6867,51593.0
2020-09-16 10:00:00,65.4,65.66,65.15,65.36,38410.0,57.6691,57.8984,57.4486,57.6338,38410.0
2020-09-16 10:30:00,65.38,65.53,65.2,65.38,25964.0,57.6515,57.7837,57.4927,57.6515,25964.0
2020-09-16 11:00:00,65.36,65.37,65.21,65.26,69243.0,57.6338,57.6426,57.5015,57.5456,69243.0
2020-09-16 11:30:00,65.23,65.3,65.14,65.21,13368.0,57.5192,57.5809,57.4398,57.5015,13368.0
2020-09-16 12:00:00,65.23,65.29,65.13,65.14,29907.0,57.5192,57.5721,57.431,57.4398,29907.0
2020-09-16 12:30:00,65.12,65.15,64.9,64.9,18679.0,57.4222,57.4486,57.2282,57.2282,18679.0
2020-09-16 13:00:00,64.89,64.91,64.58,64.64,28078.0,57.2194,57.237,56.946,56.9989,28078.0
2020-09-16 13:30:00,64.63,64.75,64.61,64.72,36706.0,56.9901,57.0959,56.9725,57.0695,36706.0
2020-09-16 14:00:00,64.69,64.76,64.48,64.65,60724.0,57.043,57.1047,56.8578,57.0077,60724.0
2020-09-16 14:30:00,64.68,64.91,64.61,64.89,35627.0,57.0342,57.237,56.9725,57.2194,35627.0
2020-09-16 15:00:00,64.87,64.9,64.19,64.35,72193.0,57.2017,57.2282,56.6021,56.7432,72193.0
2020-09-16 15:30:00,64.32,64.54,64.03,64.24,144328.0,56.7168,56.9107,56.461,56.6462,144328.0
2020-09-17 09:30:00,63.93,64.29,63.4,63.59,41282.0,56.3729,56.6903,55.9055,56.073,41282.0
2020-09-17 10:00:00,63.7,64.23,63.7,63.91,47597.0,56.17,56.6374,56.17,56.3552,47597.0
2020-09-17 10:30:00,63.91,64.09,63.79,64.03,77344.0,56.3552,56.5139,56.2494,56.461,77344.0
2020-09-17 11:00:00,64.03,64.13,63.59,63.62,28034.0,56.461,56.5492,56.073,56.0995,28034.0
2020-09-17 11:30:00,63.62,63.62,63.46,63.54,21091.0,56.0995,56.0995,55.9584,56.029,21091.0
2020-09-17 12:00:00,63.54,63.63,63.2,63.29,30461.0,56.029,56.1083,55.7292,55.8085,30461.0
2020-09-17 12:30:00,63.28,63.42,63.25,63.38,31767.0,55.7997,55.9231,55.7732,55.8879,31767.0
2020-09-17 13:00:00,63.39,63.41,63.16,63.2,21864.0,55.8967,55.9143,55.6939,55.7292,21864.0
2020-09-17 13:30:00,63.17,63.23,63.08,63.08,26795.0,55.7027,55.7556,55.6233,55.6233,26795.0
2020-09-17 14:00:00,63.11,63.57,63.08,63.49,39014.0,55.6498,56.0554,55.6233,55.9849,39014.0
2020-09-17 14:30:00,63.48,63.6,63.45,63.55,22986.0,55.9761,56.0819,55.9496,56.0378,22986.0
2020-09-17 15:00:00,63.54,63.6,63.38,63.52,39156.0,56.029,56.0819,55.8879,56.0113,39156.0
2020-09-17 15:30:00,63.48,63.85,63.47,63.63,175685.0,55.9761,56.3023,55.9672,56.1083,175685.0
2020-09-18 09:30:00,63.45,63.45,62.76,62.78,91211.0,55.9496,55.9496,55.3412,55.3588,91211.0
2020-09-18 10:00:00,62.82,63.06,62.56,62.86,47177.0,55.3941,55.6057,55.1648,55.4293,47177.0
2020-09-18 10:30:00,62.89,63.0,62.44,62.55,50985.0,55.4558,55.5528,55.059,55.156,50985.0
2020-09-18 11:00:00,62.53,62.63,62.03,62.26,30984.0,55.1384,55.2265,54.6975,54.9003,30984.0
2020-09-18 11:30:00,62.22,62.39,62.14,62.29,23133.0,54.865,55.0149,54.7945,54.9267,23133.0
2020-09-18 12:00:00,62.26,62.37,62.21,62.32,31349.0,54.9003,54.9973,54.8562,54.9532,31349.0
2020-09-18 12:30:00,62.39,62.39,62.13,62.19,36099.0,55.0149,55.0149,54.7856,54.8385,36099.0
2020-09-18 13:00:00,62.24,62.31,61.99,61.99,22798.0,54.8826,54.9444,54.6622,54.6622,22798.0
2020-09-18 13:30:00,61.91,62.11,61.8,61.99,48576.0,54.5916,54.768,54.4946,54.6622,48576.0
2020-09-18 14:00:00,61.98,61.99,61.7,61.92,41291.0,54.6534,54.6622,54.4065,54.6005,41291.0
2020-09-18 14:30:00,61.91,62.0,61.74,61.94,36627.0,54.5916,54.671,54.4417,54.6181,36627.0
2020-09-18 15:00:00,61.93,62.12,61.91,62.1,38746.0,54.6093,54.7768,54.5916,54.7592,38746.0
2020-09-18 15:30:00,62.12,62.42,61.78,61.83,240870.0,54.7768,55.0414,54.477,54.5211,240870.0
2020-09-21 09:30:00,61.36,61.44,59.63,60.04,93720.0,54.1067,54.1772,52.5812,52.9427,93720.0
2020-09-21 10:00:00,59.92,60.13,59.65,60.09,74309.0,52.8369,53.0221,52.5988,52.9868,74309.0
2020-09-21 10:30:00,60.06,60.88,60.0,60.78,34355.0,52.9603,53.6834,52.9074,53.5952,34355.0
2020-09-21 11:00:00,60.75,61.2,60.74,60.79,21586.0,53.5688,53.9656,53.5599,53.604,21586.0
2020-09-21 11:30:00,60.82,60.92,60.53,60.73,44745.0,53.6305,53.7187,53.3748,53.5511,44745.0
2020-09-21 12:00:00,60.73,61.0,60.66,60.88,28108.0,53.5511,53.7892,53.4894,53.6834,28108.0
2020-09-21 12:30:00,60.83,60.88,60.72,60.77,27721.0,53.6393,53.6834,53.5423,53.5864,27721.0
2020-09-21 13:00:00,60.77,61.01,60.69,60.89,67977.0,53.5864,53.798,53.5159,53.6922,67977.0
2020-09-21 13:30:00,60.87,60.9,60.54,60.61,28565.0,53.6746,53.701,53.3836,53.4453,28565.0
2020-09-21 14:00:00,60.61,60.63,60.36,60.39,41297.0,53.4453,53.4629,53.2249,53.2513,41297.0
2020-09-21 14:30:00,60.35,60.35,60.09,60.13,37053.0,53.216,53.216,52.9868,53.0221,37053.0
2020-09-21 15:00:00,60.16,60.65,60.13,60.56,54075.0,53.0485,53.4806,53.0221,53.4012,54075.0
2020-09-21 15:30:00,60.58,60.7,60.28,60.33,130186.0,53.4189,53.5247,53.1543,53.1984,130186.0
2020-09-22 09:30:00,60.44,61.2,60.44,60.84,28926.0,53.2954,53.9656,53.2954,53.6481,28926.0
2020-09-22 10:00:00,60.85,61.76,60.81,61.63,36703.0,53.6569,54.4594,53.6217,54.3447,36703.0
2020-09-22 10:30:00,61.52,61.63,61.3,61.36,28913.0,54.2477,54.3447,54.0537,54.1067,28913.0
2020-09-22 11:00:00,61.29,61.64,61.21,61.64,27420.0,54.0449,54.3536,53.9744,54.3536,27420.0
2020-09-22 11:30:00,61.64,61.74,61.52,61.73,27636.0,54.3536,54.4417,54.2477,54.4329,27636.0
2020-09-22 12:00:00,61.74,61.92,61.7,61.88,25274.0,54.4417,54.6005,54.4065,54.5652,25274.0
2020-09-22 12:30:00,61.91,61.95,61.73,61.79,19065.0,54.5916,54.6269,54.4329,54.4858,19065.0
2020-09-22 13:00:00,61.8,62.01,61.75,61.98,18730.0,54.4946,54.6798,54.4506,54.6534,18730.0
2020-09-22 13:30:00,61.95,62.15,61.95,62.09,27341.0,54.6269,54.8033,54.6269,54.7504,27341.0
2020-09-22 14:00:00,62.1,62.21,61.96,62.0,21897.0,54.7592,54.8562,54.6357,54.671,21897.0
2020-09-22 14:30:00,62.02,62.16,61.86,61.88,40685.0,54.6886,54.8121,54.5476,54.5652,40685.0
2020-09-22 15:00:00,61.9,62.05,61.88,61.94,30832.0,54.5828,54.7151,54.5652,54.6181,30832.0
2020-09-22 15:30:00,61.93,62.07,61.63,61.69,223131.0,54.6093,54.7327,54.3447,54.3976,223131.0
2020-09-23 09:30:00,61.63,61.93,61.36,61.78,50473.0,54.3447,54.6093,54.1067,54.477,50473.0
2020-09-23 10:00:00,61.78,62.16,61.75,61.96,31908.0,54.477,54.8121,54.4506,54.6357,31908.0
2020-09-23 10:30:00,61.98,62.11,61.7,61.84,27566.0,54.6534,54.768,54.4065,54.5299,27566.0
2020-09-23 11:00:00,61.78,61.95,61.46,61.48,21185.0,54.477,54.6269,54.1948,54.2125,21185.0
2020-09-23 11:30:00,61.52,61.65,61.42,61.47,23181.0,54.2477,54.3624,54.1596,54.2037,23181.0
2020-09-23 12:00:00,61.47,61.56,61.42,61.48,22315.0,54.2037,54.283,54.1596,54.2125,22315.0
2020-09-23 12:30:00,61.46,61.67,61.46,61.59,15787.0,54.1948,54.38,54.1948,54.3095,15787.0
2020-09-23 13:00:00,61.59,61.66,61.52,61.56,29814.0,54.3095,54.3712,54.2477,54.283,29814.0
2020-09-23 13:30:00,61.54,61.56,61.26,61.36,47472.0,54.2654,54.283,54.0185,54.1067,47472.0
2020-09-23 14:00:00,61.36,61.39,60.91,60.93,56022.0,54.1067,54.1331,53.7099,53.7275,56022.0
2020-09-23 14:30:00,60.95,61.05,60.79,60.9,138271.0,53.7451,53.8333,53.604,53.701,138271.0
2020-09-23 15:00:00,60.89,60.98,60.42,60.65,73130.0,53.6922,53.7716,53.2778,53.4806,73130.0
2020-09-23 15:30:00,60.65,60.78,60.34,60.36,147931.0,53.4806,53.5952,53.2072,53.2249,147931.0
2020-09-24 09:30:00,59.98,60.7,59.87,60.2,44274.0,53.1893,53.8277,53.0917,53.3843,44274.0
2020-09-24 10:00:00,60.22,60.68,60.21,60.4,30037.0,53.4021,53.81,53.3932,53.5617,30037.0
2020-09-24 10:30:00,60.32,60.39,59.98,60.38,43507.0,53.4908,53.5528,53.1893,53.544,43507.0
2020-09-24 11:00:00,60.4,60.42,60.2,60.32,23288.0,53.5617,53.5794,53.3843,53.4908,23288.0
2020-09-24 11:30:00,60.33,60.43,60.19,60.4,20794.0,53.4996,53.5883,53.3755,53.5617,20794.0
2020-09-24 12:00:00,60.44,60.77,60.4,60.7,19461.0,53.5972,53.8898,53.5617,53.8277,19461.0
2020-09-24 12:30:00,60.7,60.83,60.52,60.82,17390.0,53.8277,53.943,53.6681,53.9342,17390.0
2020-09-24 13:00:00,60.83,61.11,60.82,61.11,20828.0,53.943,54.1913,53.9342,54.1913,20828.0
2020-09-24 13:30:00,61.13,61.17,60.9,60.99,34371.0,54.2091,54.2445,54.0051,54.0849,34371.0
2020-09-24 14:00:00,61.01,61.03,60.62,60.72,28355.0,54.1026,54.1204,53.7568,53.8455,28355.0
2020-09-24 14:30:00,60.72,60.78,60.47,60.51,30590.0,53.8455,53.8987,53.6238,53.6592,30590.0
2020-09-24 15:00:00,60.54,60.56,60.25,60.3,42700.0,53.6859,53.7036,53.4287,53.473,42700.0
2020-09-24 15:30:00,60.29,60.69,60.27,60.49,198878.0,53.4642,53.8189,53.4464,53.6415,198878.0
2020-09-25 09:30:00,60.58,61.0,60.27,60.46,28618.0,53.7213,54.0938,53.4464,53.6149,28618.0
2020-09-25 10:00:00,60.4,60.62,60.34,60.44,33531.0,53.5617,53.7568,53.5085,53.5972,33531.0
2020-09-25 10:30:00,60.4,60.63,60.26,60.63,33851.0,53.5617,53.7657,53.4376,53.7657,33851.0
2020-09-25 11:00:00,60.61,61.02,60.54,61.0,20162.0,53.7479,54.1115,53.6859,54.0938,20162.0
2020-09-25 11:30:00,61.01,61.2,60.96,61.07,20199.0,54.1026,54.2711,54.0583,54.1558,20199.0
2020-09-25 12:00:00,61.06,61.25,61.06,61.23,25667.0,54.147,54.3155,54.147,54.2977,25667.0
2020-09-25 12:30:00,61.21,61.39,61.21,61.33,21484.0,54.28,54.4396,54.28,54.3864,21484.0
2020-09-25 13:00:00,61.33,61.67,61.29,61.56,31866.0,54.3864,54.6879,54.3509,54.5904,31866.0
2020-09-25 13:30:00,61.58,61.81,61.53,61.77,28893.0,54.6081,54.8121,54.5638,54.7766,28893.0
2020-09-25 14:00:00,61.78,61.95,61.74,61.81,30167.0,54.7855,54.9362,54.75,54.8121,30167.0
2020-09-25 14:30:00,61.81,61.81,61.63,61.75,28286.0,54.8121,54.8121,54.6524,54.7589,28286.0
2020-09-25 15:00:00,61.78,62.31,61.75,62.31,39201.0,54.7855,55.2555,54.7589,55.2555,39201.0
2020-09-25 15:30:00,62.3,62.41,62.06,62.36,136821.0,55.2466,55.3441,55.0338,55.2998,136821.0
2020-09-28 09:30:00,63.16,63.44,62.67,63.21,58517.0,56.0092,56.2575,55.5747,56.0536,58517.0
2020-09-28 10:00:00,63.2,63.77,63.03,63.77,21586.0,56.0447,56.5502,55.8939,56.5502,21586.0
2020-09-28 10:30:00,63.7,63.84,63.53,63.62,19334.0,56.4881,56.6122,56.3373,56.4171,19334.0
2020-09-28 11:00:00,63.65,63.71,63.33,63.34,16221.0,56.4437,56.497,56.16,56.1688,16221.0
2020-09-28 11:30:00,63.3,63.44,63.09,63.17,16806.0,56.1334,56.2575,55.9471,56.0181,16806.0
2020-09-28 12:00:00,63.21,63.52,63.16,63.39,8830.0,56.0536,56.3285,56.0092,56.2132,8830.0
2020-09-28 12:30:00,63.34,63.58,63.33,63.55,13039.0,56.1688,56.3817,56.16,56.3551,13039.0
2020-09-28 13:00:00,63.59,63.7,63.56,63.56,20355.0,56.3905,56.4881,56.3639,56.3639,20355.0
2020-09-28 13:30:00,63.58,63.72,63.55,63.71,16000.0,56.3817,56.5058,56.3551,56.497,16000.0
2020-09-28 14:00:00,63.65,63.68,63.51,63.55,13868.0,56.4437,56.4704,56.3196,56.3551,13868.0
2020-09-28 14:30:00,63.55,63.78,63.49,63.78,19460.0,56.3551,56.559,56.3019,56.559,19460.0
2020-09-28 15:00:00,63.79,63.79,63.3,63.4,17209.0,56.5679,56.5679,56.1334,56.2221,17209.0
2020-09-28 15:30:00,63.41,63.61,63.37,63.45,72668.0,56.2309,56.4083,56.1954,56.2664,72668.0
2020-09-29 09:30:00,63.19,63.38,62.42,62.42,37964.0,56.0358,56.2043,55.353,55.353,37964.0
2020-09-29 10:00:00,62.44,62.71,62.23,62.28,30135.0,55.3707,55.6102,55.1845,55.2289,30135.0
2020-09-29 10:30:00,62.31,62.51,61.98,61.98,20332.0,55.2555,55.4328,54.9628,54.9628,20332.0
2020-09-29 11:00:00,62.01,62.01,61.59,61.63,28685.0,54.9894,54.9894,54.617,54.6524,28685.0
2020-09-29 11:30:00,61.66,61.9,61.66,61.73,23345.0,54.679,54.8919,54.679,54.7411,23345.0
2020-09-29 12:00:00,61.69,61.93,61.61,61.83,22641.0,54.7057,54.9185,54.6347,54.8298,22641.0
2020-09-29 12:30:00,61.81,62.1,61.77,62.1,17200.0,54.8121,55.0692,54.7766,55.0692,17200.0
2020-09-29 13:00:00,62.1,62.14,61.71,61.87,21555.0,55.0692,55.1047,54.7234,54.8653,21555.0
2020-09-29 13:30:00,61.87,62.2,61.86,62.09,21950.0,54.8653,55.1579,54.8564,55.0604,21950.0
2020-09-29 14:00:00,62.1,62.19,61.96,62.18,19374.0,55.0692,55.149,54.9451,55.1402,19374.0
2020-09-29 14:30:00,62.19,62.22,61.99,62.12,38428.0,55.149,55.1756,54.9717,55.087,38428.0
2020-09-29 15:00:00,62.12,62.22,61.95,62.04,36180.0,55.087,55.1756,54.9362,55.016,36180.0
2020-09-29 15:30:00,62.04,62.19,61.64,61.65,190455.0,55.016,55.149,54.6613,54.6702,190455.0
2020-09-30 09:30:00,62.04,62.04,61.37,61.81,184118.0,55.016,55.016,54.4219,54.8121,184118.0
2020-09-30 10:00:00,61.75,62.08,61.66,61.73,39996.0,54.7589,55.0515,54.679,54.7411,39996.0
2020-09-30 10:30:00,61.72,61.89,61.54,61.57,33977.0,54.7323,54.883,54.5726,54.5992,33977.0
2020-09-30 11:00:00,61.59,61.7,61.33,61.58,37564.0,54.617,54.7145,54.3864,54.6081,37564.0
2020-09-30 11:30:00,61.57,61.62,61.33,61.41,54866.0,54.5992,54.6436,54.3864,54.4574,54866.0
2020-09-30 12:00:00,61.38,61.47,61.26,61.27,83903.0,54.4307,54.5106,54.3243,54.3332,83903.0
2020-09-30 12:30:00,61.26,61.56,61.14,61.49,132229.0,54.3243,54.5904,54.2179,54.5283,132229.0
2020-09-30 13:00:00,61.49,61.54,61.34,61.38,50694.0,54.5283,54.5726,54.3953,54.4307,50694.0
2020-09-30 13:30:00,61.38,61.49,61.29,61.29,162617.0,54.4307,54.5283,54.3509,54.3509,162617.0
2020-09-30 14:00:00,61.26,61.39,61.03,61.19,65047.0,54.3243,54.4396,54.1204,54.2623,65047.0
2020-09-30 14:30:00,61.15,61.27,60.74,61.19,119799.0,54.2268,54.3332,53.8632,54.2623,119799.0
2020-09-30 15:00:00,61.17,61.29,60.88,61.01,154528.0,54.2445,54.3509,53.9874,54.1026,154528.0
2020-09-30 15:30:00,60.97,61.53,60.86,61.28,744920.0,54.0672,54.5638,53.9696,54.3421,744920.0
2020-10-01 09:30:00,61.7,62.44,61.3,62.38,387332.0,54.7145,55.3707,54.3598,55.3175,387332.0
2020-10-01 10:00:00,62.38,62.42,61.78,61.94,123145.0,55.3175,55.353,54.7855,54.9273,123145.0
2020-10-01 10:30:00,61.94,62.64,61.91,62.46,102504.0,54.9273,55.5481,54.9007,55.3885,102504.0
2020-10-01 11:00:00,62.46,63.26,62.38,63.06,79884.0,55.3885,56.0979,55.3175,55.9205,79884.0
2020-10-01 11:30:00,63.12,63.33,63.03,63.24,59521.0,55.9738,56.16,55.8939,56.0802,59521.0
2020-10-01 12:00:00,63.25,63.3,62.92,63.24,30243.0,56.089,56.1334,55.7964,56.0802,30243.0
2020-10-01 12:30:00,63.26,63.33,63.06,63.11,42042.0,56.0979,56.16,55.9205,55.9649,42042.0
2020-10-01 13:00:00,63.1,63.19,62.93,63.03,59911.0,55.956,56.0358,55.8053,55.8939,59911.0
2020-10-01 13:30:00,63.03,63.03,62.73,62.74,102870.0,55.8939,55.8939,55.6279,55.6368,102870.0
2020-10-01 14:00:00,62.76,62.9,62.56,62.76,54964.0,55.6545,55.7787,55.4772,55.6545,54964.0
2020-10-01 14:30:00,62.79,63.21,62.76,63.09,86027.0,55.6811,56.0536,55.6545,55.9471,86027.0
2020-10-01 15:00:00,63.1,63.66,63.07,63.63,98737.0,55.956,56.4526,55.9294,56.426,98737.0
2020-10-01 15:30:00,63.61,64.0,63.37,63.75,281687.0,56.4083,56.7541,56.1954,56.5324,281687.0
2020-10-02 09:30:00,63.04,63.37,62.66,62.72,47001.0,55.9028,56.1954,55.5658,55.619,47001.0
2020-10-02 10:00:00,62.72,63.42,62.67,63.42,29043.0,55.619,56.2398,55.5747,56.2398,29043.0
2020-10-02 10:30:00,63.36,64.0,63.29,63.85,40519.0,56.1866,56.7541,56.1245,56.6211,40519.0
2020-10-02 11:00:00,63.86,64.0,63.8,63.86,21592.0,56.63,56.7541,56.5768,56.63,21592.0
2020-10-02 11:30:00,63.9,63.9,63.25,63.39,25122.0,56.6654,56.6654,56.089,56.2132,25122.0
2020-10-02 12:00:00,63.37,63.81,63.36,63.79,46918.0,56.1954,56.5856,56.1866,56.5679,46918.0
2020-10-02 12:30:00,63.79,64.03,63.62,63.8,48973.0,56.5679,56.7807,56.4171,56.5768,48973.0
2020-10-02 13:00:00,63.84,64.14,63.83,64.02,20381.0,56.6122,56.8783,56.6034,56.7719,20381.0
2020-10-02 13:30:00,64.03,64.09,63.61,63.65,18454.0,56.7807,56.8339,56.4083,56.4437,18454.0
2020-10-02 14:00:00,63.65,64.06,63.62,63.97,28378.0,56.4437,56.8073,56.4171,56.7275,28378.0
2020-10-02 14:30:00,63.99,64.02,63.73,63.94,34965.0,56.7453,56.7719,56.5147,56.7009,34965.0
2020-10-02 15:00:00,64.0,64.38,63.9,64.38,27642.0,56.7541,57.0911,56.6654,57.0911,27642.0
2020-10-02 15:30:00,64.38,64.63,64.14,64.16,152812.0,57.0911,57.3128,56.8783,56.896,152812.0
2020-10-05 09:30:00,64.63,64.69,63.6,63.6,21646.0,57.3128,57.366,56.3994,56.3994,21646.0
2020-10-05 10:00:00,63.64,63.86,63.43,63.62,28853.0,56.4349,56.63,56.2487,56.4171,28853.0
2020-10-05 10:30:00,63.66,64.28,63.63,64.21,57656.0,56.4526,57.0024,56.426,56.9403,57656.0
2020-10-05 11:00:00,64.3,64.57,64.11,64.3,23877.0,57.0202,57.2596,56.8517,57.0202,23877.0
2020-10-05 11:30:00,64.26,64.39,64.13,64.17,17966.0,56.9847,57.1,56.8694,56.9049,17966.0
2020-10-05 12:00:00,64.21,64.22,63.94,64.06,23615.0,56.9403,56.9492,56.7009,56.8073,23615.0
2020-10-05 12:30:00,64.06,64.13,63.92,64.05,21094.0,56.8073,56.8694,56.6832,56.7985,21094.0
2020-10-05 13:00:00,64.09,64.24,63.97,64.08,34094.0,56.8339,56.9669,56.7275,56.8251,34094.0
2020-10-05 13:30:00,64.03,64.05,63.91,63.92,48365.0,56.7807,56.7985,56.6743,56.6832,48365.0
2020-10-05 14:00:00,63.94,64.12,63.82,64.12,68303.0,56.7009,56.8605,56.5945,56.8605,68303.0
2020-10-05 14:30:00,64.09,64.48,64.04,64.48,29065.0,56.8339,57.1798,56.7896,57.1798,29065.0
2020-10-05 15:00:00,64.47,64.63,64.42,64.63,38315.0,57.1709,57.3128,57.1266,57.3128,38315.0
2020-10-05 15:30:00,64.65,64.91,64.47,64.56,151849.0,57.3305,57.5611,57.1709,57.2507,151849.0
2020-10-06 09:30:00,64.97,64.97,64.12,64.37,43999.0,57.6143,57.6143,56.8605,57.0822,43999.0
2020-10-06 10:00:00,64.38,64.59,63.86,63.97,28975.0,57.0911,57.2773,56.63,56.7275,28975.0
2020-10-06 10:30:00,64.01,64.71,63.96,64.49,30060.0,56.763,57.3837,56.7186,57.1886,30060.0
2020-10-06 11:00:00,64.53,64.68,64.41,64.57,22678.0,57.2241,57.3571,57.1177,57.2596,22678.0
2020-10-06 11:30:00,64.66,64.73,64.44,64.64,26925.0,57.3394,57.4015,57.1443,57.3217,26925.0
2020-10-06 12:00:00,64.62,64.66,64.39,64.43,26004.0,57.3039,57.3394,57.1,57.1354,26004.0
2020-10-06 12:30:00,64.4,64.84,64.38,64.76,26738.0,57.1088,57.499,57.0911,57.4281,26738.0
2020-10-06 13:00:00,64.79,65.03,64.75,64.8,24560.0,57.4547,57.6675,57.4192,57.4635,24560.0
2020-10-06 13:30:00,64.83,64.83,64.56,64.56,26530.0,57.4902,57.4902,57.2507,57.2507,26530.0
2020-10-06 14:00:00,64.56,64.81,64.53,64.65,20729.0,57.2507,57.4724,57.2241,57.3305,20729.0
2020-10-06 14:30:00,64.66,64.8,63.72,64.11,37169.0,57.3394,57.4635,56.5058,56.8517,37169.0
2020-10-06 15:00:00,64.12,64.4,63.89,64.05,29038.0,56.8605,57.1088,56.6566,56.7985,29038.0
2020-10-06 15:30:00,64.06,64.34,63.88,64.16,90485.0,56.8073,57.0556,56.6477,56.896,90485.0
2020-10-07 09:30:00,64.41,64.5,63.6,63.75,19694.0,57.1177,57.1975,56.3994,56.5324,19694.0
2020-10-07 10:00:00,63.85,64.16,63.61,63.88,21494.0,56.6211,56.896,56.4083,56.6477,21494.0
2020-10-07 10:30:00,63.9,63.96,63.5,63.58,21190.0,56.6654,56.7186,56.3107,56.3817,21190.0
2020-10-07 11:00:00,63.58,63.72,63.38,63.48,47206.0,56.3817,56.5058,56.2043,56.293,47206.0
2020-10-07 11:30:00,63.39,63.93,63.33,63.84,22755.0,56.2132,56.692,56.16,56.6122,22755.0
2020-10-07 12:00:00,63.88,63.97,63.8,63.94,22192.0,56.6477,56.7275,56.5768,56.7009,22192.0
2020-10-07 12:30:00,63.92,64.07,63.79,63.89,27431.0,56.6832,56.8162,56.5679,56.6566,27431.0
2020-10-07 13:00:00,63.92,64.21,63.86,64.1,12700.0,56.6832,56.9403,56.63,56.8428,12700.0
2020-10-07 13:30:00,64.13,64.47,64.11,64.34,14271.0,56.8694,57.1709,56.8517,57.0556,14271.0
2020-10-07 14:00:00,64.36,64.53,64.3,64.44,15389.0,57.0734,57.2241,57.0202,57.1443,15389.0
2020-10-07 14:30:00,64.4,64.6,64.32,64.48,16336.0,57.1088,57.2862,57.0379,57.1798,16336.0
2020-10-07 15:00:00,64.5,64.51,64.11,64.18,39999.0,57.1975,57.2064,56.8517,56.9137,39999.0
2020-10-07 15:30:00,64.18,64.43,64.03,64.17,107575.0,56.9137,57.1354,56.7807,56.9049,107575.0
2020-10-08 09:30:00,64.54,65.25,64.15,65.02,15058.0,57.233,57.8626,56.8871,57.6586,15058.0
2020-10-08 10:00:00,65.02,65.22,64.76,65.13,16834.0,57.6586,57.836,57.4281,57.7562,16834.0
2020-10-08 10:30:00,65.12,65.36,65.08,65.21,24004.0,57.7473,57.9601,57.7118,57.8271,24004.0
2020-10-08 11:00:00,65.3,65.64,65.17,65.22,27844.0,57.9069,58.2084,57.7917,57.836,27844.0
2020-10-08 11:30:00,65.22,65.22,64.66,64.66,45279.0,57.836,57.836,57.3394,57.3394,45279.0
2020-10-08 12:00:00,64.64,64.81,64.5,64.76,14730.0,57.3217,57.4724,57.1975,57.4281,14730.0
2020-10-08 12:30:00,64.78,65.14,64.75,65.09,73994.0,57.4458,57.7651,57.4192,57.7207,73994.0
2020-10-08 13:00:00,65.1,65.15,64.78,64.79,19979.0,57.7296,57.7739,57.4458,57.4547,19979.0
2020-10-08 13:30:00,64.78,65.13,64.73,65.13,23993.0,57.4458,57.7562,57.4015,57.7562,23993.0
2020-10-08 14:00:00,65.09,65.23,65.04,65.17,24574.0,57.7207,57.8449,57.6764,57.7917,24574.0
2020-10-08 14:30:00,65.2,65.23,64.93,65.11,19553.0,57.8183,57.8449,57.5788,57.7385,19553.0
2020-10-08 15:00:00,65.14,65.21,64.92,64.92,51685.0,57.7651,57.8271,57.57,57.57,51685.0
2020-10-08 15:30:00,64.94,65.08,64.88,65.0,118776.0,57.5877,57.7118,57.5345,57.6409,118776.0
2020-10-09 09:30:00,65.4,65.61,64.81,65.19,29575.0,57.9956,58.1818,57.4724,57.8094,29575.0
2020-10-09 10:00:00,65.24,65.24,64.62,64.62,37809.0,57.8537,57.8537,57.3039,57.3039,37809.0
2020-10-09 10:30:00,64.7,64.88,64.59,64.66,29802.0,57.3749,57.5345,57.2773,57.3394,29802.0
2020-10-09 11:00:00,64.7,64.99,64.69,64.87,31225.0,57.3749,57.632,57.366,57.5256,31225.0
2020-10-09 11:30:00,64.88,65.04,64.82,64.91,23262.0,57.5345,57.6764,57.4813,57.5611,23262.0
2020-10-09 12:00:00,64.91,65.07,64.84,64.95,17004.0,57.5611,57.703,57.499,57.5966,17004.0
2020-10-09 12:30:00,64.95,64.97,64.82,64.91,21312.0,57.5966,57.6143,57.4813,57.5611,21312.0
2020-10-09 13:00:00,64.91,64.98,64.81,64.97,23273.0,57.5611,57.6232,57.4724,57.6143,23273.0
2020-10-09 13:30:00,64.98,65.22,64.92,65.03,45526.0,57.6232,57.836,57.57,57.6675,45526.0
2020-10-09 14:00:00,65.0,65.03,64.71,64.88,14129.0,57.6409,57.6675,57.3837,57.5345,14129.0
2020-10-09 14:30:00,64.91,64.92,64.71,64.76,14259.0,57.5611,57.57,57.3837,57.4281,14259.0
2020-10-09 15:00:00,64.76,64.83,64.51,64.56,82540.0,57.4281,57.4902,57.2064,57.2507,82540.0
2020-10-09 15:30:00,64.56,64.94,64.46,64.85,147385.0,57.2507,57.5877,57.162,57.5079,147385.0
2020-10-12 09:30:00,65.04,65.11,64.46,64.64,41925.0,57.6764,57.7385,57.162,57.3217,41925.0
2020-10-12 10:00:00,64.64,64.87,64.63,64.8,42227.0,57.3217,57.5256,57.3128,57.4635,42227.0
2020-10-12 10:30:00,64.8,65.2,64.78,64.8,46994.0,57.4635,57.8183,57.4458,57.4635,46994.0
2020-10-12 11:00:00,64.84,64.96,64.56,64.8,115503.0,57.499,57.6054,57.2507,57.4635,115503.0
2020-10-12 11:30:00,64.72,65.05,64.72,64.92,9028.0,57.3926,57.6852,57.3926,57.57,9028.0
2020-10-12 12:00:00,64.91,64.91,64.75,64.88,11160.0,57.5611,57.5611,57.4192,57.5345,11160.0
2020-10-12 12:30:00,64.88,65.01,64.87,64.97,10529.0,57.5345,57.6498,57.5256,57.6143,10529.0
2020-10-12 13:00:00,64.95,64.95,64.75,64.94,17697.0,57.5966,57.5966,57.4192,57.5877,17697.0
2020-10-12 13:30:00,64.89,65.09,64.75,65.06,15571.0,57.5434,57.7207,57.4192,57.6941,15571.0
2020-10-12 14:00:00,65.07,65.47,65.07,65.46,18007.0,57.703,58.0577,57.703,58.0488,18007.0
2020-10-12 14:30:00,65.44,65.58,65.43,65.5,16591.0,58.0311,58.1552,58.0222,58.0843,16591.0
2020-10-12 15:00:00,65.5,65.69,65.46,65.67,25848.0,58.0843,58.2528,58.0488,58.235,25848.0
2020-10-12 15:30:00,65.63,65.73,65.43,65.71,75125.0,58.1996,58.2883,58.0222,58.2705,75125.0
2020-10-13 09:30:00,65.48,66.27,65.08,66.08,42113.0,58.0666,58.7671,57.7118,58.5986,42113.0
2020-10-13 10:00:00,66.06,66.19,65.54,65.56,24522.0,58.5809,58.6962,58.1198,58.1375,24522.0
2020-10-13 10:30:00,65.56,65.61,65.34,65.48,27592.0,58.1375,58.1818,57.9424,58.0666,27592.0
2020-10-13 11:00:00,65.48,65.55,65.08,65.1,21733.0,58.0666,58.1286,57.7118,57.7296,21733.0
2020-10-13 11:30:00,65.11,65.25,64.93,65.17,12298.0,57.7385,57.8626,57.5788,57.7917,12298.0
2020-10-13 12:00:00,65.19,65.33,65.1,65.26,18563.0,57.8094,57.9335,57.7296,57.8715,18563.0
2020-10-13 12:30:00,65.26,65.49,65.04,65.49,21388.0,57.8715,58.0754,57.6764,58.0754,21388.0
2020-10-13 13:00:00,65.48,65.52,65.39,65.45,44159.0,58.0666,58.102,57.9867,58.04,44159.0
2020-10-13 13:30:00,65.44,65.45,65.13,65.17,37022.0,58.0311,58.04,57.7562,57.7917,37022.0
2020-10-13 14:00:00,65.18,65.46,65.14,65.15,28306.0,57.8005,58.0488,57.7651,57.7739,28306.0
2020-10-13 14:30:00,65.13,65.44,65.05,65.31,27432.0,57.7562,58.0311,57.6852,57.9158,27432.0
2020-10-13 15:00:00,65.29,65.44,65.22,65.37,30428.0,57.8981,58.0311,57.836,57.969,30428.0
2020-10-13 15:30:00,65.38,65.57,65.33,65.41,112190.0,57.9779,58.1464,57.9335,58.0045,112190.0
2020-10-14 09:30:00,65.49,65.56,64.92,65.16,21704.0,58.0754,58.1375,57.57,57.7828,21704.0
2020-10-14 10:00:00,65.2,65.2,64.7,64.7,19415.0,57.8183,57.8183,57.3749,57.3749,19415.0
2020-10-14 10:30:00,64.7,64.98,64.52,64.68,28804.0,57.3749,57.6232,57.2152,57.3571,28804.0
2020-10-14 11:00:00,64.68,64.68,64.27,64.27,21130.0,57.3571,57.3571,56.9936,56.9936,21130.0
2020-10-14 11:30:00,64.31,64.46,64.26,64.27,30604.0,57.029,57.162,56.9847,56.9936,30604.0
2020-10-14 12:00:00,64.23,64.75,64.18,64.67,39526.0,56.9581,57.4192,56.9137,57.3483,39526.0
2020-10-14 12:30:00,64.66,64.9,64.66,64.78,25279.0,57.3394,57.5522,57.3394,57.4458,25279.0
2020-10-14 13:00:00,64.78,65.06,64.76,64.82,21200.0,57.4458,57.6941,57.4281,57.4813,21200.0
2020-10-14 13:30:00,64.87,64.88,64.72,64.75,13879.0,57.5256,57.5345,57.3926,57.4192,13879.0
2020-10-14 14:00:00,64.78,64.9,64.74,64.78,12484.0,57.4458,57.5522,57.4103,57.4458,12484.0
2020-10-14 14:30:00,64.75,64.78,64.52,64.58,13981.0,57.4192,57.4458,57.2152,57.2685,13981.0
2020-10-14 15:00:00,64.57,64.88,64.54,64.63,43403.0,57.2596,57.5345,57.233,57.3128,43403.0
2020-10-14 15:30:00,64.61,64.72,64.5,64.64,104031.0,57.2951,57.3926,57.1975,57.3217,104031.0
2020-10-15 09:30:00,64.28,64.78,64.04,64.63,37708.0,57.0024,57.4458,56.7896,57.3128,37708.0
2020-10-15 10:00:00,64.71,65.14,64.69,65.05,28208.0,57.3837,57.7651,57.366,57.6852,28208.0
2020-10-15 10:30:00,65.12,65.31,64.74,64.77,14157.0,57.7473,57.9158,57.4103,57.4369,14157.0
2020-10-15 11:00:00,64.78,65.05,64.59,64.95,37260.0,57.4458,57.6852,57.2773,57.5966,37260.0
2020-10-15 11:30:00,64.95,64.97,64.8,64.92,14515.0,57.5966,57.6143,57.4635,57.57,14515.0
2020-10-15 12:00:00,64.92,65.08,64.86,64.96,31418.0,57.57,57.7118,57.5168,57.6054,31418.0
2020-10-15 12:30:00,64.98,65.04,64.83,64.98,14679.0,57.6232,57.6764,57.4902,57.6232,14679.0
2020-10-15 13:00:00,65.0,65.49,64.99,65.42,16092.0,57.6409,58.0754,57.632,58.0134,16092.0
2020-10-15 13:30:00,65.41,65.58,65.27,65.28,25093.0,58.0045,58.1552,57.8803,57.8892,25093.0
2020-10-15 14:00:00,65.24,65.34,65.16,65.18,22488.0,57.8537,57.9424,57.7828,57.8005,22488.0
2020-10-15 14:30:00,65.19,65.19,65.04,65.16,14209.0,57.8094,57.8094,57.6764,57.7828,14209.0
2020-10-15 15:00:00,65.14,65.17,64.87,64.88,21688.0,57.7651,57.7917,57.5256,57.5345,21688.0
2020-10-15 15:30:00,64.88,64.89,64.51,64.62,79496.0,57.5345,57.5434,57.2064,57.3039,79496.0
2020-10-16 09:30:00,64.39,64.99,63.88,64.02,64713.0,57.1,57.632,56.6477,56.7719,64713.0
2020-10-16 10:00:00,64.02,64.37,63.62,63.73,85602.0,56.7719,57.0822,56.4171,56.5147,85602.0
2020-10-16 10:30:00,63.77,64.03,63.75,63.92,30671.0,56.5502,56.7807,56.5324,56.6832,30671.0
2020-10-16 11:00:00,63.93,64.07,63.69,64.03,32361.0,56.692,56.8162,56.4792,56.7807,32361.0
2020-10-16 11:30:00,64.05,64.25,64.01,64.25,22018.0,56.7985,56.9758,56.763,56.9758,22018.0
2020-10-16 12:00:00,64.23,64.26,63.98,64.14,27616.0,56.9581,56.9847,56.7364,56.8783,27616.0
2020-10-16 12:30:00,64.14,64.22,63.98,64.2,18380.0,56.8783,56.9492,56.7364,56.9315,18380.0
2020-10-16 13:00:00,64.18,64.3,64.07,64.22,19583.0,56.9137,57.0202,56.8162,56.9492,19583.0
2020-10-16 13:30:00,64.24,64.51,64.24,64.51,20797.0,56.9669,57.2064,56.9669,57.2064,20797.0
2020-10-16 14:00:00,64.49,64.52,64.21,64.36,14362.0,57.1886,57.2152,56.9403,57.0734,14362.0
2020-10-16 14:30:00,64.34,64.56,64.33,64.55,12630.0,57.0556,57.2507,57.0468,57.2419,12630.0
2020-10-16 15:00:00,64.54,64.56,64.39,64.45,19948.0,57.233,57.2507,57.1,57.1532,19948.0
2020-10-16 15:30:00,64.45,64.46,63.85,63.88,108891.0,57.1532,57.162,56.6211,56.6477,108891.0
2020-10-19 09:30:00,64.3,64.73,63.42,63.51,71387.0,57.0202,57.4015,56.2398,56.3196,71387.0
2020-10-19 10:00:00,63.49,63.99,63.41,63.99,64469.0,56.3019,56.7453,56.2309,56.7453,64469.0
2020-10-19 10:30:00,63.94,64.06,63.45,63.69,63099.0,56.7009,56.8073,56.2664,56.4792,63099.0
2020-10-19 11:00:00,63.74,63.83,63.62,63.72,23060.0,56.5236,56.6034,56.4171,56.5058,23060.0
2020-10-19 11:30:00,63.76,63.82,63.62,63.66,32447.0,56.5413,56.5945,56.4171,56.4526,32447.0
2020-10-19 12:00:00,63.63,63.7,63.5,63.56,27835.0,56.426,56.4881,56.3107,56.3639,27835.0
2020-10-19 12:30:00,63.55,63.58,63.41,63.47,27885.0,56.3551,56.3817,56.2309,56.2841,27885.0
2020-10-19 13:00:00,63.48,63.56,63.39,63.51,31841.0,56.293,56.3639,56.2132,56.3196,31841.0
2020-10-19 13:30:00,63.52,63.62,63.45,63.59,24032.0,56.3285,56.4171,56.2664,56.3905,24032.0
2020-10-19 14:00:00,63.57,63.57,63.37,63.47,58649.0,56.3728,56.3728,56.1954,56.2841,58649.0
2020-10-19 14:30:00,63.46,63.46,63.06,63.21,32010.0,56.2753,56.2753,55.9205,56.0536,32010.0
2020-10-19 15:00:00,63.18,63.43,63.14,63.29,52400.0,56.027,56.2487,55.9915,56.1245,52400.0
2020-10-19 15:30:00,63.3,63.33,62.96,63.01,113897.0,56.1334,56.16,55.8319,55.8762,113897.0
2020-10-20 09:30:00,63.0,63.98,63.0,63.39,60439.0,55.8673,56.7364,55.8673,56.2132,60439.0
2020-10-20 10:00:00,63.56,63.7,62.99,63.29,27477.0,56.3639,56.4881,55.8585,56.1245,27477.0
2020-10-20 10:30:00,63.37,63.77,63.31,63.38,48587.0,56.1954,56.5502,56.1422,56.2043,48587.0
2020-10-20 11:00:00,63.37,63.45,62.82,62.95,80393.0,56.1954,56.2664,55.7077,55.823,80393.0
2020-10-20 11:30:00,62.98,63.31,62.93,63.31,33943.0,55.8496,56.1422,55.8053,56.1422,33943.0
2020-10-20 12:00:00,63.19,63.25,62.53,62.53,12522.0,56.0358,56.089,55.4505,55.4505,12522.0
2020-10-20 12:30:00,62.57,63.07,62.56,62.72,22500.0,55.486,55.9294,55.4772,55.619,22500.0
2020-10-20 13:00:00,62.72,62.93,62.55,62.79,36258.0,55.619,55.8053,55.4683,55.6811,36258.0
2020-10-20 13:30:00,62.84,63.01,62.65,62.68,44048.0,55.7255,55.8762,55.557,55.5836,44048.0
2020-10-20 14:00:00,62.73,62.94,62.68,62.87,48457.0,55.6279,55.8141,55.5836,55.7521,48457.0
2020-10-20 14:30:00,62.84,63.1,62.81,63.08,44254.0,55.7255,55.956,55.6988,55.9383,44254.0
2020-10-20 15:00:00,63.07,63.07,62.38,62.67,69169.0,55.9294,55.9294,55.3175,55.5747,69169.0
2020-10-20 15:30:00,62.65,62.85,62.4,62.52,156299.0,55.557,55.7343,55.3353,55.4417,156299.0
2020-10-21 09:30:00,62.35,62.7,62.0,62.39,41419.0,55.2909,55.6013,54.9806,55.3264,41419.0
2020-10-21 10:00:00,62.34,62.55,62.3,62.4,32796.0,55.2821,55.4683,55.2466,55.3353,32796.0
2020-10-21 10:30:00,62.43,62.64,62.26,62.56,55008.0,55.3619,55.5481,55.2111,55.4772,55008.0
2020-10-21 11:00:00,62.51,62.53,61.91,61.92,23808.0,55.4328,55.4505,54.9007,54.9096,23808.0
2020-10-21 11:30:00,61.95,62.02,61.63,61.65,29969.0,54.9362,54.9983,54.6524,54.6702,29969.0
2020-10-21 12:00:00,61.64,62.02,61.54,61.81,44794.0,54.6613,54.9983,54.5726,54.8121,44794.0
2020-10-21 12:30:00,61.83,61.85,61.64,61.85,26175.0,54.8298,54.8475,54.6613,54.8475,26175.0
2020-10-21 13:00:00,61.85,62.12,61.81,62.09,14786.0,54.8475,55.087,54.8121,55.0604,14786.0
2020-10-21 13:30:00,62.08,62.24,62.04,62.2,62237.0,55.0515,55.1934,55.016,55.1579,62237.0
2020-10-21 14:00:00,62.2,62.28,62.13,62.2,21212.0,55.1579,55.2289,55.0958,55.1579,21212.0
2020-10-21 14:30:00,62.2,62.39,62.12,62.2,24819.0,55.1579,55.3264,55.087,55.1579,24819.0
2020-10-21 15:00:00,62.21,62.27,61.88,62.01,43826.0,55.1668,55.22,54.8741,54.9894,43826.0
2020-10-21 15:30:00,62.01,62.11,61.92,62.03,162438.0,54.9894,55.0781,54.9096,55.0072,162438.0
2020-10-22 09:30:00,62.27,62.66,62.16,62.3,29315.0,55.22,55.5658,55.1224,55.2466,29315.0
2020-10-22 10:00:00,62.32,62.46,62.14,62.33,36516.0,55.2643,55.3885,55.1047,55.2732,36516.0
2020-10-22 10:30:00,62.38,63.12,62.31,62.95,37687.0,55.3175,55.9738,55.2555,55.823,37687.0
2020-10-22 11:00:00,62.97,63.2,62.83,63.02,18157.0,55.8407,56.0447,55.7166,55.8851,18157.0
2020-10-22 11:30:00,63.02,63.02,62.53,62.53,24339.0,55.8851,55.8851,55.4505,55.4505,24339.0
2020-10-22 12:00:00,62.58,62.75,62.39,62.48,29170.0,55.4949,55.6456,55.3264,55.4062,29170.0
2020-10-22 12:30:00,62.47,62.51,62.18,62.4,19692.0,55.3973,55.4328,55.1402,55.3353,19692.0
2020-10-22 13:00:00,62.41,62.57,62.28,62.5,32106.0,55.3441,55.486,55.2289,55.4239,32106.0
2020-10-22 13:30:00,62.56,62.65,62.32,62.41,17814.0,55.4772,55.557,55.2643,55.3441,17814.0
2020-10-22 14:00:00,62.41,62.67,62.41,62.63,25941.0,55.3441,55.5747,55.3441,55.5392,25941.0
2020-10-22 14:30:00,62.62,62.69,62.38,62.39,28061.0,55.5304,55.5924,55.3175,55.3264,28061.0
2020-10-22 15:00:00,62.39,62.46,62.09,62.16,22239.0,55.3264,55.3885,55.0604,55.1224,22239.0
2020-10-22 15:30:00,62.16,62.26,61.95,62.02,102472.0,55.1224,55.2111,54.9362,54.9983,102472.0
2020-10-23 09:30:00,62.17,62.57,62.11,62.45,31938.0,55.1313,55.486,55.0781,55.3796,31938.0
2020-10-23 10:00:00,62.53,62.64,62.0,62.21,48103.0,55.4505,55.5481,54.9806,55.1668,48103.0
2020-10-23 10:30:00,62.25,62.41,62.06,62.26,37880.0,55.2023,55.3441,55.0338,55.2111,37880.0
2020-10-23 11:00:00,62.25,62.27,61.88,62.0,37223.0,55.2023,55.22,54.8741,54.9806,37223.0
2020-10-23 11:30:00,62.03,62.05,61.81,61.87,43038.0,55.0072,55.0249,54.8121,54.8653,43038.0
2020-10-23 12:00:00,61.9,62.14,61.87,62.07,41399.0,54.8919,55.1047,54.8653,55.0426,41399.0
2020-10-23 12:30:00,62.1,62.24,61.97,61.97,12448.0,55.0692,55.1934,54.954,54.954,12448.0
2020-10-23 13:00:00,62.01,62.2,61.94,62.15,37085.0,54.9894,55.1579,54.9273,55.1136,37085.0
2020-10-23 13:30:00,62.15,62.37,62.15,62.26,21476.0,55.1136,55.3087,55.1136,55.2111,21476.0
2020-10-23 14:00:00,62.3,62.52,62.22,62.47,19239.0,55.2466,55.4417,55.1756,55.3973,19239.0
2020-10-23 14:30:00,62.45,62.45,62.2,62.31,10159.0,55.3796,55.3796,55.1579,55.2555,10159.0
2020-10-23 15:00:00,62.3,62.46,62.28,62.45,15798.0,55.2466,55.3885,55.2289,55.3796,15798.0
2020-10-23 15:30:00,62.45,62.48,62.26,62.27,57245.0,55.3796,55.4062,55.2111,55.22,57245.0
2020-10-26 09:30:00,62.05,62.05,61.01,61.3,33297.0,55.0249,55.0249,54.1026,54.3598,33297.0
2020-10-26 10:00:00,61.28,61.47,61.02,61.2,33714.0,54.3421,54.5106,54.1115,54.2711,33714.0
2020-10-26 10:30:00,61.18,61.39,61.01,61.25,23511.0,54.2534,54.4396,54.1026,54.3155,23511.0
2020-10-26 11:00:00,61.25,61.34,61.03,61.28,17731.0,54.3155,54.3953,54.1204,54.3421,17731.0
2020-10-26 11:30:00,61.27,61.78,61.22,61.7,26544.0,54.3332,54.7855,54.2889,54.7145,26544.0
2020-10-26 12:00:00,61.76,61.82,61.59,61.68,19593.0,54.7677,54.8209,54.617,54.6968,19593.0
2020-10-26 12:30:00,61.58,61.62,61.28,61.3,15261.0,54.6081,54.6436,54.3421,54.3598,15261.0
2020-10-26 13:00:00,61.23,61.39,61.23,61.35,18679.0,54.2977,54.4396,54.2977,54.4041,18679.0
2020-10-26 13:30:00,61.36,61.63,61.23,61.51,20526.0,54.413,54.6524,54.2977,54.546,20526.0
2020-10-26 14:00:00,61.55,61.75,61.53,61.75,16511.0,54.5815,54.7589,54.5638,54.7589,16511.0
2020-10-26 14:30:00,61.81,61.86,61.65,61.76,18400.0,54.8121,54.8564,54.6702,54.7677,18400.0
2020-10-26 15:00:00,61.74,61.83,61.56,61.69,30919.0,54.75,54.8298,54.5904,54.7057,30919.0
2020-10-26 15:30:00,61.71,62.16,61.67,61.92,135289.0,54.7234,55.1224,54.6879,54.9096,135289.0
2020-10-27 09:30:00,61.88,62.17,61.51,62.01,30104.0,54.8741,55.1313,54.546,54.9894,30104.0
2020-10-27 10:00:00,61.9,62.08,61.7,62.07,40240.0,54.8919,55.0515,54.7145,55.0426,40240.0
2020-10-27 10:30:00,62.03,62.06,61.62,61.67,52742.0,55.0072,55.0338,54.6436,54.6879,52742.0
2020-10-27 11:00:00,61.57,61.66,61.46,61.55,23806.0,54.5992,54.679,54.5017,54.5815,23806.0
2020-10-27 11:30:00,61.53,61.67,61.35,61.59,11871.0,54.5638,54.6879,54.4041,54.617,11871.0
2020-10-27 12:00:00,61.62,61.66,61.35,61.35,15495.0,54.6436,54.679,54.4041,54.4041,15495.0
2020-10-27 12:30:00,61.39,61.39,61.02,61.02,15009.0,54.4396,54.4396,54.1115,54.1115,15009.0
2020-10-27 13:00:00,61.05,61.09,60.85,60.98,13134.0,54.1381,54.1736,53.9608,54.076,13134.0
2020-10-27 13:30:00,60.98,61.03,60.82,61.0,17629.0,54.076,54.1204,53.9342,54.0938,17629.0
2020-10-27 14:00:00,61.0,61.17,60.97,61.05,26096.0,54.0938,54.2445,54.0672,54.1381,26096.0
2020-10-27 14:30:00,61.06,61.14,60.94,60.99,13989.0,54.147,54.2179,54.0406,54.0849,13989.0
2020-10-27 15:00:00,60.99,61.04,60.84,60.85,19887.0,54.0849,54.1292,53.9519,53.9608,19887.0
2020-10-27 15:30:00,60.82,60.82,60.16,60.16,111102.0,53.9342,53.9342,53.3489,53.3489,111102.0
2020-10-28 09:30:00,59.24,60.05,58.89,59.82,36211.0,52.533,53.2513,52.2227,53.0474,36211.0
2020-10-28 10:00:00,59.82,59.82,59.45,59.63,26982.0,53.0474,53.0474,52.7193,52.8789,26982.0
2020-10-28 10:30:00,59.63,59.9,59.54,59.9,36362.0,52.8789,53.1183,52.7991,53.1183,36362.0
2020-10-28 11:00:00,59.9,59.99,59.33,59.57,71447.0,53.1183,53.1981,52.6128,52.8257,71447.0
2020-10-28 11:30:00,59.54,59.88,59.54,59.79,20078.0,52.7991,53.1006,52.7991,53.0208,20078.0
2020-10-28 12:00:00,59.77,59.92,59.64,59.9,20975.0,53.003,53.136,52.8877,53.1183,20975.0
2020-10-28 12:30:00,59.85,59.86,59.39,59.49,20548.0,53.074,53.0828,52.6661,52.7547,20548.0
2020-10-28 13:00:00,59.49,59.56,59.34,59.54,29917.0,52.7547,52.8168,52.6217,52.7991,29917.0
2020-10-28 13:30:00,59.53,59.58,59.23,59.3,21365.0,52.7902,52.8345,52.5242,52.5862,21365.0
2020-10-28 14:00:00,59.26,59.51,59.04,59.46,24489.0,52.5508,52.7725,52.3557,52.7281,24489.0
2020-10-28 14:30:00,59.45,59.62,59.24,59.57,32705.0,52.7193,52.87,52.533,52.8257,32705.0
2020-10-28 15:00:00,59.56,59.59,59.3,59.46,52235.0,52.8168,52.8434,52.5862,52.7281,52235.0
2020-10-28 15:30:00,59.44,59.6,58.77,58.78,197429.0,52.7104,52.8523,52.1162,52.1251,197429.0
2020-10-29 09:30:00,59.08,59.57,58.79,59.27,41702.0,52.3911,52.8257,52.134,52.5596,41702.0
2020-10-29 10:00:00,59.21,59.68,59.16,59.62,29696.0,52.5064,52.9232,52.4621,52.87,29696.0
2020-10-29 10:30:00,59.69,60.34,59.65,60.19,26673.0,52.9321,53.5085,52.8966,53.3755,26673.0
2020-10-29 11:00:00,60.15,60.29,59.91,59.99,15156.0,53.34,53.4642,53.1272,53.1981,15156.0
2020-10-29 11:30:00,60.12,60.21,59.66,59.75,33755.0,53.3134,53.3932,52.9055,52.9853,33755.0
2020-10-29 12:00:00,59.74,59.9,59.68,59.73,14537.0,52.9764,53.1183,52.9232,52.9676,14537.0
2020-10-29 12:30:00,59.73,59.78,59.39,59.41,13501.0,52.9676,53.0119,52.6661,52.6838,13501.0
2020-10-29 13:00:00,59.42,59.55,59.27,59.37,35169.0,52.6927,52.8079,52.5596,52.6483,35169.0
2020-10-29 13:30:00,59.3,59.59,59.24,59.54,41919.0,52.5862,52.8434,52.533,52.7991,41919.0
2020-10-29 14:00:00,59.53,59.72,59.52,59.72,41549.0,52.7902,52.9587,52.7813,52.9587,41549.0
2020-10-29 14:30:00,59.7,59.74,59.35,59.41,27125.0,52.941,52.9764,52.6306,52.6838,27125.0
2020-10-29 15:00:00,59.41,59.62,59.33,59.52,28587.0,52.6838,52.87,52.6128,52.7813,28587.0
2020-10-29 15:30:00,59.52,59.71,59.35,59.38,95459.0,52.7813,52.9498,52.6306,52.6572,95459.0
2020-10-30 09:30:00,59.31,59.6,58.99,59.26,30262.0,52.5951,52.8523,52.3113,52.5508,30262.0
2020-10-30 10:00:00,59.26,59.61,58.94,58.96,23651.0,52.5508,52.8611,52.267,52.2847,23651.0
2020-10-30 10:30:00,58.96,59.01,58.39,58.71,40792.0,52.2847,52.3291,51.7793,52.063,40792.0
2020-10-30 11:00:00,58.8,59.17,58.77,59.12,23404.0,52.1428,52.471,52.1162,52.4266,23404.0
2020-10-30 11:30:00,59.13,59.43,59.12,59.4,46772.0,52.4355,52.7015,52.4266,52.6749,46772.0
2020-10-30 12:00:00,59.4,59.52,59.35,59.48,24884.0,52.6749,52.7813,52.6306,52.7459,24884.0
2020-10-30 12:30:00,59.46,59.47,59.17,59.18,25608.0,52.7281,52.737,52.471,52.4798,25608.0
2020-10-30 13:00:00,59.16,59.24,58.97,59.04,15070.0,52.4621,52.533,52.2936,52.3557,15070.0
2020-10-30 13:30:00,59.05,59.05,58.76,58.78,36202.0,52.3645,52.3645,52.1074,52.1251,36202.0
2020-10-30 14:00:00,58.83,59.12,58.77,58.77,16137.0,52.1695,52.4266,52.1162,52.1162,16137.0
2020-10-30 14:30:00,58.78,58.87,58.5,58.75,65002.0,52.1251,52.2049,51.8768,52.0985,65002.0
2020-10-30 15:00:00,58.74,58.97,58.72,58.93,50179.0,52.0896,52.2936,52.0719,52.2581,50179.0
2020-10-30 15:30:00,58.96,59.28,58.85,59.19,109069.0,52.2847,52.5685,52.1872,52.4887,109069.0
2020-11-02 09:30:00,59.53,60.08,59.2,59.81,23987.0,52.7902,53.2779,52.4976,53.0385,23987.0
2020-11-02 10:00:00,59.84,60.4,59.77,60.21,23090.0,53.0651,53.5617,53.003,53.3932,23090.0
2020-11-02 10:30:00,60.21,60.43,59.89,60.1,22381.0,53.3932,53.5883,53.1094,53.2957,22381.0
2020-11-02 11:00:00,60.02,60.86,59.99,60.86,30061.0,53.2247,53.9696,53.1981,53.9696,30061.0
2020-11-02 11:30:00,60.76,60.77,60.5,60.65,16098.0,53.8809,53.8898,53.6504,53.7834,16098.0
2020-11-02 12:00:00,60.66,60.77,60.44,60.53,17448.0,53.7923,53.8898,53.5972,53.677,17448.0
2020-11-02 12:30:00,60.51,60.51,59.98,60.01,9476.0,53.6592,53.6592,53.1893,53.2159,9476.0
2020-11-02 13:00:00,60.03,60.09,59.61,59.62,14554.0,53.2336,53.2868,52.8611,52.87,14554.0
2020-11-02 13:30:00,59.61,59.72,59.35,59.36,26165.0,52.8611,52.9587,52.6306,52.6394,26165.0
2020-11-02 14:00:00,59.4,59.74,59.4,59.74,24270.0,52.6749,52.9764,52.6749,52.9764,24270.0
2020-11-02 14:30:00,59.77,59.88,59.66,59.86,18445.0,53.003,53.1006,52.9055,53.0828,18445.0
2020-11-02 15:00:00,59.85,59.96,59.79,59.87,27291.0,53.074,53.1715,53.0208,53.0917,27291.0
2020-11-02 15:30:00,59.84,60.17,59.84,60.17,123273.0,53.0651,53.3577,53.0651,53.3577,123273.0
2020-11-03 09:30:00,60.75,61.51,60.3,61.28,48272.0,53.8721,54.546,53.473,54.3421,48272.0
2020-11-03 10:00:00,61.15,61.33,61.04,61.1,41973.0,54.2268,54.3864,54.1292,54.1824,41973.0
2020-11-03 10:30:00,61.12,61.16,60.65,61.0,43666.0,54.2002,54.2357,53.7834,54.0938,43666.0
2020-11-03 11:00:00,61.02,61.46,60.98,61.37,27997.0,54.1115,54.5017,54.076,54.4219,27997.0
2020-11-03 11:30:00,61.35,61.63,61.34,61.34,20330.0,54.4041,54.6524,54.3953,54.3953,20330.0
2020-11-03 12:00:00,61.4,61.42,61.23,61.3,12644.0,54.4485,54.4662,54.2977,54.3598,12644.0
2020-11-03 12:30:00,61.3,61.39,61.05,61.18,19883.0,54.3598,54.4396,54.1381,54.2534,19883.0
2020-11-03 13:00:00,61.23,61.5,61.19,61.46,15847.0,54.2977,54.5372,54.2623,54.5017,15847.0
2020-11-03 13:30:00,61.5,61.58,61.38,61.51,19133.0,54.5372,54.6081,54.4307,54.546,19133.0
2020-11-03 14:00:00,61.55,61.65,61.33,61.44,15612.0,54.5815,54.6702,54.3864,54.484,15612.0
2020-11-03 14:30:00,61.46,61.75,61.44,61.58,13706.0,54.5017,54.7589,54.484,54.6081,13706.0
2020-11-03 15:00:00,61.55,61.6,61.43,61.46,19653.0,54.5815,54.6258,54.4751,54.5017,19653.0
2020-11-03 15:30:00,61.57,62.14,61.56,61.93,129591.0,54.5992,55.1047,54.5904,54.9185,129591.0
2020-11-04 09:30:00,62.26,62.3,61.32,62.04,23690.0,55.2111,55.2466,54.3775,55.016,23690.0
2020-11-04 10:00:00,62.09,62.49,61.97,62.14,11054.0,55.0604,55.4151,54.954,55.1047,11054.0
2020-11-04 10:30:00,62.0,62.02,61.61,61.91,18876.0,54.9806,54.9983,54.6347,54.9007,18876.0
2020-11-04 11:00:00,61.92,62.25,61.84,62.17,9677.0,54.9096,55.2023,54.8387,55.1313,9677.0
2020-11-04 11:30:00,62.23,62.33,61.79,61.92,22477.0,55.1845,55.2732,54.7943,54.9096,22477.0
2020-11-04 12:00:00,61.91,62.38,61.87,62.29,15305.0,54.9007,55.3175,54.8653,55.2377,15305.0
2020-11-04 12:30:00,62.29,62.35,62.17,62.24,11639.0,55.2377,55.2909,55.1313,55.1934,11639.0
2020-11-04 13:00:00,62.13,62.2,61.93,62.1,16923.0,55.0958,55.1579,54.9185,55.0692,16923.0
2020-11-04 13:30:00,62.13,62.14,61.88,61.98,48978.0,55.0958,55.1047,54.8741,54.9628,48978.0
2020-11-04 14:00:00,61.93,62.05,61.84,62.01,30603.0,54.9185,55.0249,54.8387,54.9894,30603.0
2020-11-04 14:30:00,62.05,62.15,61.93,61.95,85825.0,55.0249,55.1136,54.9185,54.9362,85825.0
2020-11-04 15:00:00,61.99,62.1,61.55,61.69,48718.0,54.9717,55.0692,54.5815,54.7057,48718.0
2020-11-04 15:30:00,61.65,61.71,61.47,61.66,136107.0,54.6702,54.7234,54.5106,54.679,136107.0
2020-11-05 09:30:00,62.01,62.53,61.37,61.54,33471.0,54.9894,55.4505,54.4219,54.5726,33471.0
2020-11-05 10:00:00,61.6,62.01,61.39,61.98,36649.0,54.6258,54.9894,54.4396,54.9628,36649.0
2020-11-05 10:30:00,62.09,62.09,61.73,61.77,32554.0,55.0604,55.0604,54.7411,54.7766,32554.0
2020-11-05 11:00:00,61.72,62.04,61.61,61.67,29584.0,54.7323,55.016,54.6347,54.6879,29584.0
2020-11-05 11:30:00,61.71,61.86,61.59,61.61,21304.0,54.7234,54.8564,54.617,54.6347,21304.0
2020-11-05 12:00:00,61.63,61.71,61.26,61.31,19588.0,54.6524,54.7234,54.3243,54.3687,19588.0
2020-11-05 12:30:00,61.3,61.71,61.3,61.64,16979.0,54.3598,54.7234,54.3598,54.6613,16979.0
2020-11-05 13:00:00,61.65,61.83,61.57,61.64,29392.0,54.6702,54.8298,54.5992,54.6613,29392.0
2020-11-05 13:30:00,61.64,61.69,61.35,61.37,48857.0,54.6613,54.7057,54.4041,54.4219,48857.0
2020-11-05 14:00:00,61.39,61.45,61.18,61.32,27006.0,54.4396,54.4928,54.2534,54.3775,27006.0
2020-11-05 14:30:00,61.34,61.43,61.19,61.35,31949.0,54.3953,54.4751,54.2623,54.4041,31949.0
2020-11-05 15:00:00,61.3,61.59,61.27,61.59,31767.0,54.3598,54.617,54.3332,54.617,31767.0
2020-11-05 15:30:00,61.6,61.81,61.52,61.61,120736.0,54.6258,54.8121,54.5549,54.6347,120736.0
2020-11-06 09:30:00,61.78,62.13,61.28,61.99,26407.0,54.7855,55.0958,54.3421,54.9717,26407.0
2020-11-06 10:00:00,61.92,62.55,61.92,62.51,30576.0,54.9096,55.4683,54.9096,55.4328,30576.0
2020-11-06 10:30:00,62.42,62.43,62.17,62.17,13621.0,55.353,55.3619,55.1313,55.1313,13621.0
2020-11-06 11:00:00,62.16,62.35,61.38,61.62,43087.0,55.1224,55.2909,54.4307,54.6436,43087.0
2020-11-06 11:30:00,61.63,61.71,61.5,61.61,11179.0,54.6524,54.7234,54.5372,54.6347,11179.0
2020-11-06 12:00:00,61.6,61.65,61.38,61.44,13163.0,54.6258,54.6702,54.4307,54.484,13163.0
2020-11-06 12:30:00,61.48,61.48,61.19,61.29,13043.0,54.5194,54.5194,54.2623,54.3509,13043.0
2020-11-06 13:00:00,61.29,61.51,61.25,61.45,18746.0,54.3509,54.546,54.3155,54.4928,18746.0
2020-11-06 13:30:00,61.51,61.59,61.42,61.49,33072.0,54.546,54.617,54.4662,54.5283,33072.0
2020-11-06 14:00:00,61.51,61.61,61.44,61.56,38947.0,54.546,54.6347,54.484,54.5904,38947.0
2020-11-06 14:30:00,61.56,61.59,61.36,61.37,55233.0,54.5904,54.617,54.413,54.4219,55233.0
2020-11-06 15:00:00,61.35,61.44,61.26,61.39,47137.0,54.4041,54.484,54.3243,54.4396,47137.0
2020-11-06 15:30:00,61.39,61.8,61.37,61.56,80054.0,54.4396,54.8032,54.4219,54.5904,80054.0
2020-11-09 09:30:00,63.31,64.85,62.79,64.42,114638.0,56.1422,57.5079,55.6811,57.1266,114638.0
2020-11-09 10:00:00,64.48,64.52,61.01,61.28,115801.0,57.1798,57.2152,54.1026,54.3421,115801.0
2020-11-09 10:30:00,61.39,61.89,61.0,61.37,74465.0,54.4396,54.883,54.0938,54.4219,74465.0
2020-11-09 11:00:00,61.3,61.3,60.57,60.72,42282.0,54.3598,54.3598,53.7125,53.8455,42282.0
2020-11-09 11:30:00,60.72,61.11,60.14,60.26,55603.0,53.8455,54.1913,53.3311,53.4376,55603.0
2020-11-09 12:00:00,60.28,60.32,59.75,59.98,55749.0,53.4553,53.4908,52.9853,53.1893,55749.0
2020-11-09 12:30:00,59.98,60.43,59.58,60.26,85051.0,53.1893,53.5883,52.8345,53.4376,85051.0
2020-11-09 13:00:00,60.28,60.43,59.73,59.8,72484.0,53.4553,53.5883,52.9676,53.0296,72484.0
2020-11-09 13:30:00,59.8,59.92,59.24,59.3,66080.0,53.0296,53.136,52.533,52.5862,66080.0
2020-11-09 14:00:00,59.3,59.3,58.86,58.86,93607.0,52.5862,52.5862,52.1961,52.1961,93607.0
2020-11-09 14:30:00,58.88,59.63,58.76,59.6,84094.0,52.2138,52.8789,52.1074,52.8523,84094.0
2020-11-09 15:00:00,59.58,59.97,59.14,59.31,93170.0,52.8345,53.1804,52.4444,52.5951,93170.0
2020-11-09 15:30:00,59.31,59.36,58.17,58.21,259079.0,52.5951,52.6394,51.5842,51.6196,259079.0
2020-11-10 09:30:00,58.25,59.63,57.93,59.58,96695.0,51.6551,52.8789,51.3713,52.8345,96695.0
2020-11-10 10:00:00,59.58,60.55,59.46,60.45,158916.0,52.8345,53.6947,52.7281,53.606,158916.0
2020-11-10 10:30:00,60.39,60.63,59.92,60.2,96735.0,53.5528,53.7657,53.136,53.3843,96735.0
2020-11-10 11:00:00,60.23,60.45,59.96,60.34,159021.0,53.4109,53.606,53.1715,53.5085,159021.0
2020-11-10 11:30:00,60.32,60.46,59.78,60.44,121783.0,53.4908,53.6149,53.0119,53.5972,121783.0
2020-11-10 12:00:00,60.43,61.17,60.34,61.17,97232.0,53.5883,54.2445,53.5085,54.2445,97232.0
2020-11-10 12:30:00,61.15,61.56,60.94,61.5,68927.0,54.2268,54.5904,54.0406,54.5372,68927.0
2020-11-10 13:00:00,61.5,61.57,60.89,61.11,77670.0,54.5372,54.5992,53.9962,54.1913,77670.0
2020-11-10 13:30:00,61.08,61.12,60.95,61.1,51437.0,54.1647,54.2002,54.0494,54.1824,51437.0
2020-11-10 14:00:00,61.07,61.22,60.85,61.05,84229.0,54.1558,54.2889,53.9608,54.1381,84229.0
2020-11-10 14:30:00,61.07,61.1,60.81,61.01,53831.0,54.1558,54.1824,53.9253,54.1026,53831.0
2020-11-10 15:00:00,60.98,61.43,60.8,61.41,88864.0,54.076,54.4751,53.9164,54.4574,88864.0
2020-11-10 15:30:00,61.4,62.1,61.39,62.06,274269.0,54.4485,55.0692,54.4396,55.0338,274269.0
2020-11-11 09:30:00,62.31,62.31,60.79,61.48,41917.0,55.2555,55.2555,53.9075,54.5194,41917.0
2020-11-11 10:00:00,61.4,62.63,61.23,62.61,131433.0,54.4485,55.5392,54.2977,55.5215,131433.0
2020-11-11 10:30:00,62.55,63.06,62.53,62.57,116137.0,55.4683,55.9205,55.4505,55.486,116137.0
2020-11-11 11:00:00,62.57,62.79,62.26,62.37,36883.0,55.486,55.6811,55.2111,55.3087,36883.0
2020-11-11 11:30:00,62.44,62.53,62.31,62.46,21221.0,55.3707,55.4505,55.2555,55.3885,21221.0
2020-11-11 12:00:00,62.45,62.81,62.38,62.69,20755.0,55.3796,55.6988,55.3175,55.5924,20755.0
2020-11-11 12:30:00,62.69,62.72,62.48,62.67,18447.0,55.5924,55.619,55.4062,55.5747,18447.0
2020-11-11 13:00:00,62.68,62.73,62.54,62.57,22159.0,55.5836,55.6279,55.4594,55.486,22159.0
2020-11-11 13:30:00,62.6,62.71,62.26,62.36,37680.0,55.5126,55.6102,55.2111,55.2998,37680.0
2020-11-11 14:00:00,62.33,62.35,62.15,62.22,21501.0,55.2732,55.2909,55.1136,55.1756,21501.0
2020-11-11 14:30:00,62.2,62.25,61.96,62.13,19295.0,55.1579,55.2023,54.9451,55.0958,19295.0
2020-11-11 15:00:00,62.13,62.26,61.95,61.96,31905.0,55.0958,55.2111,54.9362,54.9451,31905.0
2020-11-11 15:30:00,61.96,62.52,61.93,62.47,119454.0,54.9451,55.4417,54.9185,55.3973,119454.0
2020-11-12 09:30:00,62.71,62.71,61.23,61.93,51976.0,55.6102,55.6102,54.2977,54.9185,51976.0
2020-11-12 10:00:00,61.87,62.04,61.36,61.43,36970.0,54.8653,55.016,54.413,54.4751,36970.0
2020-11-12 10:30:00,61.55,61.82,61.42,61.8,18181.0,54.5815,54.8209,54.4662,54.8032,18181.0
2020-11-12 11:00:00,61.79,61.92,61.53,61.69,27332.0,54.7943,54.9096,54.5638,54.7057,27332.0
2020-11-12 11:30:00,61.66,61.68,61.43,61.54,16679.0,54.679,54.6968,54.4751,54.5726,16679.0
2020-11-12 12:00:00,61.51,61.51,61.22,61.3,20232.0,54.546,54.546,54.2889,54.3598,20232.0
2020-11-12 12:30:00,61.3,61.37,61.19,61.22,25065.0,54.3598,54.4219,54.2623,54.2889,25065.0
2020-11-12 13:00:00,61.23,61.3,60.98,61.08,27563.0,54.2977,54.3598,54.076,54.1647,27563.0
2020-11-12 13:30:00,61.03,61.25,60.97,61.24,17738.0,54.1204,54.3155,54.0672,54.3066,17738.0
2020-11-12 14:00:00,61.22,61.3,60.89,60.91,23190.0,54.2889,54.3598,53.9962,54.014,23190.0
2020-11-12 14:30:00,60.89,61.02,60.66,60.87,26086.0,53.9962,54.1115,53.7923,53.9785,26086.0
2020-11-12 15:00:00,60.84,61.01,60.66,60.98,30800.0,53.9519,54.1026,53.7923,54.076,30800.0
2020-11-12 15:30:00,60.98,61.46,60.93,61.42,103014.0,54.076,54.5017,54.0317,54.4662,103014.0
2020-11-13 09:30:00,61.59,61.71,61.22,61.45,50700.0,54.617,54.7234,54.2889,54.4928,50700.0
2020-11-13 10:00:00,61.49,61.56,61.24,61.46,36248.0,54.5283,54.5904,54.3066,54.5017,36248.0
2020-11-13 10:30:00,61.52,61.68,61.34,61.67,16768.0,54.5549,54.6968,54.3953,54.6879,16768.0
2020-11-13 11:00:00,61.7,62.26,61.7,62.23,36265.0,54.7145,55.2111,54.7145,55.1845,36265.0
2020-11-13 11:30:00,62.21,62.28,61.9,62.15,27373.0,55.1668,55.2289,54.8919,55.1136,27373.0
2020-11-13 12:00:00,62.2,62.25,62.13,62.19,19690.0,55.1579,55.2023,55.0958,55.149,19690.0
2020-11-13 12:30:00,62.18,62.53,62.09,62.51,58870.0,55.1402,55.4505,55.0604,55.4328,58870.0
2020-11-13 13:00:00,62.49,62.7,62.45,62.67,23660.0,55.4151,55.6013,55.3796,55.5747,23660.0
2020-11-13 13:30:00,62.65,62.77,62.56,62.68,38661.0,55.557,55.6634,55.4772,55.5836,38661.0
2020-11-13 14:00:00,62.72,62.88,62.52,62.61,31538.0,55.619,55.7609,55.4417,55.5215,31538.0
2020-11-13 14:30:00,62.57,62.61,62.28,62.46,27849.0,55.486,55.5215,55.2289,55.3885,27849.0
2020-11-13 15:00:00,62.45,62.57,62.37,62.5,32541.0,55.3796,55.486,55.3087,55.4239,32541.0
2020-11-13 15:30:00,62.5,62.68,62.38,62.6,92325.0,55.4239,55.5836,55.3175,55.5126,92325.0
2020-11-16 09:30:00,63.67,63.82,61.58,62.11,91042.0,56.4615,56.5945,54.6081,55.0781,91042.0
2020-11-16 10:00:00,62.09,62.3,61.93,62.16,68815.0,55.0604,55.2466,54.9185,55.1224,68815.0
2020-11-16 10:30:00,62.14,63.53,62.09,63.26,160097.0,55.1047,56.3373,55.0604,56.0979,160097.0
2020-11-16 11:00:00,63.32,63.38,63.02,63.25,22503.0,56.1511,56.2043,55.8851,56.089,22503.0
2020-11-16 11:30:00,63.18,63.19,62.84,62.87,23642.0,56.027,56.0358,55.7255,55.7521,23642.0
2020-11-16 12:00:00,62.89,63.01,62.51,62.51,21039.0,55.7698,55.8762,55.4328,55.4328,21039.0
2020-11-16 12:30:00,62.51,62.88,62.48,62.84,54507.0,55.4328,55.7609,55.4062,55.7255,54507.0
2020-11-16 13:00:00,62.83,62.88,62.52,62.88,50094.0,55.7166,55.7609,55.4417,55.7609,50094.0
2020-11-16 13:30:00,62.91,63.37,62.91,63.3,118515.0,55.7875,56.1954,55.7875,56.1334,118515.0
2020-11-16 14:00:00,63.25,63.33,63.04,63.25,31235.0,56.089,56.16,55.9028,56.089,31235.0
2020-11-16 14:30:00,63.25,63.94,63.25,63.73,52276.0,56.089,56.7009,56.089,56.5147,52276.0
2020-11-16 15:00:00,63.71,63.75,63.25,63.46,64337.0,56.497,56.5324,56.089,56.2753,64337.0
2020-11-16 15:30:00,63.46,64.1,63.44,64.09,208540.0,56.2753,56.8428,56.2575,56.8339,208540.0
2020-11-17 09:30:00,63.51,63.51,62.22,62.36,81952.0,56.3196,56.3196,55.1756,55.2998,81952.0
2020-11-17 10:00:00,62.36,63.27,62.3,63.05,153704.0,55.2998,56.1068,55.2466,55.9117,153704.0
2020-11-17 10:30:00,62.95,63.11,62.51,62.65,65428.0,55.823,55.9649,55.4328,55.557,65428.0
2020-11-17 11:00:00,62.6,62.98,62.52,62.96,42061.0,55.5126,55.8496,55.4417,55.8319,42061.0
2020-11-17 11:30:00,62.97,63.24,62.77,62.81,41503.0,55.8407,56.0802,55.6634,55.6988,41503.0
2020-11-17 12:00:00,62.8,63.81,62.79,63.65,120737.0,55.69,56.5856,55.6811,56.4437,120737.0
2020-11-17 12:30:00,63.67,63.72,62.89,63.05,53606.0,56.4615,56.5058,55.7698,55.9117,53606.0
2020-11-17 13:00:00,62.99,63.08,62.82,63.03,42962.0,55.8585,55.9383,55.7077,55.8939,42962.0
2020-11-17 13:30:00,63.01,63.24,62.86,63.17,61215.0,55.8762,56.0802,55.7432,56.0181,61215.0
2020-11-17 14:00:00,63.17,63.74,63.14,63.39,111562.0,56.0181,56.5236,55.9915,56.2132,111562.0
2020-11-17 14:30:00,63.39,63.43,63.09,63.24,59142.0,56.2132,56.2487,55.9471,56.0802,59142.0
2020-11-17 15:00:00,63.24,63.39,63.0,63.34,79517.0,56.0802,56.2132,55.8673,56.1688,79517.0
2020-11-17 15:30:00,63.34,63.59,63.04,63.07,197135.0,56.1688,56.3905,55.9028,55.9294,197135.0
2020-11-18 09:30:00,63.32,63.55,62.52,62.89,117821.0,56.1511,56.3551,55.4417,55.7698,117821.0
2020-11-18 10:00:00,62.96,63.44,62.59,63.26,143474.0,55.8319,56.2575,55.5038,56.0979,143474.0
2020-11-18 10:30:00,63.21,63.31,62.71,62.72,46018.0,56.0536,56.1422,55.6102,55.619,46018.0
2020-11-18 11:00:00,62.71,63.14,62.68,63.06,71879.0,55.6102,55.9915,55.5836,55.9205,71879.0
2020-11-18 11:30:00,63.08,63.12,62.89,62.91,44187.0,55.9383,55.9738,55.7698,55.7875,44187.0
2020-11-18 12:00:00,62.87,63.0,62.73,62.93,82764.0,55.7521,55.8673,55.6279,55.8053,82764.0
2020-11-18 12:30:00,62.93,63.11,62.41,62.52,118445.0,55.8053,55.9649,55.3441,55.4417,118445.0
2020-11-18 13:00:00,62.52,62.62,62.4,62.43,16618.0,55.4417,55.5304,55.3353,55.3619,16618.0
2020-11-18 13:30:00,62.4,62.41,61.59,61.68,33103.0,55.3353,55.3441,54.617,54.6968,33103.0
2020-11-18 14:00:00,61.69,61.85,61.28,61.42,28835.0,54.7057,54.8475,54.3421,54.4662,28835.0
2020-11-18 14:30:00,61.37,61.51,61.28,61.29,63934.0,54.4219,54.546,54.3421,54.3509,63934.0
2020-11-18 15:00:00,61.29,61.35,61.06,61.26,40676.0,54.3509,54.4041,54.147,54.3243,40676.0
2020-11-18 15:30:00,61.25,61.29,60.73,60.73,86222.0,54.3155,54.3509,53.8543,53.8543,86222.0
2020-11-19 09:30:00,60.76,61.13,60.02,60.66,73029.0,53.8809,54.2091,53.2247,53.7923,73029.0
2020-11-19 10:00:00,60.69,60.8,60.02,60.07,34834.0,53.8189,53.9164,53.2247,53.2691,34834.0
2020-11-19 10:30:00,60.05,60.5,59.79,60.27,42213.0,53.2513,53.6504,53.0208,53.4464,42213.0
2020-11-19 11:00:00,60.27,60.51,60.09,60.19,48663.0,53.4464,53.6592,53.2868,53.3755,48663.0
2020-11-19 11:30:00,60.21,60.47,60.04,60.42,34526.0,53.3932,53.6238,53.2425,53.5794,34526.0
2020-11-19 12:00:00,60.42,60.56,60.25,60.41,37301.0,53.5794,53.7036,53.4287,53.5706,37301.0
2020-11-19 12:30:00,60.41,60.5,60.34,60.45,46473.0,53.5706,53.6504,53.5085,53.606,46473.0
2020-11-19 13:00:00,60.45,60.77,60.45,60.56,39304.0,53.606,53.8898,53.606,53.7036,39304.0
2020-11-19 13:30:00,60.49,60.56,60.43,60.5,18833.0,53.6415,53.7036,53.5883,53.6504,18833.0
2020-11-19 14:00:00,60.47,60.61,60.46,60.51,31661.0,53.6238,53.7479,53.6149,53.6592,31661.0
2020-11-19 14:30:00,60.49,60.84,60.49,60.67,27997.0,53.6415,53.9519,53.6415,53.8011,27997.0
2020-11-19 15:00:00,60.66,60.87,60.59,60.64,49313.0,53.7923,53.9785,53.7302,53.7745,49313.0
2020-11-19 15:30:00,60.66,60.91,60.62,60.7,90861.0,53.7923,54.014,53.7568,53.8277,90861.0
2020-11-20 09:30:00,60.75,61.09,60.11,60.59,36818.0,53.8721,54.1736,53.3045,53.7302,36818.0
2020-11-20 10:00:00,60.59,60.59,60.06,60.09,35977.0,53.7302,53.7302,53.2602,53.2868,35977.0
2020-11-20 10:30:00,60.07,60.11,59.96,59.97,37993.0,53.2691,53.3045,53.1715,53.1804,37993.0
2020-11-20 11:00:00,59.99,60.24,59.96,60.22,39773.0,53.1981,53.4198,53.1715,53.4021,39773.0
2020-11-20 11:30:00,60.24,60.38,60.06,60.38,39320.0,53.4198,53.544,53.2602,53.544,39320.0
2020-11-20 12:00:00,60.35,60.44,60.26,60.33,16504.0,53.5174,53.5972,53.4376,53.4996,16504.0
2020-11-20 12:30:00,60.33,60.36,60.13,60.14,18537.0,53.4996,53.5262,53.3223,53.3311,18537.0
2020-11-20 13:00:00,60.13,60.2,60.07,60.14,17451.0,53.3223,53.3843,53.2691,53.3311,17451.0
2020-11-20 13:30:00,60.12,60.32,60.12,60.15,26817.0,53.3134,53.4908,53.3134,53.34,26817.0
2020-11-20 14:00:00,60.13,60.2,60.07,60.08,21397.0,53.3223,53.3843,53.2691,53.2779,21397.0
2020-11-20 14:30:00,60.09,60.28,59.98,60.22,57390.0,53.2868,53.4553,53.1893,53.4021,57390.0
2020-11-20 15:00:00,60.23,60.23,60.03,60.21,50012.0,53.4109,53.4109,53.2336,53.3932,50012.0
2020-11-20 15:30:00,60.21,60.63,60.2,60.35,104251.0,53.3932,53.7657,53.3843,53.5174,104251.0
2020-11-23 09:30:00,60.5,60.75,60.13,60.43,43731.0,53.6504,53.8721,53.3223,53.5883,43731.0
2020-11-23 10:00:00,60.38,60.73,60.28,60.53,45178.0,53.544,53.8543,53.4553,53.677,45178.0
2020-11-23 10:30:00,60.54,60.69,60.34,60.57,26624.0,53.6859,53.8189,53.5085,53.7125,26624.0
2020-11-23 11:00:00,60.59,60.62,60.16,60.34,22083.0,53.7302,53.7568,53.3489,53.5085,22083.0
2020-11-23 11:30:00,60.33,60.36,60.13,60.28,23386.0,53.4996,53.5262,53.3223,53.4553,23386.0
2020-11-23 12:00:00,60.29,60.29,60.14,60.2,20769.0,53.4642,53.4642,53.3311,53.3843,20769.0
2020-11-23 12:30:00,60.18,60.34,60.15,60.22,17735.0,53.3666,53.5085,53.34,53.4021,17735.0
2020-11-23 13:00:00,60.22,60.32,60.17,60.21,22736.0,53.4021,53.4908,53.3577,53.3932,22736.0
2020-11-23 13:30:00,60.21,60.37,60.21,60.22,24896.0,53.3932,53.5351,53.3932,53.4021,24896.0
2020-11-23 14:00:00,60.22,60.31,60.15,60.2,30936.0,53.4021,53.4819,53.34,53.3843,30936.0
2020-11-23 14:30:00,60.19,60.37,60.15,60.32,31991.0,53.3755,53.5351,53.34,53.4908,31991.0
2020-11-23 15:00:00,60.3,60.38,59.82,59.84,52684.0,53.473,53.544,53.0474,53.0651,52684.0
2020-11-23 15:30:00,59.81,59.83,59.23,59.36,179733.0,53.0385,53.0562,52.5242,52.6394,179733.0
2020-11-24 09:30:00,59.74,60.55,59.5,60.1,39522.0,52.9764,53.6947,52.7636,53.2957,39522.0
2020-11-24 10:00:00,60.17,60.52,59.95,60.38,25028.0,53.3577,53.6681,53.1626,53.544,25028.0
2020-11-24 10:30:00,60.37,60.68,60.23,60.6,51297.0,53.5351,53.81,53.4109,53.7391,51297.0
2020-11-24 11:00:00,60.59,60.83,60.54,60.73,21782.0,53.7302,53.943,53.6859,53.8543,21782.0
2020-11-24 11:30:00,60.73,60.88,60.33,60.44,60217.0,53.8543,53.9874,53.4996,53.5972,60217.0
2020-11-24 12:00:00,60.49,60.58,60.33,60.39,44882.0,53.6415,53.7213,53.4996,53.5528,44882.0
2020-11-24 12:30:00,60.39,60.59,60.3,60.48,70818.0,53.5528,53.7302,53.473,53.6326,70818.0
2020-11-24 13:00:00,60.5,60.57,60.26,60.26,92237.0,53.6504,53.7125,53.4376,53.4376,92237.0
2020-11-24 13:30:00,60.24,60.35,60.02,60.06,46195.0,53.4198,53.5174,53.2247,53.2602,46195.0
2020-11-24 14:00:00,60.09,60.15,59.98,60.09,27105.0,53.2868,53.34,53.1893,53.2868,27105.0
2020-11-24 14:30:00,60.13,60.19,59.9,59.96,21881.0,53.3223,53.3755,53.1183,53.1715,21881.0
2020-11-24 15:00:00,59.96,59.96,59.76,59.9,31756.0,53.1715,53.1715,52.9942,53.1183,31756.0
2020-11-24 15:30:00,59.91,59.92,59.48,59.73,126775.0,53.1272,53.136,52.7459,52.9676,126775.0
2020-11-25 09:30:00,59.81,59.88,59.37,59.6,59385.0,53.0385,53.1006,52.6483,52.8523,59385.0
2020-11-25 10:00:00,59.63,59.84,59.48,59.76,55128.0,52.8789,53.0651,52.7459,52.9942,55128.0
2020-11-25 10:30:00,59.75,59.9,59.1,59.19,43829.0,52.9853,53.1183,52.4089,52.4887,43829.0
2020-11-25 11:00:00,59.15,59.2,58.84,59.17,33906.0,52.4532,52.4976,52.1783,52.471,33906.0
2020-11-25 11:30:00,59.08,59.52,59.08,59.52,42506.0,52.3911,52.7813,52.3911,52.7813,42506.0
2020-11-25 12:00:00,59.53,59.6,59.27,59.3,30994.0,52.7902,52.8523,52.5596,52.5862,30994.0
2020-11-25 12:30:00,59.27,59.52,59.27,59.33,24220.0,52.5596,52.7813,52.5596,52.6128,24220.0
2020-11-25 13:00:00,59.34,59.5,59.32,59.48,22617.0,52.6217,52.7636,52.604,52.7459,22617.0
2020-11-25 13:30:00,59.47,59.66,59.46,59.57,24555.0,52.737,52.9055,52.7281,52.8257,24555.0
2020-11-25 14:00:00,59.59,59.75,59.51,59.52,42801.0,52.8434,52.9853,52.7725,52.7813,42801.0
2020-11-25 14:30:00,59.5,59.71,59.4,59.68,28499.0,52.7636,52.9498,52.6749,52.9232,28499.0
2020-11-25 15:00:00,59.65,59.68,59.52,59.63,41894.0,52.8966,52.9232,52.7813,52.8789,41894.0
2020-11-25 15:30:00,59.62,59.91,59.61,59.89,180223.0,52.87,53.1272,52.8611,53.1094,180223.0
2020-11-27 09:30:00,59.97,59.97,58.55,58.67,66012.0,53.1804,53.1804,51.9212,52.0276,66012.0
2020-11-27 10:00:00,58.66,58.93,58.56,58.87,63626.0,52.0187,52.2581,51.93,52.2049,63626.0
2020-11-27 10:30:00,58.85,58.89,58.45,58.63,57114.0,52.1872,52.2227,51.8325,51.9921,57114.0
2020-11-27 11:00:00,58.58,58.95,58.49,58.84,37850.0,51.9478,52.2759,51.8679,52.1783,37850.0
2020-11-27 11:30:00,58.89,58.97,58.72,58.75,36294.0,52.2227,52.2936,52.0719,52.0985,36294.0
2020-11-27 12:00:00,58.77,58.9,58.66,58.7,32314.0,52.1162,52.2315,52.0187,52.0542,32314.0
2020-11-27 12:30:00,58.7,58.98,58.64,58.85,64491.0,52.0542,52.3025,52.001,52.1872,64491.0
2020-11-30 09:30:00,58.57,58.71,58.18,58.52,63717.0,51.9389,52.063,51.593,51.8945,63717.0
2020-11-30 10:00:00,58.53,58.61,58.03,58.07,46654.0,51.9034,51.9744,51.46,51.4955,46654.0
2020-11-30 10:30:00,58.08,58.35,57.97,58.27,38098.0,51.5044,51.7438,51.4068,51.6729,38098.0
2020-11-30 11:00:00,58.28,58.3,58.1,58.18,33170.0,51.6817,51.6995,51.5221,51.593,33170.0
2020-11-30 11:30:00,58.21,58.42,58.12,58.35,45622.0,51.6196,51.8059,51.5398,51.7438,45622.0
2020-11-30 12:00:00,58.31,58.56,58.08,58.39,47425.0,51.7083,51.93,51.5044,51.7793,47425.0
2020-11-30 12:30:00,58.38,58.7,58.32,58.46,59766.0,51.7704,52.0542,51.7172,51.8413,59766.0
2020-11-30 13:00:00,58.44,58.48,58.3,58.42,39573.0,51.8236,51.8591,51.6995,51.8059,39573.0
2020-11-30 13:30:00,58.44,58.56,58.35,58.43,55556.0,51.8236,51.93,51.7438,51.8147,55556.0
2020-11-30 14:00:00,58.4,58.78,58.4,58.77,45536.0,51.7881,52.1251,51.7881,52.1162,45536.0
2020-11-30 14:30:00,58.76,59.0,58.58,58.96,58705.0,52.1074,52.3202,51.9478,52.2847,58705.0
2020-11-30 15:00:00,58.97,59.05,58.71,58.94,71766.0,52.2936,52.3645,52.063,52.267,71766.0
2020-11-30 15:30:00,58.96,59.05,58.51,58.68,278597.0,52.2847,52.3645,51.8857,52.0364,278597.0
2020-12-01 09:30:00,59.1,59.47,58.87,59.29,44250.0,52.4089,52.737,52.2049,52.5774,44250.0
2020-12-01 10:00:00,59.19,59.19,58.6,58.98,51009.0,52.4887,52.4887,51.9655,52.3025,51009.0
2020-12-01 10:30:00,58.98,59.02,58.76,58.99,37637.0,52.3025,52.3379,52.1074,52.3113,37637.0
2020-12-01 11:00:00,58.98,59.07,58.85,58.85,57548.0,52.3025,52.3823,52.1872,52.1872,57548.0
2020-12-01 11:30:00,58.86,59.02,58.67,58.73,61860.0,52.1961,52.3379,52.0276,52.0808,61860.0
2020-12-01 12:00:00,58.75,58.88,58.75,58.85,26340.0,52.0985,52.2138,52.0985,52.1872,26340.0
2020-12-01 12:30:00,58.89,59.07,58.81,59.05,31251.0,52.2227,52.3823,52.1517,52.3645,31251.0
2020-12-01 13:00:00,59.05,59.24,59.03,59.22,26685.0,52.3645,52.533,52.3468,52.5153,26685.0
2020-12-01 13:30:00,59.24,59.27,59.07,59.17,28953.0,52.533,52.5596,52.3823,52.471,28953.0
2020-12-01 14:00:00,59.16,59.23,59.06,59.21,63586.0,52.4621,52.5242,52.3734,52.5064,63586.0
2020-12-01 14:30:00,59.21,59.32,59.18,59.21,23362.0,52.5064,52.604,52.4798,52.5064,23362.0
2020-12-01 15:00:00,59.22,59.23,59.05,59.17,35136.0,52.5153,52.5242,52.3645,52.471,35136.0
2020-12-01 15:30:00,59.17,59.24,59.07,59.15,157096.0,52.471,52.533,52.3823,52.4532,157096.0
2020-12-02 09:30:00,58.98,59.57,58.74,59.36,59900.0,52.3025,52.8257,52.0896,52.6394,59900.0
2020-12-02 10:00:00,59.43,59.56,58.86,58.86,49189.0,52.7015,52.8168,52.1961,52.1961,49189.0
2020-12-02 10:30:00,58.87,58.9,58.46,58.47,41634.0,52.2049,52.2315,51.8413,51.8502,41634.0
2020-12-02 11:00:00,58.48,58.67,58.36,58.49,49039.0,51.8591,52.0276,51.7527,51.8679,49039.0
2020-12-02 11:30:00,58.48,58.83,58.47,58.53,33833.0,51.8591,52.1695,51.8502,51.9034,33833.0
2020-12-02 12:00:00,58.53,58.74,58.49,58.67,28524.0,51.9034,52.0896,51.8679,52.0276,28524.0
2020-12-02 12:30:00,58.68,58.68,58.43,58.62,28694.0,52.0364,52.0364,51.8147,51.9832,28694.0
2020-12-02 13:00:00,58.62,58.82,58.59,58.79,33572.0,51.9832,52.1606,51.9566,52.134,33572.0
2020-12-02 13:30:00,58.8,58.99,58.72,58.78,44427.0,52.1428,52.3113,52.0719,52.1251,44427.0
2020-12-02 14:00:00,58.77,58.88,58.75,58.81,38896.0,52.1162,52.2138,52.0985,52.1517,38896.0
2020-12-02 14:30:00,58.83,58.9,58.7,58.76,132956.0,52.1695,52.2315,52.0542,52.1074,132956.0
2020-12-02 15:00:00,58.76,58.87,58.7,58.75,82852.0,52.1074,52.2049,52.0542,52.0985,82852.0
2020-12-02 15:30:00,58.73,58.85,58.59,58.74,198030.0,52.0808,52.1872,51.9566,52.0896,198030.0
2020-12-03 09:30:00,58.88,59.23,58.82,58.91,50228.0,52.2138,52.5242,52.1606,52.2404,50228.0
2020-12-03 10:00:00,58.91,59.26,58.9,59.16,43229.0,52.2404,52.5508,52.2315,52.4621,43229.0
2020-12-03 10:30:00,59.16,59.58,59.08,59.45,50057.0,52.4621,52.8345,52.3911,52.7193,50057.0
2020-12-03 11:00:00,59.52,59.77,59.45,59.73,27743.0,52.7813,53.003,52.7193,52.9676,27743.0
2020-12-03 11:30:00,59.76,59.83,59.57,59.62,24099.0,52.9942,53.0562,52.8257,52.87,24099.0
2020-12-03 12:00:00,59.59,59.76,59.4,59.47,18803.0,52.8434,52.9942,52.6749,52.737,18803.0
2020-12-03 12:30:00,59.45,59.51,59.27,59.44,19305.0,52.7193,52.7725,52.5596,52.7104,19305.0
2020-12-03 13:00:00,59.43,59.45,59.24,59.26,22538.0,52.7015,52.7193,52.533,52.5508,22538.0
2020-12-03 13:30:00,59.29,59.29,58.86,58.95,75984.0,52.5774,52.5774,52.1961,52.2759,75984.0
2020-12-03 14:00:00,58.91,59.16,58.89,59.09,33373.0,52.2404,52.4621,52.2227,52.4,33373.0
2020-12-03 14:30:00,59.11,59.13,59.02,59.1,33502.0,52.4178,52.4355,52.3379,52.4089,33502.0
2020-12-03 15:00:00,59.1,59.65,59.08,59.61,69668.0,52.4089,52.8966,52.3911,52.8611,69668.0
2020-12-03 15:30:00,59.61,59.71,59.28,59.49,187484.0,52.8611,52.9498,52.5685,52.7547,187484.0
2020-12-04 09:30:00,59.81,60.26,59.74,59.91,51344.0,53.0385,53.4376,52.9764,53.1272,51344.0
2020-12-04 10:00:00,59.89,59.97,59.51,59.78,11869.0,53.1094,53.1804,52.7725,53.0119,11869.0
2020-12-04 10:30:00,59.74,59.75,59.42,59.62,18717.0,52.9764,52.9853,52.6927,52.87,18717.0
2020-12-04 11:00:00,59.67,59.72,59.45,59.72,31576.0,52.9143,52.9587,52.7193,52.9587,31576.0
2020-12-04 11:30:00,59.71,59.72,59.31,59.39,52162.0,52.9498,52.9587,52.5951,52.6661,52162.0
2020-12-04 12:00:00,59.32,59.6,59.31,59.6,21354.0,52.604,52.8523,52.5951,52.8523,21354.0
2020-12-04 12:30:00,59.6,59.62,59.38,59.46,30106.0,52.8523,52.87,52.6572,52.7281,30106.0
2020-12-04 13:00:00,59.47,59.63,59.38,59.62,20712.0,52.737,52.8789,52.6572,52.87,20712.0
2020-12-04 13:30:00,59.6,59.75,59.54,59.65,24302.0,52.8523,52.9853,52.7991,52.8966,24302.0
2020-12-04 14:00:00,59.67,59.97,59.62,59.97,18952.0,52.9143,53.1804,52.87,53.1804,18952.0
2020-12-04 14:30:00,59.94,60.09,59.84,60.03,22657.0,53.1538,53.2868,53.0651,53.2336,22657.0
2020-12-04 15:00:00,59.98,60.08,59.9,59.98,51721.0,53.1893,53.2779,53.1183,53.1893,51721.0
2020-12-04 15:30:00,59.98,60.1,59.94,59.97,111633.0,53.1893,53.2957,53.1538,53.1804,111633.0
2020-12-07 09:30:00,59.78,60.35,59.72,60.1,36362.0,53.0119,53.5174,52.9587,53.2957,36362.0
2020-12-07 10:00:00,60.17,60.34,59.99,60.27,21444.0,53.3577,53.5085,53.1981,53.4464,21444.0
2020-12-07 10:30:00,60.3,60.43,60.26,60.37,45222.0,53.473,53.5883,53.4376,53.5351,45222.0
2020-12-07 11:00:00,60.37,60.5,60.32,60.45,25961.0,53.5351,53.6504,53.4908,53.606,25961.0
2020-12-07 11:30:00,60.42,60.76,60.34,60.7,80650.0,53.5794,53.8809,53.5085,53.8277,80650.0
2020-12-07 12:00:00,60.69,60.82,60.62,60.68,20667.0,53.8189,53.9342,53.7568,53.81,20667.0
2020-12-07 12:30:00,60.73,60.83,60.61,60.7,36383.0,53.8543,53.943,53.7479,53.8277,36383.0
2020-12-07 13:00:00,60.75,60.75,60.5,60.51,20326.0,53.8721,53.8721,53.6504,53.6592,20326.0
2020-12-07 13:30:00,60.5,60.73,60.48,60.62,51836.0,53.6504,53.8543,53.6326,53.7568,51836.0
2020-12-07 14:00:00,60.58,60.64,60.39,60.54,45259.0,53.7213,53.7745,53.5528,53.6859,45259.0
2020-12-07 14:30:00,60.51,60.64,60.44,60.53,28403.0,53.6592,53.7745,53.5972,53.677,28403.0
2020-12-07 15:00:00,60.54,60.6,60.34,60.58,85490.0,53.6859,53.7391,53.5085,53.7213,85490.0
2020-12-07 15:30:00,60.55,60.63,60.18,60.33,174464.0,53.6947,53.7657,53.3666,53.4996,174464.0
2020-12-08 09:30:00,60.19,60.32,59.78,60.08,115167.0,53.3755,53.4908,53.0119,53.2779,115167.0
2020-12-08 10:00:00,60.11,60.47,60.06,60.25,28211.0,53.3045,53.6238,53.2602,53.4287,28211.0
2020-12-08 10:30:00,60.25,60.26,59.93,59.94,42758.0,53.4287,53.4376,53.1449,53.1538,42758.0
2020-12-08 11:00:00,59.93,60.26,59.93,60.15,25653.0,53.1449,53.4376,53.1449,53.34,25653.0
2020-12-08 11:30:00,60.15,60.51,60.14,60.37,50814.0,53.34,53.6592,53.3311,53.5351,50814.0
2020-12-08 12:00:00,60.38,60.58,60.36,60.52,39672.0,53.544,53.7213,53.5262,53.6681,39672.0
2020-12-08 12:30:00,60.5,60.59,60.46,60.48,30189.0,53.6504,53.7302,53.6149,53.6326,30189.0
2020-12-08 13:00:00,60.47,60.52,60.36,60.5,66390.0,53.6238,53.6681,53.5262,53.6504,66390.0
2020-12-08 13:30:00,60.51,60.57,60.46,60.46,58591.0,53.6592,53.7125,53.6149,53.6149,58591.0
2020-12-08 14:00:00,60.5,60.61,60.46,60.61,39094.0,53.6504,53.7479,53.6149,53.7479,39094.0
2020-12-08 14:30:00,60.62,60.77,60.57,60.63,72013.0,53.7568,53.8898,53.7125,53.7657,72013.0
2020-12-08 15:00:00,60.63,60.68,60.59,60.61,49922.0,53.7657,53.81,53.7302,53.7479,49922.0
2020-12-08 15:30:00,60.61,60.82,60.58,60.78,150882.0,53.7479,53.9342,53.7213,53.8987,150882.0
2020-12-09 09:30:00,60.89,60.96,59.98,60.29,90658.0,53.9962,54.0583,53.1893,53.4642,90658.0
2020-12-09 10:00:00,60.23,60.25,59.42,59.75,48111.0,53.4109,53.4287,52.6927,52.9853,48111.0
2020-12-09 10:30:00,59.75,59.8,59.5,59.51,40986.0,52.9853,53.0296,52.7636,52.7725,40986.0
2020-12-09 11:00:00,59.51,59.51,59.2,59.24,70671.0,52.7725,52.7725,52.4976,52.533,70671.0
2020-12-09 11:30:00,59.28,59.78,59.21,59.77,160222.0,52.5685,53.0119,52.5064,53.003,160222.0
2020-12-09 12:00:00,59.76,59.8,59.6,59.79,67715.0,52.9942,53.0296,52.8523,53.0208,67715.0
2020-12-09 12:30:00,59.77,59.85,59.68,59.72,25427.0,53.003,53.074,52.9232,52.9587,25427.0
2020-12-09 13:00:00,59.72,59.75,59.48,59.63,50416.0,52.9587,52.9853,52.7459,52.8789,50416.0
2020-12-09 13:30:00,59.59,59.71,59.5,59.53,33940.0,52.8434,52.9498,52.7636,52.7902,33940.0
2020-12-09 14:00:00,59.59,59.79,59.56,59.73,91883.0,52.8434,53.0208,52.8168,52.9676,91883.0
2020-12-09 14:30:00,59.76,59.9,59.67,59.9,74700.0,52.9942,53.1183,52.9143,53.1183,74700.0
2020-12-09 15:00:00,59.9,60.17,59.81,59.86,85116.0,53.1183,53.3577,53.0385,53.0828,85116.0
2020-12-09 15:30:00,59.87,60.13,59.83,60.03,168231.0,53.0917,53.3223,53.0562,53.2336,168231.0
2020-12-10 09:30:00,59.93,60.34,59.57,59.8,44932.0,53.1449,53.5085,52.8257,53.0296,44932.0
2020-12-10 10:00:00,59.77,59.83,59.4,59.5,53239.0,53.003,53.0562,52.6749,52.7636,53239.0
2020-12-10 10:30:00,59.5,59.54,59.09,59.36,99335.0,52.7636,52.7991,52.4,52.6394,99335.0
2020-12-10 11:00:00,59.4,59.47,59.18,59.3,50949.0,52.6749,52.737,52.4798,52.5862,50949.0
2020-12-10 11:30:00,59.26,59.41,59.05,59.39,73195.0,52.5508,52.6838,52.3645,52.6661,73195.0
2020-12-10 12:00:00,59.39,59.49,59.12,59.18,38254.0,52.6661,52.7547,52.4266,52.4798,38254.0
2020-12-10 12:30:00,59.18,59.28,59.17,59.23,34408.0,52.4798,52.5685,52.471,52.5242,34408.0
2020-12-10 13:00:00,59.21,59.4,59.18,59.39,85551.0,52.5064,52.6749,52.4798,52.6661,85551.0
2020-12-10 13:30:00,59.38,59.57,59.14,59.2,54175.0,52.6572,52.8257,52.4444,52.4976,54175.0
2020-12-10 14:00:00,59.22,59.31,59.06,59.19,85630.0,52.5153,52.5951,52.3734,52.4887,85630.0
2020-12-10 14:30:00,59.21,59.21,58.93,59.15,50395.0,52.5064,52.5064,52.2581,52.4532,50395.0
2020-12-10 15:00:00,59.15,59.33,59.15,59.28,53942.0,52.4532,52.6128,52.4532,52.5685,53942.0
2020-12-10 15:30:00,59.31,59.57,59.1,59.47,256691.0,52.5951,52.8257,52.4089,52.737,256691.0
2020-12-11 09:30:00,59.21,59.61,59.18,59.49,85503.0,52.5064,52.8611,52.4798,52.7547,85503.0
2020-12-11 10:00:00,59.53,59.75,59.25,59.25,43000.0,52.7902,52.9853,52.5419,52.5419,43000.0
2020-12-11 10:30:00,59.28,59.54,59.25,59.39,73492.0,52.5685,52.7991,52.5419,52.6661,73492.0
2020-12-11 11:00:00,59.38,59.6,59.27,59.49,70061.0,52.6572,52.8523,52.5596,52.7547,70061.0
2020-12-11 11:30:00,59.52,59.56,59.3,59.41,44086.0,52.7813,52.8168,52.5862,52.6838,44086.0
2020-12-11 12:00:00,59.41,59.43,59.16,59.28,41868.0,52.6838,52.7015,52.4621,52.5685,41868.0
2020-12-11 12:30:00,59.28,59.44,59.23,59.41,32234.0,52.5685,52.7104,52.5242,52.6838,32234.0
2020-12-11 13:00:00,59.41,59.57,59.29,59.55,56008.0,52.6838,52.8257,52.5774,52.8079,56008.0
2020-12-11 13:30:00,59.58,59.7,59.41,59.67,59665.0,52.8345,52.941,52.6838,52.9143,59665.0
2020-12-11 14:00:00,59.68,59.75,59.53,59.64,97641.0,52.9232,52.9853,52.7902,52.8877,97641.0
2020-12-11 14:30:00,59.64,60.0,59.64,59.95,63442.0,52.8877,53.207,52.8877,53.1626,63442.0
2020-12-11 15:00:00,59.95,60.1,59.9,60.03,47620.0,53.1626,53.2957,53.1183,53.2336,47620.0
2020-12-11 15:30:00,60.04,60.5,60.03,60.37,229100.0,53.2425,53.6504,53.2336,53.5351,229100.0
2020-12-14 09:30:00,60.7,61.34,60.58,61.29,72040.0,53.8277,54.3953,53.7213,54.3509,72040.0
2020-12-14 10:00:00,61.19,61.86,61.19,61.86,75549.0,54.2623,54.8564,54.2623,54.8564,75549.0
2020-12-14 10:30:00,61.82,61.82,61.46,61.65,52467.0,54.8209,54.8209,54.5017,54.6702,52467.0
2020-12-14 11:00:00,61.63,61.66,60.83,61.22,84447.0,54.6524,54.679,53.943,54.2889,84447.0
2020-12-14 11:30:00,61.21,61.42,60.97,61.22,60620.0,54.28,54.4662,54.0672,54.2889,60620.0
2020-12-14 12:00:00,61.23,61.38,61.22,61.32,41953.0,54.2977,54.4307,54.2889,54.3775,41953.0
2020-12-14 12:30:00,61.33,61.36,61.17,61.29,134186.0,54.3864,54.413,54.2445,54.3509,134186.0
2020-12-14 13:00:00,61.29,61.31,61.2,61.25,43331.0,54.3509,54.3687,54.2711,54.3155,43331.0
2020-12-14 13:30:00,61.27,61.34,61.23,61.3,28255.0,54.3332,54.3953,54.2977,54.3598,28255.0
2020-12-14 14:00:00,61.33,61.37,61.2,61.25,57845.0,54.3864,54.4219,54.2711,54.3155,57845.0
2020-12-14 14:30:00,61.23,61.4,61.14,61.22,61372.0,54.2977,54.4485,54.2179,54.2889,61372.0
2020-12-14 15:00:00,61.22,61.3,61.1,61.17,64105.0,54.2889,54.3598,54.1824,54.2445,64105.0
2020-12-14 15:30:00,61.15,61.18,60.94,61.0,139158.0,54.2268,54.2534,54.0406,54.0938,139158.0
2020-12-15 09:30:00,61.62,61.62,60.09,60.29,80366.0,54.6436,54.6436,53.2868,53.4642,80366.0
2020-12-15 10:00:00,60.4,60.87,60.17,60.77,43533.0,53.5617,53.9785,53.3577,53.8898,43533.0
2020-12-15 10:30:00,60.8,61.17,60.76,61.03,86589.0,53.9164,54.2445,53.8809,54.1204,86589.0
2020-12-15 11:00:00,61.03,61.1,60.59,60.78,37892.0,54.1204,54.1824,53.7302,53.8987,37892.0
2020-12-15 11:30:00,60.79,61.14,60.74,61.05,32008.0,53.9075,54.2179,53.8632,54.1381,32008.0
2020-12-15 12:00:00,61.04,61.31,61.02,61.23,47267.0,54.1292,54.3687,54.1115,54.2977,47267.0
2020-12-15 12:30:00,61.23,61.59,61.22,61.59,33074.0,54.2977,54.617,54.2889,54.617,33074.0
2020-12-15 13:00:00,61.56,61.66,61.48,61.58,69686.0,54.5904,54.679,54.5194,54.6081,69686.0
2020-12-15 13:30:00,61.6,61.87,61.49,61.87,50979.0,54.6258,54.8653,54.5283,54.8653,50979.0
2020-12-15 14:00:00,61.89,62.04,61.82,61.9,82250.0,54.883,55.016,54.8209,54.8919,82250.0
2020-12-15 14:30:00,61.9,62.12,61.76,62.03,49833.0,54.8919,55.087,54.7677,55.0072,49833.0
2020-12-15 15:00:00,62.02,62.19,61.95,62.06,51755.0,54.9983,55.149,54.9362,55.0338,51755.0
2020-12-15 15:30:00,62.03,62.34,62.01,62.28,189361.0,55.0072,55.2821,54.9894,55.2289,189361.0
2020-12-16 09:30:00,62.6,63.76,62.44,63.24,63785.0,55.5126,56.5413,55.3707,56.0802,63785.0
2020-12-16 10:00:00,63.28,63.28,62.91,62.99,32955.0,56.1156,56.1156,55.7875,55.8585,32955.0
2020-12-16 10:30:00,62.96,63.33,62.72,62.77,83866.0,55.8319,56.16,55.619,55.6634,83866.0
2020-12-16 11:00:00,62.79,62.87,62.6,62.61,20341.0,55.6811,55.7521,55.5126,55.5215,20341.0
2020-12-16 11:30:00,62.64,62.81,62.51,62.78,17009.0,55.5481,55.6988,55.4328,55.6722,17009.0
2020-12-16 12:00:00,62.82,62.89,62.59,62.63,27576.0,55.7077,55.7698,55.5038,55.5392,27576.0
2020-12-16 12:30:00,62.72,62.76,62.56,62.69,12933.0,55.619,55.6545,55.4772,55.5924,12933.0
2020-12-16 13:00:00,62.69,62.79,62.58,62.63,15812.0,55.5924,55.6811,55.4949,55.5392,15812.0
2020-12-16 13:30:00,62.62,62.79,62.6,62.77,25599.0,55.5304,55.6811,55.5126,55.6634,25599.0
2020-12-16 14:00:00,62.86,62.88,62.61,62.87,24261.0,55.7432,55.7609,55.5215,55.7521,24261.0
2020-12-16 14:30:00,62.86,63.0,62.83,62.94,24568.0,55.7432,55.8673,55.7166,55.8141,24568.0
2020-12-16 15:00:00,62.9,62.91,62.55,62.57,29918.0,55.7787,55.7875,55.4683,55.486,29918.0
2020-12-16 15:30:00,62.57,62.63,62.37,62.49,86925.0,55.486,55.5392,55.3087,55.4151,86925.0
2020-12-17 09:30:00,62.91,62.91,61.7,62.12,81359.0,55.7875,55.7875,54.7145,55.087,81359.0
2020-12-17 10:00:00,62.15,62.44,61.98,62.2,33605.0,55.1136,55.3707,54.9628,55.1579,33605.0
2020-12-17 10:30:00,62.2,62.79,62.17,62.67,47477.0,55.1579,55.6811,55.1313,55.5747,47477.0
2020-12-17 11:00:00,62.64,62.64,62.33,62.33,17345.0,55.5481,55.5481,55.2732,55.2732,17345.0
2020-12-17 11:30:00,62.32,62.46,62.28,62.36,12781.0,55.2643,55.3885,55.2289,55.2998,12781.0
2020-12-17 12:00:00,62.39,62.53,62.34,62.53,36010.0,55.3264,55.4505,55.2821,55.4505,36010.0
2020-12-17 12:30:00,62.52,62.62,62.4,62.55,16812.0,55.4417,55.5304,55.3353,55.4683,16812.0
2020-12-17 13:00:00,62.54,62.75,62.46,62.7,19638.0,55.4594,55.6456,55.3885,55.6013,19638.0
2020-12-17 13:30:00,62.68,62.8,62.63,62.77,13044.0,55.5836,55.69,55.5392,55.6634,13044.0
2020-12-17 14:00:00,62.78,62.86,62.71,62.74,12514.0,55.6722,55.7432,55.6102,55.6368,12514.0
2020-12-17 14:30:00,62.74,62.83,62.7,62.76,29159.0,55.6368,55.7166,55.6013,55.6545,29159.0
2020-12-17 15:00:00,62.78,62.79,62.57,62.75,27141.0,55.6722,55.6811,55.486,55.6456,27141.0
2020-12-17 15:30:00,62.73,62.84,62.51,62.83,93781.0,55.6279,55.7255,55.4328,55.7166,93781.0
2020-12-18 09:30:00,63.22,63.5,62.6,63.49,123984.0,56.0624,56.3107,55.5126,56.3019,123984.0
2020-12-18 10:00:00,63.55,63.62,62.92,63.02,36692.0,56.3551,56.4171,55.7964,55.8851,36692.0
2020-12-18 10:30:00,62.98,63.06,62.64,62.67,53598.0,55.8496,55.9205,55.5481,55.5747,53598.0
2020-12-18 11:00:00,62.65,62.66,62.28,62.36,37884.0,55.557,55.5658,55.2289,55.2998,37884.0
2020-12-18 11:30:00,62.36,62.39,62.24,62.35,20195.0,55.2998,55.3264,55.1934,55.2909,20195.0
2020-12-18 12:00:00,62.33,62.43,62.24,62.35,30984.0,55.2732,55.3619,55.1934,55.2909,30984.0
2020-12-18 12:30:00,62.35,62.47,62.31,62.38,32033.0,55.2909,55.3973,55.2555,55.3175,32033.0
2020-12-18 13:00:00,62.39,62.39,62.2,62.26,19536.0,55.3264,55.3264,55.1579,55.2111,19536.0
2020-12-18 13:30:00,62.26,62.26,61.85,61.85,19784.0,55.2111,55.2111,54.8475,54.8475,19784.0
2020-12-18 14:00:00,61.88,61.9,61.69,61.76,19838.0,54.8741,54.8919,54.7057,54.7677,19838.0
2020-12-18 14:30:00,61.81,61.88,61.57,61.57,27546.0,54.8121,54.8741,54.5992,54.5992,27546.0
2020-12-18 15:00:00,61.59,61.64,61.29,61.31,34269.0,54.617,54.6613,54.3509,54.3687,34269.0
2020-12-18 15:30:00,61.33,61.37,60.76,61.01,202632.0,54.3864,54.4219,53.8809,54.1026,202632.0
2020-12-21 09:30:00,60.27,60.87,59.96,60.46,49487.0,53.4464,53.9785,53.1715,53.6149,49487.0
2020-12-21 10:00:00,60.43,60.73,60.29,60.35,15723.0,53.5883,53.8543,53.4642,53.5174,15723.0
2020-12-21 10:30:00,60.28,60.41,59.94,60.11,18880.0,53.4553,53.5706,53.1538,53.3045,18880.0
2020-12-21 11:00:00,60.11,60.28,60.0,60.22,30899.0,53.3045,53.4553,53.207,53.4021,30899.0
2020-12-21 11:30:00,60.24,60.31,59.97,60.31,18982.0,53.4198,53.4819,53.1804,53.4819,18982.0
2020-12-21 12:00:00,60.3,60.67,60.22,60.66,15352.0,53.473,53.8011,53.4021,53.7923,15352.0
2020-12-21 12:30:00,60.66,60.89,60.59,60.84,13157.0,53.7923,53.9962,53.7302,53.9519,13157.0
2020-12-21 13:00:00,60.8,60.95,60.78,60.92,27088.0,53.9164,54.0494,53.8987,54.0228,27088.0
2020-12-21 13:30:00,60.92,61.1,60.69,60.83,24807.0,54.0228,54.1824,53.8189,53.943,24807.0
2020-12-21 14:00:00,60.85,60.96,60.79,60.9,17205.0,53.9608,54.0583,53.9075,54.0051,17205.0
2020-12-21 14:30:00,60.9,60.98,60.75,60.79,26269.0,54.0051,54.076,53.8721,53.9075,26269.0
2020-12-21 15:00:00,60.8,60.81,60.48,60.65,41560.0,53.9164,53.9253,53.6326,53.7834,41560.0
2020-12-21 15:30:00,60.64,61.0,60.44,60.87,86133.0,53.7745,54.0938,53.5972,53.9785,86133.0
2020-12-22 09:30:00,61.28,61.34,60.8,61.05,21077.0,54.3421,54.3953,53.9164,54.1381,21077.0
2020-12-22 10:00:00,61.15,61.34,61.08,61.27,19865.0,54.2268,54.3953,54.1647,54.3332,19865.0
2020-12-22 10:30:00,61.29,61.29,61.17,61.25,32038.0,54.3509,54.3509,54.2445,54.3155,32038.0
2020-12-22 11:00:00,61.25,61.41,61.25,61.29,44295.0,54.3155,54.4574,54.3155,54.3509,44295.0
2020-12-22 11:30:00,61.28,61.43,61.2,61.37,12823.0,54.3421,54.4751,54.2711,54.4219,12823.0
2020-12-22 12:00:00,61.38,61.42,61.2,61.34,28919.0,54.4307,54.4662,54.2711,54.3953,28919.0
2020-12-22 12:30:00,61.35,61.46,61.24,61.36,17916.0,54.4041,54.5017,54.3066,54.413,17916.0
2020-12-22 13:00:00,61.35,61.44,61.28,61.36,44888.0,54.4041,54.484,54.3421,54.413,44888.0
2020-12-22 13:30:00,61.44,61.75,61.44,61.68,20843.0,54.484,54.7589,54.484,54.6968,20843.0
2020-12-22 14:00:00,61.69,61.89,61.64,61.78,26494.0,54.7057,54.883,54.6613,54.7855,26494.0
2020-12-22 14:30:00,61.8,61.87,61.74,61.84,26900.0,54.8032,54.8653,54.75,54.8387,26900.0
2020-12-22 15:00:00,61.85,61.97,61.83,61.9,36343.0,54.8475,54.954,54.8298,54.8919,36343.0
2020-12-22 15:30:00,61.92,61.98,61.71,61.83,158300.0,54.9096,54.9628,54.7234,54.8298,158300.0
2020-12-23 09:30:00,61.65,62.03,61.34,61.59,28554.0,54.979,55.3179,54.7026,54.9255,28554.0
2020-12-23 10:00:00,61.53,61.7,61.22,61.46,19945.0,54.872,55.0236,54.5955,54.8096,19945.0
2020-12-23 10:30:00,61.55,61.55,61.3,61.37,13851.0,54.8898,54.8898,54.6669,54.7293,13851.0
2020-12-23 11:00:00,61.37,61.5,61.19,61.4,24241.0,54.7293,54.8452,54.5688,54.7561,24241.0
2020-12-23 11:30:00,61.47,61.54,61.31,61.44,27684.0,54.8185,54.8809,54.6758,54.7917,27684.0
2020-12-23 12:00:00,61.39,61.43,61.22,61.3,15046.0,54.7471,54.7828,54.5955,54.6669,15046.0
2020-12-23 12:30:00,61.26,61.28,61.1,61.28,20804.0,54.6312,54.6491,54.4885,54.6491,20804.0
2020-12-23 13:00:00,61.24,61.24,60.97,60.98,12153.0,54.6134,54.6134,54.3726,54.3815,12153.0
2020-12-23 13:30:00,61.01,61.02,60.73,60.73,42965.0,54.4083,54.4172,54.1586,54.1586,42965.0
2020-12-23 14:00:00,60.74,60.84,60.68,60.72,16802.0,54.1675,54.2567,54.114,54.1496,16802.0
2020-12-23 14:30:00,60.72,60.74,60.54,60.54,23724.0,54.1496,54.1675,53.9891,53.9891,23724.0
2020-12-23 15:00:00,60.53,60.81,60.45,60.76,27605.0,53.9802,54.2299,53.9089,54.1853,27605.0
2020-12-23 15:30:00,60.78,60.91,60.49,60.63,108942.0,54.2032,54.3191,53.9445,54.0694,108942.0
2020-12-24 09:30:00,60.65,60.98,60.62,60.92,13048.0,54.0872,54.3815,54.0605,54.328,13048.0
2020-12-24 10:00:00,60.89,61.04,60.85,60.95,5611.0,54.3013,54.435,54.2656,54.3548,5611.0
2020-12-24 10:30:00,60.87,61.05,60.68,61.01,9429.0,54.2834,54.4439,54.114,54.4083,9429.0
2020-12-24 11:00:00,61.0,61.22,60.88,61.08,19030.0,54.3993,54.5955,54.2923,54.4707,19030.0
2020-12-24 11:30:00,61.04,61.09,60.94,61.07,14101.0,54.435,54.4796,54.3458,54.4618,14101.0
2020-12-24 12:00:00,61.09,61.29,60.93,61.14,19354.0,54.4796,54.658,54.3369,54.5242,19354.0
2020-12-24 12:30:00,61.18,61.47,61.1,61.41,65550.0,54.5599,54.8185,54.4885,54.765,65550.0
2020-12-28 09:30:00,61.78,62.01,61.26,61.27,23591.0,55.0949,55.3001,54.6312,54.6401,23591.0
2020-12-28 10:00:00,61.36,61.84,61.29,61.47,10023.0,54.7204,55.1485,54.658,54.8185,10023.0
2020-12-28 10:30:00,61.47,61.79,61.38,61.7,17579.0,54.8185,55.1039,54.7382,55.0236,17579.0
2020-12-28 11:00:00,61.73,61.74,61.49,61.54,25055.0,55.0504,55.0593,54.8363,54.8809,25055.0
2020-12-28 11:30:00,61.65,61.79,61.6,61.72,9732.0,54.979,55.1039,54.9344,55.0414,9732.0
2020-12-28 12:00:00,61.65,61.83,61.65,61.8,13230.0,54.979,55.1395,54.979,55.1128,13230.0
2020-12-28 12:30:00,61.84,61.92,61.75,61.84,7997.0,55.1485,55.2198,55.0682,55.1485,7997.0
2020-12-28 13:00:00,61.81,61.91,61.77,61.87,16386.0,55.1217,55.2109,55.086,55.1752,16386.0
2020-12-28 13:30:00,61.89,61.94,61.81,61.93,17006.0,55.193,55.2376,55.1217,55.2287,17006.0
2020-12-28 14:00:00,61.89,61.9,61.7,61.74,19027.0,55.193,55.202,55.0236,55.0593,19027.0
2020-12-28 14:30:00,61.69,61.69,61.53,61.6,14511.0,55.0147,55.0147,54.872,54.9344,14511.0
2020-12-28 15:00:00,61.59,61.66,61.52,61.57,33188.0,54.9255,54.9879,54.8631,54.9077,33188.0
2020-12-28 15:30:00,61.57,62.17,61.5,62.08,72850.0,54.9077,55.4427,54.8452,55.3625,72850.0
2020-12-29 09:30:00,62.25,62.63,61.68,61.91,15601.0,55.5141,55.853,55.0058,55.2109,15601.0
2020-12-29 10:00:00,61.93,62.01,61.57,61.65,21327.0,55.2287,55.3001,54.9077,54.979,21327.0
2020-12-29 10:30:00,61.73,61.81,61.58,61.74,10806.0,55.0504,55.1217,54.9166,55.0593,10806.0
2020-12-29 11:00:00,61.68,61.77,61.44,61.7,8778.0,55.0058,55.086,54.7917,55.0236,8778.0
2020-12-29 11:30:00,61.71,61.79,61.6,61.63,8214.0,55.0325,55.1039,54.9344,54.9612,8214.0
2020-12-29 12:00:00,61.68,61.78,61.66,61.7,10568.0,55.0058,55.0949,54.9879,55.0236,10568.0
2020-12-29 12:30:00,61.71,61.73,61.47,61.51,14855.0,55.0325,55.0504,54.8185,54.8542,14855.0
2020-12-29 13:00:00,61.55,61.81,61.55,61.78,24853.0,54.8898,55.1217,54.8898,55.0949,24853.0
2020-12-29 13:30:00,61.76,61.79,61.53,61.76,19437.0,55.0771,55.1039,54.872,55.0771,19437.0
2020-12-29 14:00:00,61.75,61.78,61.62,61.72,20035.0,55.0682,55.0949,54.9523,55.0414,20035.0
2020-12-29 14:30:00,61.69,61.88,61.62,61.88,29078.0,55.0147,55.1841,54.9523,55.1841,29078.0
2020-12-29 15:00:00,61.89,62.11,61.83,62.07,19876.0,55.193,55.3892,55.1395,55.3536,19876.0
2020-12-29 15:30:00,62.07,62.1,61.9,62.0,78334.0,55.3536,55.3803,55.202,55.2911,78334.0
2020-12-30 09:30:00,61.88,63.0,61.88,62.83,33008.0,55.1841,56.1829,55.1841,56.0313,33008.0
2020-12-30 10:00:00,62.79,63.05,62.66,62.86,29781.0,55.9957,56.2275,55.8797,56.0581,29781.0
2020-12-30 10:30:00,62.85,62.94,62.65,62.74,90115.0,56.0492,56.1294,55.8708,55.9511,90115.0
2020-12-30 11:00:00,62.78,63.0,62.67,62.86,74495.0,55.9867,56.1829,55.8886,56.0581,74495.0
2020-12-30 11:30:00,62.9,62.93,62.71,62.82,92125.0,56.0938,56.1205,55.9243,56.0224,92125.0
2020-12-30 12:00:00,62.77,62.8,62.67,62.72,40663.0,55.9778,56.0046,55.8886,55.9332,40663.0
2020-12-30 12:30:00,62.75,63.02,62.7,62.81,26765.0,55.96,56.2008,55.9154,56.0135,26765.0
2020-12-30 13:00:00,62.83,62.86,62.7,62.73,25189.0,56.0313,56.0581,55.9154,55.9421,25189.0
2020-12-30 13:30:00,62.73,62.84,62.72,62.76,34149.0,55.9421,56.0402,55.9332,55.9689,34149.0
2020-12-30 14:00:00,62.76,62.87,62.72,62.84,23318.0,55.9689,56.067,55.9332,56.0402,23318.0
2020-12-30 14:30:00,62.82,62.83,62.7,62.7,16491.0,56.0224,56.0313,55.9154,55.9154,16491.0
2020-12-30 15:00:00,62.73,62.77,62.54,62.61,17234.0,55.9421,55.9778,55.7727,55.8351,17234.0
2020-12-30 15:30:00,62.58,62.75,62.45,62.69,84390.0,55.8084,55.96,55.6924,55.9065,84390.0
2020-12-31 09:30:00,62.63,62.63,62.07,62.44,8820.0,55.853,55.853,55.3536,55.6835,8820.0
2020-12-31 10:00:00,62.45,62.59,62.34,62.39,8425.0,55.6924,55.8173,55.5944,55.6389,8425.0
2020-12-31 10:30:00,62.36,62.7,62.36,62.62,10784.0,55.6122,55.9154,55.6122,55.8441,10784.0
2020-12-31 11:00:00,62.62,62.72,62.47,62.51,27076.0,55.8441,55.9332,55.7103,55.746,27076.0
2020-12-31 11:30:00,62.5,62.69,62.42,62.67,12378.0,55.737,55.9065,55.6657,55.8886,12378.0
2020-12-31 12:00:00,62.68,62.7,62.4,62.47,26347.0,55.8976,55.9154,55.6479,55.7103,26347.0
2020-12-31 12:30:00,62.5,62.52,62.4,62.48,7885.0,55.737,55.7549,55.6479,55.7192,7885.0
2020-12-31 13:00:00,62.49,62.58,62.48,62.51,9561.0,55.7281,55.8084,55.7192,55.746,9561.0
2020-12-31 13:30:00,62.55,62.7,62.54,62.69,16803.0,55.7816,55.9154,55.7727,55.9065,16803.0
2020-12-31 14:00:00,62.7,62.71,62.43,62.71,19468.0,55.9154,55.9243,55.6746,55.9243,19468.0
2020-12-31 14:30:00,62.72,62.86,62.69,62.73,18480.0,55.9332,56.0581,55.9065,55.9421,18480.0
2020-12-31 15:00:00,62.74,63.13,62.7,62.91,28218.0,55.9511,56.2989,55.9154,56.1027,28218.0
2020-12-31 15:30:00,62.92,63.39,62.91,63.36,91350.0,56.1116,56.5307,56.1027,56.504,91350.0
2021-01-04 09:30:00,63.2,63.35,62.27,62.41,50606.0,56.3613,56.4951,55.5319,55.6568,50606.0
2021-01-04 10:00:00,62.43,62.79,62.35,62.46,53043.0,55.6746,55.9957,55.6033,55.7014,53043.0
2021-01-04 10:30:00,62.39,62.59,62.25,62.5,47554.0,55.6389,55.8173,55.5141,55.737,47554.0
2021-01-04 11:00:00,62.5,62.58,62.17,62.25,36387.0,55.737,55.8084,55.4427,55.5141,36387.0
2021-01-04 11:30:00,62.23,62.31,61.63,61.75,49552.0,55.4963,55.5676,54.9612,55.0682,49552.0
2021-01-04 12:00:00,61.72,61.72,61.28,61.5,11901.0,55.0414,55.0414,54.6491,54.8452,11901.0
2021-01-04 12:30:00,61.41,61.41,61.19,61.19,41906.0,54.765,54.765,54.5688,54.5688,41906.0
2021-01-04 13:00:00,61.19,61.48,61.07,61.43,19778.0,54.5688,54.8274,54.4618,54.7828,19778.0
2021-01-04 13:30:00,61.43,61.5,61.25,61.4,27047.0,54.7828,54.8452,54.6223,54.7561,27047.0
2021-01-04 14:00:00,61.37,61.45,61.28,61.38,12825.0,54.7293,54.8007,54.6491,54.7382,12825.0
2021-01-04 14:30:00,61.36,61.36,61.04,61.19,30252.0,54.7204,54.7204,54.435,54.5688,30252.0
2021-01-04 15:00:00,61.19,61.21,60.95,60.96,25863.0,54.5688,54.5866,54.3548,54.3637,25863.0
2021-01-04 15:30:00,60.91,61.1,60.44,60.45,202823.0,54.3191,54.4885,53.8999,53.9089,202823.0
2021-01-05 09:30:00,60.38,61.11,60.18,60.55,30732.0,53.8464,54.4974,53.6681,53.998,30732.0
2021-01-05 10:00:00,60.64,60.89,60.43,60.77,34372.0,54.0783,54.3013,53.891,54.1942,34372.0
2021-01-05 10:30:00,60.8,61.01,60.58,60.93,39142.0,54.221,54.4083,54.0248,54.3369,39142.0
2021-01-05 11:00:00,60.96,60.99,60.73,60.8,32382.0,54.3637,54.3904,54.1586,54.221,32382.0
2021-01-05 11:30:00,60.77,61.15,60.77,61.05,34221.0,54.1942,54.5331,54.1942,54.4439,34221.0
2021-01-05 12:00:00,61.04,61.21,60.77,60.84,21747.0,54.435,54.5866,54.1942,54.2567,21747.0
2021-01-05 12:30:00,60.84,60.92,60.6,60.82,70740.0,54.2567,54.328,54.0426,54.2388,70740.0
2021-01-05 13:00:00,60.82,60.93,60.68,60.72,35215.0,54.2388,54.3369,54.114,54.1496,35215.0
2021-01-05 13:30:00,60.73,60.77,60.57,60.77,19056.0,54.1586,54.1942,54.0159,54.1942,19056.0
2021-01-05 14:00:00,60.78,61.06,60.75,61.05,23072.0,54.2032,54.4529,54.1764,54.4439,23072.0
2021-01-05 14:30:00,61.09,61.15,60.89,60.91,32803.0,54.4796,54.5331,54.3013,54.3191,32803.0
2021-01-05 15:00:00,60.93,61.02,60.8,60.82,38543.0,54.3369,54.4172,54.221,54.2388,38543.0
2021-01-05 15:30:00,60.82,61.01,60.67,60.82,108375.0,54.2388,54.4083,54.1051,54.2388,108375.0
2021-01-06 09:30:00,60.85,61.0,60.27,60.92,31240.0,54.2656,54.3993,53.7483,54.328,31240.0
2021-01-06 10:00:00,60.92,60.92,60.35,60.35,65879.0,54.328,54.328,53.8197,53.8197,65879.0
2021-01-06 10:30:00,60.36,60.84,60.26,60.69,44460.0,53.8286,54.2567,53.7394,54.1229,44460.0
2021-01-06 11:00:00,60.69,60.79,60.55,60.58,36207.0,54.1229,54.2121,53.998,54.0248,36207.0
2021-01-06 11:30:00,60.56,60.91,60.54,60.79,68627.0,54.007,54.3191,53.9891,54.2121,68627.0
2021-01-06 12:00:00,60.79,60.8,60.61,60.77,28115.0,54.2121,54.221,54.0515,54.1942,28115.0
2021-01-06 12:30:00,60.78,61.11,60.77,61.04,47091.0,54.2032,54.4974,54.1942,54.435,47091.0
2021-01-06 13:00:00,61.05,61.25,61.02,61.17,31819.0,54.4439,54.6223,54.4172,54.551,31819.0
2021-01-06 13:30:00,61.19,61.5,61.17,61.33,25359.0,54.5688,54.8452,54.551,54.6936,25359.0
2021-01-06 14:00:00,61.31,61.5,61.09,61.26,96124.0,54.6758,54.8452,54.4796,54.6312,96124.0
2021-01-06 14:30:00,61.26,61.59,61.1,61.22,55233.0,54.6312,54.9255,54.4885,54.5955,55233.0
2021-01-06 15:00:00,61.23,61.23,60.94,60.98,32976.0,54.6045,54.6045,54.3458,54.3815,32976.0
2021-01-06 15:30:00,60.98,61.29,60.97,61.06,111736.0,54.3815,54.658,54.3726,54.4529,111736.0
2021-01-07 09:30:00,61.09,61.1,60.48,60.71,17983.0,54.4796,54.4885,53.9356,54.1407,17983.0
2021-01-07 10:00:00,60.75,60.85,60.44,60.44,27809.0,54.1764,54.2656,53.8999,53.8999,27809.0
2021-01-07 10:30:00,60.47,60.52,60.18,60.18,22953.0,53.9267,53.9713,53.6681,53.6681,22953.0
2021-01-07 11:00:00,60.18,60.38,60.0,60.04,43143.0,53.6681,53.8464,53.5076,53.5432,43143.0
2021-01-07 11:30:00,60.04,60.16,59.89,59.97,58086.0,53.5432,53.6502,53.4095,53.4808,58086.0
2021-01-07 12:00:00,60.02,60.1,59.85,59.92,57598.0,53.5254,53.5967,53.3738,53.4362,57598.0
2021-01-07 12:30:00,59.95,60.01,59.86,59.91,18754.0,53.463,53.5165,53.3827,53.4273,18754.0
2021-01-07 13:00:00,59.93,59.99,59.75,59.8,28107.0,53.4451,53.4986,53.2846,53.3292,28107.0
2021-01-07 13:30:00,59.8,60.13,59.72,60.13,22866.0,53.3292,53.6235,53.2579,53.6235,22866.0
2021-01-07 14:00:00,60.12,60.46,60.1,60.15,40269.0,53.6146,53.9178,53.5967,53.6413,40269.0
2021-01-07 14:30:00,60.15,60.26,60.05,60.22,36273.0,53.6413,53.7394,53.5521,53.7038,36273.0
2021-01-07 15:00:00,60.22,60.23,60.04,60.08,55918.0,53.7038,53.7127,53.5432,53.5789,55918.0
2021-01-07 15:30:00,60.09,60.17,59.85,60.11,220923.0,53.5878,53.6592,53.3738,53.6057,220923.0
2021-01-08 09:30:00,60.17,60.8,60.11,60.74,29485.0,53.6592,54.221,53.6057,54.1675,29485.0
2021-01-08 10:00:00,60.73,60.88,60.56,60.6,49015.0,54.1586,54.2923,54.007,54.0426,49015.0
2021-01-08 10:30:00,60.56,60.95,60.51,60.89,33975.0,54.007,54.3548,53.9624,54.3013,33975.0
2021-01-08 11:00:00,60.88,60.92,60.52,60.55,40232.0,54.2923,54.328,53.9713,53.998,40232.0
2021-01-08 11:30:00,60.55,60.62,60.43,60.53,34767.0,53.998,54.0605,53.891,53.9802,34767.0
2021-01-08 12:00:00,60.55,60.64,60.5,60.61,20577.0,53.998,54.0783,53.9535,54.0515,20577.0
2021-01-08 12:30:00,60.61,60.64,60.39,60.53,18262.0,54.0515,54.0783,53.8554,53.9802,18262.0
2021-01-08 13:00:00,60.5,60.68,60.47,60.54,48294.0,53.9535,54.114,53.9267,53.9891,48294.0
2021-01-08 13:30:00,60.54,60.56,60.35,60.46,75734.0,53.9891,54.007,53.8197,53.9178,75734.0
2021-01-08 14:00:00,60.47,60.74,60.45,60.67,20743.0,53.9267,54.1675,53.9089,54.1051,20743.0
2021-01-08 14:30:00,60.69,60.8,60.59,60.74,45535.0,54.1229,54.221,54.0337,54.1675,45535.0
2021-01-08 15:00:00,60.78,60.92,60.77,60.81,21190.0,54.2032,54.328,54.1942,54.2299,21190.0
2021-01-08 15:30:00,60.82,61.06,60.66,61.03,113427.0,54.2388,54.4529,54.0961,54.4261,113427.0
2021-01-11 09:30:00,60.75,61.3,60.56,60.67,39371.0,54.1764,54.6669,54.007,54.1051,39371.0
2021-01-11 10:00:00,60.69,60.78,60.28,60.57,19159.0,54.1229,54.2032,53.7573,54.0159,19159.0
2021-01-11 10:30:00,60.57,60.57,60.34,60.55,18325.0,54.0159,54.0159,53.8108,53.998,18325.0
2021-01-11 11:00:00,60.58,60.73,60.47,60.52,36557.0,54.0248,54.1586,53.9267,53.9713,36557.0
2021-01-11 11:30:00,60.53,60.85,60.52,60.62,34619.0,53.9802,54.2656,53.9713,54.0605,34619.0
2021-01-11 12:00:00,60.62,60.62,60.38,60.55,37930.0,54.0605,54.0605,53.8464,53.998,37930.0
2021-01-11 12:30:00,60.55,60.62,60.45,60.47,48786.0,53.998,54.0605,53.9089,53.9267,48786.0
2021-01-11 13:00:00,60.52,60.74,60.5,60.56,18641.0,53.9713,54.1675,53.9535,54.007,18641.0
2021-01-11 13:30:00,60.55,60.57,60.28,60.31,14115.0,53.998,54.0159,53.7573,53.784,14115.0
2021-01-11 14:00:00,60.31,60.45,60.31,60.36,17251.0,53.784,53.9089,53.784,53.8286,17251.0
2021-01-11 14:30:00,60.36,60.44,60.26,60.39,35995.0,53.8286,53.8999,53.7394,53.8554,35995.0
2021-01-11 15:00:00,60.39,60.5,60.25,60.26,23904.0,53.8554,53.9535,53.7305,53.7394,23904.0
2021-01-11 15:30:00,60.26,60.56,60.12,60.49,133634.0,53.7394,54.007,53.6146,53.9445,133634.0
2021-01-12 09:30:00,60.18,60.69,59.77,60.54,47080.0,53.6681,54.1229,53.3024,53.9891,47080.0
2021-01-12 10:00:00,60.55,60.7,60.31,60.56,80700.0,53.998,54.1318,53.784,54.007,80700.0
2021-01-12 10:30:00,60.6,60.6,59.78,60.07,39698.0,54.0426,54.0426,53.3114,53.57,39698.0
2021-01-12 11:00:00,60.04,60.3,60.03,60.14,33096.0,53.5432,53.7751,53.5343,53.6324,33096.0
2021-01-12 11:30:00,60.16,60.16,59.78,59.89,37328.0,53.6502,53.6502,53.3114,53.4095,37328.0
2021-01-12 12:00:00,59.89,60.03,59.78,59.83,34350.0,53.4095,53.5343,53.3114,53.356,34350.0
2021-01-12 12:30:00,59.82,60.15,59.7,59.93,55410.0,53.347,53.6413,53.24,53.4451,55410.0
2021-01-12 13:00:00,59.93,60.21,59.89,60.21,63771.0,53.4451,53.6948,53.4095,53.6948,63771.0
2021-01-12 13:30:00,60.23,60.46,60.2,60.44,50908.0,53.7127,53.9178,53.6859,53.8999,50908.0
2021-01-12 14:00:00,60.43,60.56,60.33,60.34,51063.0,53.891,54.007,53.8018,53.8108,51063.0
2021-01-12 14:30:00,60.37,60.44,60.17,60.36,47105.0,53.8375,53.8999,53.6592,53.8286,47105.0
2021-01-12 15:00:00,60.37,60.5,60.21,60.46,63072.0,53.8375,53.9535,53.6948,53.9178,63072.0
2021-01-12 15:30:00,60.46,60.61,60.19,60.54,169494.0,53.9178,54.0515,53.677,53.9891,169494.0
2021-01-13 09:30:00,60.7,61.74,60.52,61.14,63752.0,54.1318,55.0593,53.9713,54.5242,63752.0
2021-01-13 10:00:00,61.19,61.22,60.89,61.06,57846.0,54.5688,54.5955,54.3013,54.4529,57846.0
2021-01-13 10:30:00,61.08,61.18,60.66,60.83,46078.0,54.4707,54.5599,54.0961,54.2477,46078.0
2021-01-13 11:00:00,60.85,60.86,60.37,60.41,43290.0,54.2656,54.2745,53.8375,53.8732,43290.0
2021-01-13 11:30:00,60.39,60.71,60.35,60.61,70316.0,53.8554,54.1407,53.8197,54.0515,70316.0
2021-01-13 12:00:00,60.66,60.91,60.65,60.67,54092.0,54.0961,54.3191,54.0872,54.1051,54092.0
2021-01-13 12:30:00,60.69,60.88,60.54,60.78,61716.0,54.1229,54.2923,53.9891,54.2032,61716.0
2021-01-13 13:00:00,60.78,60.9,60.63,60.65,30168.0,54.2032,54.3102,54.0694,54.0872,30168.0
2021-01-13 13:30:00,60.62,60.64,60.38,60.42,68968.0,54.0605,54.0783,53.8464,53.8821,68968.0
2021-01-13 14:00:00,60.43,60.52,60.35,60.48,54656.0,53.891,53.9713,53.8197,53.9356,54656.0
2021-01-13 14:30:00,60.48,60.54,60.39,60.53,52830.0,53.9356,53.9891,53.8554,53.9802,52830.0
2021-01-13 15:00:00,60.53,60.63,60.46,60.57,44763.0,53.9802,54.0694,53.9178,54.0159,44763.0
2021-01-13 15:30:00,60.57,60.72,60.53,60.63,149745.0,54.0159,54.1496,53.9802,54.0694,149745.0
2021-01-14 09:30:00,60.89,60.89,60.18,60.22,31835.0,54.3013,54.3013,53.6681,53.7038,31835.0
2021-01-14 10:00:00,60.25,60.76,60.24,60.75,39959.0,53.7305,54.1853,53.7216,54.1764,39959.0
2021-01-14 10:30:00,60.76,60.85,60.41,60.47,31931.0,54.1853,54.2656,53.8732,53.9267,31931.0
2021-01-14 11:00:00,60.51,60.75,60.43,60.61,40856.0,53.9624,54.1764,53.891,54.0515,40856.0
2021-01-14 11:30:00,60.59,60.69,60.54,60.64,22227.0,54.0337,54.1229,53.9891,54.0783,22227.0
2021-01-14 12:00:00,60.64,60.66,60.53,60.55,15932.0,54.0783,54.0961,53.9802,53.998,15932.0
2021-01-14 12:30:00,60.52,60.63,60.46,60.6,11137.0,53.9713,54.0694,53.9178,54.0426,11137.0
2021-01-14 13:00:00,60.62,60.63,60.42,60.47,16081.0,54.0605,54.0694,53.8821,53.9267,16081.0
2021-01-14 13:30:00,60.46,60.54,60.31,60.36,55281.0,53.9178,53.9891,53.784,53.8286,55281.0
2021-01-14 14:00:00,60.32,60.37,60.15,60.25,19234.0,53.7929,53.8375,53.6413,53.7305,19234.0
2021-01-14 14:30:00,60.27,60.33,60.04,60.07,29475.0,53.7483,53.8018,53.5432,53.57,29475.0
2021-01-14 15:00:00,60.07,60.08,59.75,59.79,31561.0,53.57,53.5789,53.2846,53.3203,31561.0
2021-01-14 15:30:00,59.77,59.83,59.4,59.6,108004.0,53.3024,53.356,52.9725,53.1508,108004.0
2021-01-15 09:30:00,59.34,59.68,59.03,59.28,28561.0,52.919,53.2222,52.6425,52.8655,28561.0
2021-01-15 10:00:00,59.17,59.41,58.91,58.93,35474.0,52.7674,52.9814,52.5355,52.5533,35474.0
2021-01-15 10:30:00,58.97,59.13,58.77,59.09,30296.0,52.589,52.7317,52.4107,52.696,30296.0
2021-01-15 11:00:00,59.04,59.26,59.0,59.2,31882.0,52.6514,52.8476,52.6158,52.7941,31882.0
2021-01-15 11:30:00,59.17,59.41,59.11,59.38,37285.0,52.7674,52.9814,52.7139,52.9546,37285.0
2021-01-15 12:00:00,59.38,59.52,59.32,59.49,38157.0,52.9546,53.0795,52.9011,53.0527,38157.0
2021-01-15 12:30:00,59.49,59.49,59.17,59.31,21226.0,53.0527,53.0527,52.7674,52.8922,21226.0
2021-01-15 13:00:00,59.35,59.36,59.22,59.28,23879.0,52.9279,52.9368,52.812,52.8655,23879.0
2021-01-15 13:30:00,59.24,59.36,59.21,59.33,25614.0,52.8298,52.9368,52.803,52.9101,25614.0
2021-01-15 14:00:00,59.32,59.5,59.31,59.48,54493.0,52.9011,53.0617,52.8922,53.0438,54493.0
2021-01-15 14:30:00,59.48,59.98,59.45,59.98,105575.0,53.0438,53.4897,53.0171,53.4897,105575.0
2021-01-15 15:00:00,59.97,60.23,59.97,60.03,21605.0,53.4808,53.7127,53.4808,53.5343,21605.0
2021-01-15 15:30:00,60.05,60.1,59.83,59.99,108805.0,53.5521,53.5967,53.356,53.4986,108805.0
2021-01-19 09:30:00,60.18,60.29,59.49,59.51,47877.0,53.6681,53.7662,53.0527,53.0706,47877.0
2021-01-19 10:00:00,59.5,59.99,59.5,59.97,30513.0,53.0617,53.4986,53.0617,53.4808,30513.0
2021-01-19 10:30:00,59.97,60.06,59.8,59.99,19601.0,53.4808,53.5611,53.3292,53.4986,19601.0
2021-01-19 11:00:00,59.98,60.04,59.81,59.83,41213.0,53.4897,53.5432,53.3381,53.356,41213.0
2021-01-19 11:30:00,59.84,59.85,59.66,59.77,17316.0,53.3649,53.3738,53.2043,53.3024,17316.0
2021-01-19 12:00:00,59.79,59.95,59.79,59.89,27691.0,53.3203,53.463,53.3203,53.4095,27691.0
2021-01-19 12:30:00,59.89,60.09,59.8,59.96,39976.0,53.4095,53.5878,53.3292,53.4719,39976.0
2021-01-19 13:00:00,59.96,59.97,59.81,59.89,27244.0,53.4719,53.4808,53.3381,53.4095,27244.0
2021-01-19 13:30:00,59.9,60.0,59.85,59.89,30263.0,53.4184,53.5076,53.3738,53.4095,30263.0
2021-01-19 14:00:00,59.89,59.94,59.76,59.78,25272.0,53.4095,53.454,53.2935,53.3114,25272.0
2021-01-19 14:30:00,59.78,59.85,59.7,59.76,21126.0,53.3114,53.3738,53.24,53.2935,21126.0
2021-01-19 15:00:00,59.74,59.85,59.72,59.85,23410.0,53.2757,53.3738,53.2579,53.3738,23410.0
2021-01-19 15:30:00,59.84,59.85,59.74,59.75,85863.0,53.3649,53.3738,53.2757,53.2846,85863.0
2021-01-20 09:30:00,59.78,60.64,59.51,60.44,31551.0,53.3114,54.0783,53.0706,53.8999,31551.0
2021-01-20 10:00:00,60.57,61.03,60.44,60.89,24029.0,54.0159,54.4261,53.8999,54.3013,24029.0
2021-01-20 10:30:00,60.79,61.27,60.78,61.12,29397.0,54.2121,54.6401,54.2032,54.5064,29397.0
2021-01-20 11:00:00,61.11,61.45,61.09,61.26,32096.0,54.4974,54.8007,54.4796,54.6312,32096.0
2021-01-20 11:30:00,61.28,61.59,61.26,61.56,51988.0,54.6491,54.9255,54.6312,54.8988,51988.0
2021-01-20 12:00:00,61.55,61.83,61.55,61.72,37320.0,54.8898,55.1395,54.8898,55.0414,37320.0
2021-01-20 12:30:00,61.73,61.9,61.64,61.73,54355.0,55.0504,55.202,54.9701,55.0504,54355.0
2021-01-20 13:00:00,61.75,61.93,61.71,61.85,21366.0,55.0682,55.2287,55.0325,55.1574,21366.0
2021-01-20 13:30:00,61.86,62.02,61.78,61.81,20387.0,55.1663,55.309,55.0949,55.1217,20387.0
2021-01-20 14:00:00,61.83,61.88,61.62,61.65,18845.0,55.1395,55.1841,54.9523,54.979,18845.0
2021-01-20 14:30:00,61.64,61.68,61.58,61.66,32923.0,54.9701,55.0058,54.9166,54.9879,32923.0
2021-01-20 15:00:00,61.66,61.71,61.41,61.47,47336.0,54.9879,55.0325,54.765,54.8185,47336.0
2021-01-20 15:30:00,61.45,61.59,61.35,61.5,128461.0,54.8007,54.9255,54.7115,54.8452,128461.0
2021-01-21 09:30:00,61.26,61.38,60.58,60.59,26959.0,54.6312,54.7382,54.0248,54.0337,26959.0
2021-01-21 10:00:00,60.64,60.83,60.39,60.68,16527.0,54.0783,54.2477,53.8554,54.114,16527.0
2021-01-21 10:30:00,60.7,60.81,60.6,60.68,22528.0,54.1318,54.2299,54.0426,54.114,22528.0
2021-01-21 11:00:00,60.67,60.73,60.57,60.63,13217.0,54.1051,54.1586,54.0159,54.0694,13217.0
2021-01-21 11:30:00,60.65,60.85,60.54,60.79,45269.0,54.0872,54.2656,53.9891,54.2121,45269.0
2021-01-21 12:00:00,60.79,61.26,60.74,61.1,67625.0,54.2121,54.6312,54.1675,54.4885,67625.0
2021-01-21 12:30:00,61.04,61.26,60.96,61.22,38529.0,54.435,54.6312,54.3637,54.5955,38529.0
2021-01-21 13:00:00,61.24,61.32,61.1,61.2,18722.0,54.6134,54.6847,54.4885,54.5777,18722.0
2021-01-21 13:30:00,61.23,61.38,61.17,61.33,19950.0,54.6045,54.7382,54.551,54.6936,19950.0
2021-01-21 14:00:00,61.33,61.48,61.25,61.48,21081.0,54.6936,54.8274,54.6223,54.8274,21081.0
2021-01-21 14:30:00,61.48,61.67,61.44,61.62,22453.0,54.8274,54.9968,54.7917,54.9523,22453.0
2021-01-21 15:00:00,61.62,61.74,61.49,61.53,51583.0,54.9523,55.0593,54.8363,54.872,51583.0
2021-01-21 15:30:00,61.55,61.9,61.55,61.89,142951.0,54.8898,55.202,54.8898,55.193,142951.0
2021-01-22 09:30:00,61.72,62.07,61.28,62.07,26982.0,55.0414,55.3536,54.6491,55.3536,26982.0
2021-01-22 10:00:00,61.99,62.95,61.99,62.95,82331.0,55.2822,56.1383,55.2822,56.1383,82331.0
2021-01-22 10:30:00,62.95,63.05,62.56,62.67,62873.0,56.1383,56.2275,55.7905,55.8886,62873.0
2021-01-22 11:00:00,62.68,62.75,62.41,62.48,91208.0,55.8976,55.96,55.6568,55.7192,91208.0
2021-01-22 11:30:00,62.47,62.89,62.45,62.84,48216.0,55.7103,56.0848,55.6924,56.0402,48216.0
2021-01-22 12:00:00,62.84,62.9,62.65,62.82,51667.0,56.0402,56.0938,55.8708,56.0224,51667.0
2021-01-22 12:30:00,62.82,62.93,62.73,62.88,99007.0,56.0224,56.1205,55.9421,56.0759,99007.0
2021-01-22 13:00:00,62.86,63.07,62.66,63.05,50896.0,56.0581,56.2454,55.8797,56.2275,50896.0
2021-01-22 13:30:00,63.07,63.28,63.02,63.2,63492.0,56.2454,56.4326,56.2008,56.3613,63492.0
2021-01-22 14:00:00,63.22,63.28,63.09,63.11,44162.0,56.3791,56.4326,56.2632,56.281,44162.0
2021-01-22 14:30:00,63.14,63.6,62.9,63.27,140371.0,56.3078,56.718,56.0938,56.4237,140371.0
2021-01-22 15:00:00,63.26,63.58,63.24,63.54,135633.0,56.4148,56.7002,56.397,56.6645,135633.0
2021-01-22 15:30:00,63.53,63.58,63.31,63.34,214245.0,56.6556,56.7002,56.4594,56.4861,214245.0
2021-01-25 09:30:00,63.52,63.52,62.61,63.13,42859.0,56.6467,56.6467,55.8351,56.2989,42859.0
2021-01-25 10:00:00,63.09,63.94,63.09,63.84,32019.0,56.2632,57.0212,56.2632,56.932,32019.0
2021-01-25 10:30:00,63.88,64.19,63.87,64.02,29411.0,56.9677,57.2442,56.9588,57.0926,29411.0
2021-01-25 11:00:00,63.94,63.96,63.05,63.38,35930.0,57.0212,57.0391,56.2275,56.5218,35930.0
2021-01-25 11:30:00,63.36,63.6,63.22,63.53,38732.0,56.504,56.718,56.3791,56.6556,38732.0
2021-01-25 12:00:00,63.51,63.79,63.5,63.64,22929.0,56.6377,56.8874,56.6288,56.7537,22929.0
2021-01-25 12:30:00,63.64,64.1,63.62,64.03,30973.0,56.7537,57.1639,56.7358,57.1015,30973.0
2021-01-25 13:00:00,63.97,64.18,63.91,64.08,38542.0,57.048,57.2352,56.9945,57.1461,38542.0
2021-01-25 13:30:00,64.07,64.22,63.93,64.05,29941.0,57.1372,57.2709,57.0123,57.1193,29941.0
2021-01-25 14:00:00,64.05,64.12,63.78,63.99,36179.0,57.1193,57.1817,56.8785,57.0658,36179.0
2021-01-25 14:30:00,64.03,64.19,63.98,64.1,46900.0,57.1015,57.2442,57.0569,57.1639,46900.0
2021-01-25 15:00:00,64.12,64.13,63.73,63.92,49408.0,57.1817,57.1907,56.8339,57.0034,49408.0
2021-01-25 15:30:00,63.9,63.98,63.62,63.72,195805.0,56.9855,57.0569,56.7358,56.825,195805.0
2021-01-26 09:30:00,63.85,64.98,63.65,64.51,207343.0,56.941,57.9487,56.7626,57.5295,207343.0
2021-01-26 10:00:00,64.34,64.72,64.0,64.13,58700.0,57.3779,57.7168,57.0747,57.1907,58700.0
2021-01-26 10:30:00,64.03,64.1,63.65,63.74,68862.0,57.1015,57.1639,56.7626,56.8429,68862.0
2021-01-26 11:00:00,63.79,64.2,63.72,64.17,47002.0,56.8874,57.2531,56.825,57.2263,47002.0
2021-01-26 11:30:00,64.08,64.75,63.92,64.63,43818.0,57.1461,57.7436,57.0034,57.6366,43818.0
2021-01-26 12:00:00,64.63,64.77,64.43,64.63,95938.0,57.6366,57.7614,57.4582,57.6366,95938.0
2021-01-26 12:30:00,64.63,64.69,64.35,64.52,70504.0,57.6366,57.6901,57.3869,57.5385,70504.0
2021-01-26 13:00:00,64.44,64.53,64.38,64.5,50644.0,57.4671,57.5474,57.4136,57.5206,50644.0
2021-01-26 13:30:00,64.52,64.74,64.5,64.57,22723.0,57.5385,57.7347,57.5206,57.583,22723.0
2021-01-26 14:00:00,64.53,64.63,64.45,64.53,32949.0,57.5474,57.6366,57.476,57.5474,32949.0
2021-01-26 14:30:00,64.55,64.67,64.47,64.65,33172.0,57.5652,57.6722,57.4939,57.6544,33172.0
2021-01-26 15:00:00,64.65,64.69,64.54,64.57,35696.0,57.6544,57.6901,57.5563,57.583,35696.0
2021-01-26 15:30:00,64.58,64.66,64.46,64.5,247141.0,57.592,57.6633,57.485,57.5206,247141.0
2021-01-27 09:30:00,64.46,64.53,63.63,64.17,86580.0,57.485,57.5474,56.7448,57.2263,86580.0
2021-01-27 10:00:00,64.15,64.33,63.05,63.27,81432.0,57.2085,57.369,56.2275,56.4237,81432.0
2021-01-27 10:30:00,63.33,63.5,62.99,63.23,61115.0,56.4772,56.6288,56.174,56.388,61115.0
2021-01-27 11:00:00,63.23,63.23,62.82,62.95,20283.0,56.388,56.388,56.0224,56.1383,20283.0
2021-01-27 11:30:00,62.95,62.98,62.49,62.49,24830.0,56.1383,56.1651,55.7281,55.7281,24830.0
2021-01-27 12:00:00,62.48,62.48,62.03,62.2,31965.0,55.7192,55.7192,55.3179,55.4695,31965.0
2021-01-27 12:30:00,62.16,62.22,61.91,62.02,37959.0,55.4338,55.4873,55.2109,55.309,37959.0
2021-01-27 13:00:00,62.02,62.13,61.85,61.89,45414.0,55.309,55.4071,55.1574,55.193,45414.0
2021-01-27 13:30:00,61.91,62.03,61.74,61.92,38343.0,55.2109,55.3179,55.0593,55.2198,38343.0
2021-01-27 14:00:00,61.96,62.38,61.85,62.25,57486.0,55.2555,55.63,55.1574,55.5141,57486.0
2021-01-27 14:30:00,62.2,62.34,62.01,62.18,68418.0,55.4695,55.5944,55.3001,55.4517,68418.0
2021-01-27 15:00:00,62.15,62.23,62.05,62.09,62704.0,55.4249,55.4963,55.3357,55.3714,62704.0
2021-01-27 15:30:00,62.08,62.22,61.75,61.94,204970.0,55.3625,55.4873,55.0682,55.2376,204970.0
2021-01-28 09:30:00,61.85,61.93,60.97,60.97,34077.0,55.1574,55.2287,54.3726,54.3726,34077.0
2021-01-28 10:00:00,60.97,61.13,60.88,61.01,106041.0,54.3726,54.5153,54.2923,54.4083,106041.0
2021-01-28 10:30:00,61.03,61.91,60.89,61.57,66807.0,54.4261,55.2109,54.3013,54.9077,66807.0
2021-01-28 11:00:00,61.63,62.3,61.51,61.89,30640.0,54.9612,55.5587,54.8542,55.193,30640.0
2021-01-28 11:30:00,61.8,62.01,61.49,61.93,34746.0,55.1128,55.3001,54.8363,55.2287,34746.0
2021-01-28 12:00:00,61.95,62.18,61.87,61.98,29552.0,55.2466,55.4517,55.1752,55.2733,29552.0
2021-01-28 12:30:00,62.03,62.05,61.84,61.91,15842.0,55.3179,55.3357,55.1485,55.2109,15842.0
2021-01-28 13:00:00,61.86,62.41,61.85,62.3,18144.0,55.1663,55.6568,55.1574,55.5587,18144.0
2021-01-28 13:30:00,62.33,62.44,62.15,62.23,19545.0,55.5854,55.6835,55.4249,55.4963,19545.0
2021-01-28 14:00:00,62.23,62.25,61.81,61.96,37182.0,55.4963,55.5141,55.1217,55.2555,37182.0
2021-01-28 14:30:00,61.98,62.15,61.85,61.98,38507.0,55.2733,55.4249,55.1574,55.2733,38507.0
2021-01-28 15:00:00,61.98,61.99,61.64,61.8,62917.0,55.2733,55.2822,54.9701,55.1128,62917.0
2021-01-28 15:30:00,61.8,61.83,61.5,61.51,144138.0,55.1128,55.1395,54.8452,54.8542,144138.0
2021-01-29 09:30:00,61.03,61.82,60.27,61.63,27133.0,54.4261,55.1306,53.7483,54.9612,27133.0
2021-01-29 10:00:00,61.39,62.39,61.39,61.94,23690.0,54.7471,55.6389,54.7471,55.2376,23690.0
2021-01-29 10:30:00,61.95,62.09,61.69,62.08,16724.0,55.2466,55.3714,55.0147,55.3625,16724.0
2021-01-29 11:00:00,62.11,62.47,62.0,62.17,18041.0,55.3892,55.7103,55.2911,55.4427,18041.0
2021-01-29 11:30:00,62.17,62.17,61.24,61.24,38692.0,55.4427,55.4427,54.6134,54.6134,38692.0
2021-01-29 12:00:00,61.2,61.35,61.07,61.25,23432.0,54.5777,54.7115,54.4618,54.6223,23432.0
2021-01-29 12:30:00,61.22,61.37,60.96,61.27,32700.0,54.5955,54.7293,54.3637,54.6401,32700.0
2021-01-29 13:00:00,61.24,61.49,60.83,61.18,31596.0,54.6134,54.8363,54.2477,54.5599,31596.0
2021-01-29 13:30:00,61.22,61.29,61.02,61.02,16299.0,54.5955,54.658,54.4172,54.4172,16299.0
2021-01-29 14:00:00,60.97,61.25,60.97,61.21,23249.0,54.3726,54.6223,54.3726,54.5866,23249.0
2021-01-29 14:30:00,61.16,61.32,61.1,61.23,14110.0,54.542,54.6847,54.4885,54.6045,14110.0
2021-01-29 15:00:00,61.24,61.47,61.24,61.3,13924.0,54.6134,54.8185,54.6134,54.6669,13924.0
2021-01-29 15:30:00,61.23,61.27,60.75,60.77,114475.0,54.6045,54.6401,54.1764,54.1942,114475.0
2021-02-01 09:30:00,61.12,62.1,60.8,61.76,40475.0,54.5064,55.3803,54.221,55.0771,40475.0
2021-02-01 10:00:00,61.76,62.02,61.47,61.62,25303.0,55.0771,55.309,54.8185,54.9523,25303.0
2021-02-01 10:30:00,61.61,61.74,61.48,61.64,29789.0,54.9433,55.0593,54.8274,54.9701,29789.0
2021-02-01 11:00:00,61.61,62.16,61.54,62.1,20113.0,54.9433,55.4338,54.8809,55.3803,20113.0
2021-02-01 11:30:00,62.09,62.32,61.96,62.21,36228.0,55.3714,55.5765,55.2555,55.4784,36228.0
2021-02-01 12:00:00,62.14,62.53,62.01,62.52,32898.0,55.416,55.7638,55.3001,55.7549,32898.0
2021-02-01 12:30:00,62.51,62.94,62.46,62.93,66271.0,55.746,56.1294,55.7014,56.1205,66271.0
2021-02-01 13:00:00,62.89,63.08,62.85,62.99,53776.0,56.0848,56.2543,56.0492,56.174,53776.0
2021-02-01 13:30:00,62.99,63.08,62.33,62.57,88080.0,56.174,56.2543,55.5854,55.7995,88080.0
2021-02-01 14:00:00,62.57,62.65,62.41,62.64,56719.0,55.7995,55.8708,55.6568,55.8619,56719.0
2021-02-01 14:30:00,62.64,62.96,62.64,62.85,21161.0,55.8619,56.1473,55.8619,56.0492,21161.0
2021-02-01 15:00:00,62.85,63.05,62.85,62.93,28125.0,56.0492,56.2275,56.0492,56.1205,28125.0
2021-02-01 15:30:00,62.95,63.28,62.86,63.04,137879.0,56.1383,56.4326,56.0581,56.2186,137879.0
2021-02-02 09:30:00,63.37,63.69,62.83,63.39,19887.0,56.5129,56.7983,56.0313,56.5307,19887.0
2021-02-02 10:00:00,63.3,63.76,63.19,63.42,12865.0,56.4505,56.8607,56.3524,56.5575,12865.0
2021-02-02 10:30:00,63.36,63.51,63.06,63.25,77722.0,56.504,56.6377,56.2364,56.4059,77722.0
2021-02-02 11:00:00,63.29,63.75,63.27,63.47,38972.0,56.4416,56.8518,56.4237,56.6021,38972.0
2021-02-02 11:30:00,63.45,63.78,63.44,63.6,52662.0,56.5842,56.8785,56.5753,56.718,52662.0
2021-02-02 12:00:00,63.62,63.84,63.33,63.33,36368.0,56.7358,56.932,56.4772,56.4772,36368.0
2021-02-02 12:30:00,63.4,63.7,63.28,63.61,29810.0,56.5397,56.8072,56.4326,56.7269,29810.0
2021-02-02 13:00:00,63.56,63.6,63.35,63.39,11922.0,56.6823,56.718,56.4951,56.5307,11922.0
2021-02-02 13:30:00,63.44,63.65,63.38,63.59,13692.0,56.5753,56.7626,56.5218,56.7091,13692.0
2021-02-02 14:00:00,63.58,63.73,63.53,63.53,10316.0,56.7002,56.8339,56.6556,56.6556,10316.0
2021-02-02 14:30:00,63.5,63.69,63.49,63.62,20011.0,56.6288,56.7983,56.6199,56.7358,20011.0
2021-02-02 15:00:00,63.6,63.6,63.12,63.12,15624.0,56.718,56.718,56.2899,56.2899,15624.0
2021-02-02 15:30:00,63.15,63.45,63.03,63.21,177090.0,56.3167,56.5842,56.2097,56.3702,177090.0
2021-02-03 09:30:00,63.23,63.23,62.08,62.56,34248.0,56.388,56.388,55.3625,55.7905,34248.0
2021-02-03 10:00:00,62.59,62.81,62.24,62.4,11991.0,55.8173,56.0135,55.5052,55.6479,11991.0
2021-02-03 10:30:00,62.4,62.61,62.12,62.5,27557.0,55.6479,55.8351,55.3982,55.737,27557.0
2021-02-03 11:00:00,62.53,63.01,62.49,62.88,14996.0,55.7638,56.1919,55.7281,56.0759,14996.0
2021-02-03 11:30:00,62.9,63.0,62.62,62.66,15307.0,56.0938,56.1829,55.8441,55.8797,15307.0
2021-02-03 12:00:00,62.71,62.79,62.56,62.76,10268.0,55.9243,55.9957,55.7905,55.9689,10268.0
2021-02-03 12:30:00,62.77,62.86,62.53,62.61,11613.0,55.9778,56.0581,55.7638,55.8351,11613.0
2021-02-03 13:00:00,62.62,62.65,62.47,62.6,11718.0,55.8441,55.8708,55.7103,55.8262,11718.0
2021-02-03 13:30:00,62.61,62.75,62.51,62.64,13280.0,55.8351,55.96,55.746,55.8619,13280.0
2021-02-03 14:00:00,62.61,62.72,62.61,62.67,11409.0,55.8351,55.9332,55.8351,55.8886,11409.0
2021-02-03 14:30:00,62.67,62.89,62.64,62.82,27357.0,55.8886,56.0848,55.8619,56.0224,27357.0
2021-02-03 15:00:00,62.88,62.9,62.73,62.86,23654.0,56.0759,56.0938,55.9421,56.0581,23654.0
2021-02-03 15:30:00,62.86,62.93,62.68,62.74,67451.0,56.0581,56.1205,55.8976,55.9511,67451.0
2021-02-04 09:30:00,62.75,63.6,62.53,63.47,24472.0,55.96,56.718,55.7638,56.6021,24472.0
2021-02-04 10:00:00,63.47,63.84,63.04,63.15,19686.0,56.6021,56.932,56.2186,56.3167,19686.0
2021-02-04 10:30:00,63.07,63.13,62.89,63.1,19976.0,56.2454,56.2989,56.0848,56.2721,19976.0
2021-02-04 11:00:00,63.12,63.43,63.03,63.34,21602.0,56.2899,56.5664,56.2097,56.4861,21602.0
2021-02-04 11:30:00,63.27,63.46,63.27,63.41,16386.0,56.4237,56.5932,56.4237,56.5486,16386.0
2021-02-04 12:00:00,63.43,63.55,63.4,63.46,15365.0,56.5664,56.6734,56.5397,56.5932,15365.0
2021-02-04 12:30:00,63.51,63.51,63.3,63.44,7446.0,56.6377,56.6377,56.4505,56.5753,7446.0
2021-02-04 13:00:00,63.4,63.69,63.39,63.69,19949.0,56.5397,56.7983,56.5307,56.7983,19949.0
2021-02-04 13:30:00,63.7,63.81,63.66,63.71,27697.0,56.8072,56.9053,56.7715,56.8161,27697.0
2021-02-04 14:00:00,63.7,63.72,63.34,63.4,13830.0,56.8072,56.825,56.4861,56.5397,13830.0
2021-02-04 14:30:00,63.45,63.87,63.44,63.78,18157.0,56.5842,56.9588,56.5753,56.8785,18157.0
2021-02-04 15:00:00,63.8,63.81,63.4,63.42,40354.0,56.8964,56.9053,56.5397,56.5575,40354.0
2021-02-04 15:30:00,63.42,63.52,63.22,63.35,114341.0,56.5575,56.6467,56.3791,56.4951,114341.0
2021-02-05 09:30:00,63.67,63.83,62.96,63.2,26143.0,56.7804,56.9231,56.1473,56.3613,26143.0
2021-02-05 10:00:00,63.21,63.27,62.73,62.9,23178.0,56.3702,56.4237,55.9421,56.0938,23178.0
2021-02-05 10:30:00,62.96,63.22,62.92,63.05,12331.0,56.1473,56.3791,56.1116,56.2275,12331.0
2021-02-05 11:00:00,63.05,63.28,62.98,63.05,21520.0,56.2275,56.4326,56.1651,56.2275,21520.0
2021-02-05 11:30:00,63.02,63.07,62.73,62.8,11720.0,56.2008,56.2454,55.9421,56.0046,11720.0
2021-02-05 12:00:00,62.8,62.87,62.69,62.78,16424.0,56.0046,56.067,55.9065,55.9867,16424.0
2021-02-05 12:30:00,62.81,62.85,62.7,62.75,15568.0,56.0135,56.0492,55.9154,55.96,15568.0
2021-02-05 13:00:00,62.78,62.87,62.71,62.79,14998.0,55.9867,56.067,55.9243,55.9957,14998.0
2021-02-05 13:30:00,62.77,62.82,62.64,62.71,11156.0,55.9778,56.0224,55.8619,55.9243,11156.0
2021-02-05 14:00:00,62.7,62.72,62.46,62.68,17424.0,55.9154,55.9332,55.7014,55.8976,17424.0
2021-02-05 14:30:00,62.66,62.85,62.63,62.83,12767.0,55.8797,56.0492,55.853,56.0313,12767.0
2021-02-05 15:00:00,62.84,62.84,62.67,62.82,24964.0,56.0402,56.0402,55.8886,56.0224,24964.0
2021-02-05 15:30:00,62.82,62.93,62.69,62.83,84230.0,56.0224,56.1205,55.9065,56.0313,84230.0
2021-02-08 09:30:00,62.86,62.97,62.39,62.74,40132.0,56.0581,56.1562,55.6389,55.9511,40132.0
2021-02-08 10:00:00,62.87,62.98,62.73,62.74,16286.0,56.067,56.1651,55.9421,55.9511,16286.0
2021-02-08 10:30:00,62.71,62.92,62.62,62.9,30450.0,55.9243,56.1116,55.8441,56.0938,30450.0
2021-02-08 11:00:00,62.96,62.98,62.7,62.75,45989.0,56.1473,56.1651,55.9154,55.96,45989.0
2021-02-08 11:30:00,62.74,62.95,62.68,62.91,44700.0,55.9511,56.1383,55.8976,56.1027,44700.0
2021-02-08 12:00:00,62.89,62.89,62.65,62.72,21524.0,56.0848,56.0848,55.8708,55.9332,21524.0
2021-02-08 12:30:00,62.72,62.8,62.66,62.7,17824.0,55.9332,56.0046,55.8797,55.9154,17824.0
2021-02-08 13:00:00,62.7,62.93,62.63,62.89,20879.0,55.9154,56.1205,55.853,56.0848,20879.0
2021-02-08 13:30:00,62.87,63.08,62.83,63.01,28354.0,56.067,56.2543,56.0313,56.1919,28354.0
2021-02-08 14:00:00,63.02,63.09,62.85,62.85,19684.0,56.2008,56.2632,56.0492,56.0492,19684.0
2021-02-08 14:30:00,62.86,62.89,62.78,62.79,18335.0,56.0581,56.0848,55.9867,55.9957,18335.0
2021-02-08 15:00:00,62.79,62.87,62.73,62.86,20720.0,55.9957,56.067,55.9421,56.0581,20720.0
2021-02-08 15:30:00,62.85,63.07,62.79,63.07,134915.0,56.0492,56.2454,55.9957,56.2454,134915.0
2021-02-09 09:30:00,63.09,63.62,62.73,63.4,21839.0,56.2632,56.7358,55.9421,56.5397,21839.0
2021-02-09 10:00:00,63.45,63.45,62.85,62.91,26405.0,56.5842,56.5842,56.0492,56.1027,26405.0
2021-02-09 10:30:00,62.9,62.94,62.81,62.89,18878.0,56.0938,56.1294,56.0135,56.0848,18878.0
2021-02-09 11:00:00,62.91,63.21,62.9,62.99,17479.0,56.1027,56.3702,56.0938,56.174,17479.0
2021-02-09 11:30:00,63.02,63.14,62.99,63.13,17212.0,56.2008,56.3078,56.174,56.2989,17212.0
2021-02-09 12:00:00,63.16,63.3,63.16,63.3,15651.0,56.3256,56.4505,56.3256,56.4505,15651.0
2021-02-09 12:30:00,63.36,63.43,63.27,63.27,12804.0,56.504,56.5664,56.4237,56.4237,12804.0
2021-02-09 13:00:00,63.29,63.33,63.19,63.2,14264.0,56.4416,56.4772,56.3524,56.3613,14264.0
2021-02-09 13:30:00,63.23,63.33,63.22,63.28,19541.0,56.388,56.4772,56.3791,56.4326,19541.0
2021-02-09 14:00:00,63.28,63.47,63.23,63.44,8016.0,56.4326,56.6021,56.388,56.5753,8016.0
2021-02-09 14:30:00,63.42,63.65,63.42,63.55,16965.0,56.5575,56.7626,56.5575,56.6734,16965.0
2021-02-09 15:00:00,63.59,63.74,63.57,63.6,40460.0,56.7091,56.8429,56.6913,56.718,40460.0
2021-02-09 15:30:00,63.64,63.89,63.61,63.78,119643.0,56.7537,56.9766,56.7269,56.8785,119643.0
2021-02-10 09:30:00,64.21,64.4,63.81,64.24,23077.0,57.262,57.4314,56.9053,57.2888,23077.0
2021-02-10 10:00:00,64.18,64.58,64.11,64.36,21613.0,57.2352,57.592,57.1728,57.3958,21613.0
2021-02-10 10:30:00,64.38,64.49,64.06,64.14,36325.0,57.4136,57.5117,57.1282,57.1996,36325.0
2021-02-10 11:00:00,64.16,64.2,63.56,63.67,21758.0,57.2174,57.2531,56.6823,56.7804,21758.0
2021-02-10 11:30:00,63.67,63.67,62.89,62.98,62813.0,56.7804,56.7804,56.0848,56.1651,62813.0
2021-02-10 12:00:00,62.97,63.0,62.62,62.73,57362.0,56.1562,56.1829,55.8441,55.9421,57362.0
2021-02-10 12:30:00,62.71,62.95,62.65,62.91,18925.0,55.9243,56.1383,55.8708,56.1027,18925.0
2021-02-10 13:00:00,62.88,63.13,62.83,63.13,11058.0,56.0759,56.2989,56.0313,56.2989,11058.0
2021-02-10 13:30:00,63.11,63.32,63.01,63.13,20339.0,56.281,56.4683,56.1919,56.2989,20339.0
2021-02-10 14:00:00,63.1,63.33,63.05,63.29,10210.0,56.2721,56.4772,56.2275,56.4416,10210.0
2021-02-10 14:30:00,63.29,63.35,63.16,63.21,15918.0,56.4416,56.4951,56.3256,56.3702,15918.0
2021-02-10 15:00:00,63.21,63.23,62.96,63.11,38115.0,56.3702,56.388,56.1473,56.281,38115.0
2021-02-10 15:30:00,63.14,63.54,63.14,63.53,117139.0,56.3078,56.6645,56.3078,56.6556,117139.0
2021-02-11 09:30:00,63.56,63.56,63.12,63.37,27517.0,56.6823,56.6823,56.2899,56.5129,27517.0
2021-02-11 10:00:00,63.35,63.39,62.97,63.09,51724.0,56.4951,56.5307,56.1562,56.2632,51724.0
2021-02-11 10:30:00,63.11,63.11,62.65,62.65,29088.0,56.281,56.281,55.8708,55.8708,29088.0
2021-02-11 11:00:00,62.62,63.03,62.57,62.94,31939.0,55.8441,56.2097,55.7995,56.1294,31939.0
2021-02-11 11:30:00,62.93,62.93,62.7,62.82,29002.0,56.1205,56.1205,55.9154,56.0224,29002.0
2021-02-11 12:00:00,62.82,62.84,62.51,62.56,22810.0,56.0224,56.0402,55.746,55.7905,22810.0
2021-02-11 12:30:00,62.54,62.68,62.45,62.53,20742.0,55.7727,55.8976,55.6924,55.7638,20742.0
2021-02-11 13:00:00,62.53,62.62,62.43,62.45,16442.0,55.7638,55.8441,55.6746,55.6924,16442.0
2021-02-11 13:30:00,62.48,62.48,62.22,62.28,29297.0,55.7192,55.7192,55.4873,55.5408,29297.0
2021-02-11 14:00:00,62.24,62.75,62.15,62.63,36892.0,55.5052,55.96,55.4249,55.853,36892.0
2021-02-11 14:30:00,62.64,62.66,62.37,62.5,38946.0,55.8619,55.8797,55.6211,55.737,38946.0
2021-02-11 15:00:00,62.48,62.48,62.12,62.12,24942.0,55.7192,55.7192,55.3982,55.3982,24942.0
2021-02-11 15:30:00,62.13,62.58,62.12,62.57,120295.0,55.4071,55.8084,55.3982,55.7995,120295.0
2021-02-12 09:30:00,62.29,62.54,62.04,62.19,79139.0,55.5498,55.7727,55.3268,55.4606,79139.0
2021-02-12 10:00:00,62.18,62.71,62.1,62.45,17125.0,55.4517,55.9243,55.3803,55.6924,17125.0
2021-02-12 10:30:00,62.49,62.51,62.3,62.47,15927.0,55.7281,55.746,55.5587,55.7103,15927.0
2021-02-12 11:00:00,62.45,62.71,62.42,62.48,71767.0,55.6924,55.9243,55.6657,55.7192,71767.0
2021-02-12 11:30:00,62.49,62.71,62.36,62.63,26824.0,55.7281,55.9243,55.6122,55.853,26824.0
2021-02-12 12:00:00,62.68,62.76,62.61,62.66,21754.0,55.8976,55.9689,55.8351,55.8797,21754.0
2021-02-12 12:30:00,62.62,62.72,62.57,62.69,15610.0,55.8441,55.9332,55.7995,55.9065,15610.0
2021-02-12 13:00:00,62.73,62.75,62.57,62.65,44736.0,55.9421,55.96,55.7995,55.8708,44736.0
2021-02-12 13:30:00,62.62,62.85,62.62,62.78,19790.0,55.8441,56.0492,55.8441,55.9867,19790.0
2021-02-12 14:00:00,62.77,62.82,62.66,62.82,23593.0,55.9778,56.0224,55.8797,56.0224,23593.0
2021-02-12 14:30:00,62.82,62.82,62.53,62.57,27616.0,56.0224,56.0224,55.7638,55.7995,27616.0
2021-02-12 15:00:00,62.55,62.62,62.44,62.57,24587.0,55.7816,55.8441,55.6835,55.7995,24587.0
2021-02-12 15:30:00,62.58,62.78,62.55,62.77,126482.0,55.8084,55.9867,55.7816,55.9778,126482.0
2021-02-16 09:30:00,62.85,62.86,62.43,62.54,24423.0,56.0492,56.0581,55.6746,55.7727,24423.0
2021-02-16 10:00:00,62.52,62.71,62.47,62.69,23657.0,55.7549,55.9243,55.7103,55.9065,23657.0
2021-02-16 10:30:00,62.72,62.77,62.0,62.22,24440.0,55.9332,55.9778,55.2911,55.4873,24440.0
2021-02-16 11:00:00,62.22,62.34,62.04,62.23,22358.0,55.4873,55.5944,55.3268,55.4963,22358.0
2021-02-16 11:30:00,62.23,62.28,62.04,62.13,16340.0,55.4963,55.5408,55.3268,55.4071,16340.0
2021-02-16 12:00:00,62.17,62.25,62.12,62.14,13455.0,55.4427,55.5141,55.3982,55.416,13455.0
2021-02-16 12:30:00,62.16,62.19,61.99,62.09,15648.0,55.4338,55.4606,55.2822,55.3714,15648.0
2021-02-16 13:00:00,62.05,62.16,62.0,62.01,18920.0,55.3357,55.4338,55.2911,55.3001,18920.0
2021-02-16 13:30:00,62.05,62.29,62.02,62.28,38429.0,55.3357,55.5498,55.309,55.5408,38429.0
2021-02-16 14:00:00,62.3,62.33,62.13,62.23,11491.0,55.5587,55.5854,55.4071,55.4963,11491.0
2021-02-16 14:30:00,62.28,62.33,62.17,62.26,13876.0,55.5408,55.5854,55.4427,55.523,13876.0
2021-02-16 15:00:00,62.27,62.36,62.21,62.35,15310.0,55.5319,55.6122,55.4784,55.6033,15310.0
2021-02-16 15:30:00,62.33,62.52,62.25,62.41,109680.0,55.5854,55.7549,55.5141,55.6568,109680.0
2021-02-17 09:30:00,62.41,62.41,61.72,61.97,25558.0,55.6568,55.6568,55.0414,55.2644,25558.0
2021-02-17 10:00:00,61.94,62.07,61.76,61.92,14105.0,55.2376,55.3536,55.0771,55.2198,14105.0
2021-02-17 10:30:00,62.0,62.33,61.93,62.06,19405.0,55.2911,55.5854,55.2287,55.3446,19405.0
2021-02-17 11:00:00,62.06,62.48,62.04,62.21,21080.0,55.3446,55.7192,55.3268,55.4784,21080.0
2021-02-17 11:30:00,62.28,62.34,62.16,62.25,13595.0,55.5408,55.5944,55.4338,55.5141,13595.0
2021-02-17 12:00:00,62.23,62.24,62.06,62.06,16548.0,55.4963,55.5052,55.3446,55.3446,16548.0
2021-02-17 12:30:00,62.1,62.13,61.99,62.0,17836.0,55.3803,55.4071,55.2822,55.2911,17836.0
2021-02-17 13:00:00,62.01,62.1,61.96,61.99,9131.0,55.3001,55.3803,55.2555,55.2822,9131.0
2021-02-17 13:30:00,61.99,62.06,61.83,62.01,20368.0,55.2822,55.3446,55.1395,55.3001,20368.0
2021-02-17 14:00:00,62.05,62.16,62.03,62.11,14989.0,55.3357,55.4338,55.3179,55.3892,14989.0
2021-02-17 14:30:00,62.09,62.28,61.97,62.23,13590.0,55.3714,55.5408,55.2644,55.4963,13590.0
2021-02-17 15:00:00,62.25,62.26,62.0,62.02,32783.0,55.5141,55.523,55.2911,55.309,32783.0
2021-02-17 15:30:00,62.02,62.22,62.0,62.14,106404.0,55.309,55.4873,55.2911,55.416,106404.0
2021-02-18 09:30:00,61.89,62.5,61.89,62.24,42378.0,55.193,55.737,55.193,55.5052,42378.0
2021-02-18 10:00:00,62.22,62.31,62.02,62.22,23577.0,55.4873,55.5676,55.309,55.4873,23577.0
2021-02-18 10:30:00,62.26,62.48,62.21,62.32,29121.0,55.523,55.7192,55.4784,55.5765,29121.0
2021-02-18 11:00:00,62.3,62.56,62.24,62.33,25683.0,55.5587,55.7905,55.5052,55.5854,25683.0
2021-02-18 11:30:00,62.31,62.49,62.2,62.44,16451.0,55.5676,55.7281,55.4695,55.6835,16451.0
2021-02-18 12:00:00,62.41,62.81,62.37,62.61,23063.0,55.6568,56.0135,55.6211,55.8351,23063.0
2021-02-18 12:30:00,62.62,62.84,62.57,62.73,22973.0,55.8441,56.0402,55.7995,55.9421,22973.0
2021-02-18 13:00:00,62.73,62.81,62.67,62.67,17296.0,55.9421,56.0135,55.8886,55.8886,17296.0
2021-02-18 13:30:00,62.65,62.68,62.44,62.59,19989.0,55.8708,55.8976,55.6835,55.8173,19989.0
2021-02-18 14:00:00,62.58,62.7,62.38,62.48,25504.0,55.8084,55.9154,55.63,55.7192,25504.0
2021-02-18 14:30:00,62.53,62.74,62.48,62.62,28241.0,55.7638,55.9511,55.7192,55.8441,28241.0
2021-02-18 15:00:00,62.63,62.75,62.55,62.73,25174.0,55.853,55.96,55.7816,55.9421,25174.0
2021-02-18 15:30:00,62.71,62.76,62.46,62.46,126120.0,55.9243,55.9689,55.7014,55.7014,126120.0
2021-02-19 09:30:00,62.81,63.15,62.45,63.0,28503.0,56.0135,56.3167,55.6924,56.1829,28503.0
2021-02-19 10:00:00,63.06,63.1,62.69,62.81,20101.0,56.2364,56.2721,55.9065,56.0135,20101.0
2021-02-19 10:30:00,62.84,62.86,62.39,62.62,18670.0,56.0402,56.0581,55.6389,55.8441,18670.0
2021-02-19 11:00:00,62.62,62.68,62.42,62.42,16607.0,55.8441,55.8976,55.6657,55.6657,16607.0
2021-02-19 11:30:00,62.47,62.62,62.45,62.62,13685.0,55.7103,55.8441,55.6924,55.8441,13685.0
2021-02-19 12:00:00,62.7,62.7,62.34,62.51,18401.0,55.9154,55.9154,55.5944,55.746,18401.0
2021-02-19 12:30:00,62.49,62.74,62.45,62.72,11404.0,55.7281,55.9511,55.6924,55.9332,11404.0
2021-02-19 13:00:00,62.76,62.84,62.69,62.72,17374.0,55.9689,56.0402,55.9065,55.9332,17374.0
2021-02-19 13:30:00,62.72,62.86,62.7,62.78,16795.0,55.9332,56.0581,55.9154,55.9867,16795.0
2021-02-19 14:00:00,62.79,62.83,62.59,62.59,15868.0,55.9957,56.0313,55.8173,55.8173,15868.0
2021-02-19 14:30:00,62.59,62.81,62.59,62.69,15323.0,55.8173,56.0135,55.8173,55.9065,15323.0
2021-02-19 15:00:00,62.74,62.76,62.54,62.69,21712.0,55.9511,55.9689,55.7727,55.9065,21712.0
2021-02-19 15:30:00,62.67,62.69,62.17,62.18,120436.0,55.8886,55.9065,55.4427,55.4517,120436.0
2021-02-22 09:30:00,61.72,61.77,61.3,61.46,31906.0,55.0414,55.086,54.6669,54.8096,31906.0
2021-02-22 10:00:00,61.42,61.43,61.07,61.2,20087.0,54.7739,54.7828,54.4618,54.5777,20087.0
2021-02-22 10:30:00,61.16,61.44,61.14,61.21,21245.0,54.542,54.7917,54.5242,54.5866,21245.0
2021-02-22 11:00:00,61.2,61.45,61.15,61.23,31428.0,54.5777,54.8007,54.5331,54.6045,31428.0
2021-02-22 11:30:00,61.29,61.3,61.16,61.22,38354.0,54.658,54.6669,54.542,54.5955,38354.0
2021-02-22 12:00:00,61.21,61.7,61.18,61.67,87578.0,54.5866,55.0236,54.5599,54.9968,87578.0
2021-02-22 12:30:00,61.7,61.9,61.67,61.76,14551.0,55.0236,55.202,54.9968,55.0771,14551.0
2021-02-22 13:00:00,61.73,61.89,61.61,61.87,16607.0,55.0504,55.193,54.9433,55.1752,16607.0
2021-02-22 13:30:00,61.88,61.89,61.55,61.57,29991.0,55.1841,55.193,54.8898,54.9077,29991.0
2021-02-22 14:00:00,61.57,61.59,61.34,61.51,28386.0,54.9077,54.9255,54.7026,54.8542,28386.0
2021-02-22 14:30:00,61.52,61.77,61.52,61.69,17628.0,54.8631,55.086,54.8631,55.0147,17628.0
2021-02-22 15:00:00,61.69,61.75,61.43,61.43,31154.0,55.0147,55.0682,54.7828,54.7828,31154.0
2021-02-22 15:30:00,61.47,61.7,61.45,61.66,106094.0,54.8185,55.0236,54.8007,54.9879,106094.0
2021-02-23 09:30:00,61.61,62.32,61.61,62.17,66170.0,54.9433,55.5765,54.9433,55.4427,66170.0
2021-02-23 10:00:00,62.12,62.28,61.9,62.1,54745.0,55.3982,55.5408,55.202,55.3803,54745.0
2021-02-23 10:30:00,62.11,62.61,62.05,62.42,57309.0,55.3892,55.8351,55.3357,55.6657,57309.0
2021-02-23 11:00:00,62.42,62.89,62.42,62.7,38913.0,55.6657,56.0848,55.6657,55.9154,38913.0
2021-02-23 11:30:00,62.73,62.88,62.57,62.85,61289.0,55.9421,56.0759,55.7995,56.0492,61289.0
2021-02-23 12:00:00,62.82,62.84,62.56,62.6,72803.0,56.0224,56.0402,55.7905,55.8262,72803.0
2021-02-23 12:30:00,62.6,62.6,62.34,62.34,22221.0,55.8262,55.8262,55.5944,55.5944,22221.0
2021-02-23 13:00:00,62.35,62.68,62.33,62.64,28618.0,55.6033,55.8976,55.5854,55.8619,28618.0
2021-02-23 13:30:00,62.59,62.79,62.49,62.75,39894.0,55.8173,55.9957,55.7281,55.96,39894.0
2021-02-23 14:00:00,62.75,62.84,62.51,62.52,96074.0,55.96,56.0402,55.746,55.7549,96074.0
2021-02-23 14:30:00,62.48,62.84,62.38,62.71,153958.0,55.7192,56.0402,55.63,55.9243,153958.0
2021-02-23 15:00:00,62.71,62.82,62.62,62.63,74573.0,55.9243,56.0224,55.8441,55.853,74573.0
2021-02-23 15:30:00,62.6,62.64,62.41,62.57,198847.0,55.8262,55.8619,55.6568,55.7995,198847.0
2021-02-24 09:30:00,62.54,62.54,61.98,62.33,52146.0,55.7727,55.7727,55.2733,55.5854,52146.0
2021-02-24 10:00:00,62.44,62.64,62.38,62.38,33695.0,55.6835,55.8619,55.63,55.63,33695.0
2021-02-24 10:30:00,62.44,62.45,61.99,62.18,23453.0,55.6835,55.6924,55.2822,55.4517,23453.0
2021-02-24 11:00:00,62.23,62.72,62.21,62.72,32772.0,55.4963,55.9332,55.4784,55.9332,32772.0
2021-02-24 11:30:00,62.71,62.76,62.57,62.6,22562.0,55.9243,55.9689,55.7995,55.8262,22562.0
2021-02-24 12:00:00,62.61,62.65,62.35,62.35,34176.0,55.8351,55.8708,55.6033,55.6033,34176.0
2021-02-24 12:30:00,62.33,62.45,62.08,62.23,36774.0,55.5854,55.6924,55.3625,55.4963,36774.0
2021-02-24 13:00:00,62.26,62.36,62.18,62.35,22183.0,55.523,55.6122,55.4517,55.6033,22183.0
2021-02-24 13:30:00,62.36,62.41,62.19,62.26,61204.0,55.6122,55.6568,55.4606,55.523,61204.0
2021-02-24 14:00:00,62.23,62.31,62.1,62.1,26503.0,55.4963,55.5676,55.3803,55.3803,26503.0
2021-02-24 14:30:00,62.16,62.26,61.98,62.14,30749.0,55.4338,55.523,55.2733,55.416,30749.0
2021-02-24 15:00:00,62.18,62.23,61.98,62.05,62777.0,55.4517,55.4963,55.2733,55.3357,62777.0
2021-02-24 15:30:00,62.04,62.09,61.73,62.03,222373.0,55.3268,55.3714,55.0504,55.3179,222373.0
2021-02-25 09:30:00,61.82,62.65,61.76,62.51,23936.0,55.1306,55.8708,55.0771,55.746,23936.0
2021-02-25 10:00:00,62.59,63.13,62.54,63.09,40811.0,55.8173,56.2989,55.7727,56.2632,40811.0
2021-02-25 10:30:00,63.1,63.38,63.05,63.26,36145.0,56.2721,56.5218,56.2275,56.4148,36145.0
2021-02-25 11:00:00,63.21,63.45,63.0,63.05,59367.0,56.3702,56.5842,56.1829,56.2275,59367.0
2021-02-25 11:30:00,63.01,63.14,62.9,62.99,71812.0,56.1919,56.3078,56.0938,56.174,71812.0
2021-02-25 12:00:00,62.98,63.31,62.93,63.1,62450.0,56.1651,56.4594,56.1205,56.2721,62450.0
2021-02-25 12:30:00,63.1,63.12,62.85,62.93,66392.0,56.2721,56.2899,56.0492,56.1205,66392.0
2021-02-25 13:00:00,62.9,63.09,62.59,63.08,94807.0,56.0938,56.2632,55.8173,56.2543,94807.0
2021-02-25 13:30:00,63.11,63.2,62.9,63.0,86029.0,56.281,56.3613,56.0938,56.1829,86029.0
2021-02-25 14:00:00,62.99,63.1,62.96,63.05,22652.0,56.174,56.2721,56.1473,56.2275,22652.0
2021-02-25 14:30:00,63.02,63.15,62.7,62.71,44207.0,56.2008,56.3167,55.9154,55.9243,44207.0
2021-02-25 15:00:00,62.66,62.8,62.5,62.52,34689.0,55.8797,56.0046,55.737,55.7549,34689.0
2021-02-25 15:30:00,62.6,62.73,62.22,62.49,179246.0,55.8262,55.9421,55.4873,55.7281,179246.0
2021-02-26 09:30:00,62.64,62.98,62.48,62.81,21206.0,55.8619,56.1651,55.7192,56.0135,21206.0
2021-02-26 10:00:00,62.85,63.14,62.22,62.22,22455.0,56.0492,56.3078,55.4873,55.4873,22455.0
2021-02-26 10:30:00,62.22,62.44,62.04,62.35,30920.0,55.4873,55.6835,55.3268,55.6033,30920.0
2021-02-26 11:00:00,62.34,62.53,62.21,62.28,25872.0,55.5944,55.7638,55.4784,55.5408,25872.0
2021-02-26 11:30:00,62.25,62.34,62.09,62.31,17043.0,55.5141,55.5944,55.3714,55.5676,17043.0
2021-02-26 12:00:00,62.29,62.41,62.17,62.3,15472.0,55.5498,55.6568,55.4427,55.5587,15472.0
2021-02-26 12:30:00,62.3,62.58,62.29,62.39,16787.0,55.5587,55.8084,55.5498,55.6389,16787.0
2021-02-26 13:00:00,62.31,62.48,62.21,62.48,18491.0,55.5676,55.7192,55.4784,55.7192,18491.0
2021-02-26 13:30:00,62.45,62.78,62.43,62.69,41508.0,55.6924,55.9867,55.6746,55.9065,41508.0
2021-02-26 14:00:00,62.69,62.81,62.31,62.51,45613.0,55.9065,56.0135,55.5676,55.746,45613.0
2021-02-26 14:30:00,62.49,62.52,62.25,62.27,33070.0,55.7281,55.7549,55.5141,55.5319,33070.0
2021-02-26 15:00:00,62.27,62.53,62.1,62.18,44800.0,55.5319,55.7638,55.3803,55.4517,44800.0
2021-02-26 15:30:00,62.14,62.27,61.65,61.65,223389.0,55.416,55.5319,54.979,54.979,223389.0
2021-03-01 09:30:00,62.47,63.46,62.03,62.13,26277.0,55.7103,56.5932,55.3179,55.4071,26277.0
2021-03-01 10:00:00,61.97,62.0,61.51,61.74,38781.0,55.2644,55.2911,54.8542,55.0593,38781.0
2021-03-01 10:30:00,61.65,61.96,61.65,61.85,126038.0,54.979,55.2555,54.979,55.1574,126038.0
2021-03-01 11:00:00,61.87,61.89,61.41,61.44,38000.0,55.1752,55.193,54.765,54.7917,38000.0
2021-03-01 11:30:00,61.43,61.54,61.26,61.47,18881.0,54.7828,54.8809,54.6312,54.8185,18881.0
2021-03-01 12:00:00,61.45,61.51,61.3,61.32,40705.0,54.8007,54.8542,54.6669,54.6847,40705.0
2021-03-01 12:30:00,61.32,61.7,61.27,61.58,22577.0,54.6847,55.0236,54.6401,54.9166,22577.0
2021-03-01 13:00:00,61.62,61.75,61.44,61.65,18451.0,54.9523,55.0682,54.7917,54.979,18451.0
2021-03-01 13:30:00,61.7,61.88,61.51,61.76,55366.0,55.0236,55.1841,54.8542,55.0771,55366.0
2021-03-01 14:00:00,61.78,61.92,61.69,61.91,31773.0,55.0949,55.2198,55.0147,55.2109,31773.0
2021-03-01 14:30:00,61.92,62.27,61.92,62.18,33104.0,55.2198,55.5319,55.2198,55.4517,33104.0
2021-03-01 15:00:00,62.19,62.24,61.99,62.07,28056.0,55.4606,55.5052,55.2822,55.3536,28056.0
2021-03-01 15:30:00,62.09,62.14,61.37,61.39,227453.0,55.3714,55.416,54.7293,54.7471,227453.0
2021-03-02 09:30:00,61.16,61.33,60.45,60.83,33430.0,54.542,54.6936,53.9089,54.2477,33430.0
2021-03-02 10:00:00,60.68,60.89,60.43,60.52,50723.0,54.114,54.3013,53.891,53.9713,50723.0
2021-03-02 10:30:00,60.45,60.76,60.42,60.57,113462.0,53.9089,54.1853,53.8821,54.0159,113462.0
2021-03-02 11:00:00,60.54,60.94,60.37,60.89,24822.0,53.9891,54.3458,53.8375,54.3013,24822.0
2021-03-02 11:30:00,60.87,60.93,60.65,60.89,27144.0,54.2834,54.3369,54.0872,54.3013,27144.0
2021-03-02 12:00:00,60.9,61.3,60.9,61.21,20571.0,54.3102,54.6669,54.3102,54.5866,20571.0
2021-03-02 12:30:00,61.18,61.29,60.98,61.03,21851.0,54.5599,54.658,54.3815,54.4261,21851.0
2021-03-02 13:00:00,61.02,61.19,61.02,61.09,8939.0,54.4172,54.5688,54.4172,54.4796,8939.0
2021-03-02 13:30:00,61.11,61.26,61.01,61.2,12745.0,54.4974,54.6312,54.4083,54.5777,12745.0
2021-03-02 14:00:00,61.15,61.52,61.15,61.52,26747.0,54.5331,54.8631,54.5331,54.8631,26747.0
2021-03-02 14:30:00,61.49,61.54,61.38,61.49,16555.0,54.8363,54.8809,54.7382,54.8363,16555.0
2021-03-02 15:00:00,61.49,61.59,60.99,61.02,56502.0,54.8363,54.9255,54.3904,54.4172,56502.0
2021-03-02 15:30:00,60.99,61.45,60.98,61.21,173224.0,54.3904,54.8007,54.3815,54.5866,173224.0
2021-03-03 09:30:00,61.05,61.54,60.41,60.62,24027.0,54.4439,54.8809,53.8732,54.0605,24027.0
2021-03-03 10:00:00,60.66,60.87,60.49,60.57,24382.0,54.0961,54.2834,53.9445,54.0159,24382.0
2021-03-03 10:30:00,60.53,60.54,60.08,60.2,35304.0,53.9802,53.9891,53.5789,53.6859,35304.0
2021-03-03 11:00:00,60.21,60.33,60.14,60.24,23889.0,53.6948,53.8018,53.6324,53.7216,23889.0
2021-03-03 11:30:00,60.25,60.43,60.13,60.35,15796.0,53.7305,53.891,53.6235,53.8197,15796.0
2021-03-03 12:00:00,60.36,60.5,60.25,60.49,37061.0,53.8286,53.9535,53.7305,53.9445,37061.0
2021-03-03 12:30:00,60.49,60.49,60.21,60.38,28263.0,53.9445,53.9445,53.6948,53.8464,28263.0
2021-03-03 13:00:00,60.37,60.39,60.17,60.25,34937.0,53.8375,53.8554,53.6592,53.7305,34937.0
2021-03-03 13:30:00,60.26,60.49,60.23,60.36,22759.0,53.7394,53.9445,53.7127,53.8286,22759.0
2021-03-03 14:00:00,60.39,60.42,60.11,60.12,18890.0,53.8554,53.8821,53.6057,53.6146,18890.0
2021-03-03 14:30:00,60.1,60.3,60.01,60.17,50013.0,53.5967,53.7751,53.5165,53.6592,50013.0
2021-03-03 15:00:00,60.16,60.45,60.15,60.27,94916.0,53.6502,53.9089,53.6413,53.7483,94916.0
2021-03-03 15:30:00,60.27,60.45,60.03,60.37,244598.0,53.7483,53.9089,53.5343,53.8375,244598.0
2021-03-04 09:30:00,60.41,60.51,59.4,60.14,82493.0,53.8732,53.9624,52.9725,53.6324,82493.0
2021-03-04 10:00:00,60.17,60.25,59.5,59.82,209364.0,53.6592,53.7305,53.0617,53.347,209364.0
2021-03-04 10:30:00,59.79,60.03,59.58,59.75,125433.0,53.3203,53.5343,53.133,53.2846,125433.0
2021-03-04 11:00:00,59.77,60.18,59.7,60.13,39550.0,53.3024,53.6681,53.24,53.6235,39550.0
2021-03-04 11:30:00,60.13,60.22,59.88,60.0,35688.0,53.6235,53.7038,53.4005,53.5076,35688.0
2021-03-04 12:00:00,60.0,60.08,59.41,59.45,67955.0,53.5076,53.5789,52.9814,53.0171,67955.0
2021-03-04 12:30:00,59.42,59.42,58.58,58.58,92838.0,52.9903,52.9903,52.2412,52.2412,92838.0
2021-03-04 13:00:00,58.61,58.92,58.49,58.92,72150.0,52.268,52.5444,52.1609,52.5444,72150.0
2021-03-04 13:30:00,58.92,58.95,58.36,58.43,89315.0,52.5444,52.5712,52.045,52.1074,89315.0
2021-03-04 14:00:00,58.43,59.2,58.27,59.11,81605.0,52.1074,52.7941,51.9648,52.7139,81605.0
2021-03-04 14:30:00,59.11,59.48,58.95,59.37,77846.0,52.7139,53.0438,52.5712,52.9457,77846.0
2021-03-04 15:00:00,59.38,59.38,58.85,59.05,123146.0,52.9546,52.9546,52.482,52.6604,123146.0
2021-03-04 15:30:00,59.04,59.5,58.98,59.08,296639.0,52.6514,53.0617,52.5979,52.6871,296639.0
2021-03-05 09:30:00,59.39,59.65,58.84,58.92,44758.0,52.9636,53.1954,52.4731,52.5444,44758.0
2021-03-05 10:00:00,58.86,59.12,58.84,59.05,29596.0,52.4909,52.7228,52.4731,52.6604,29596.0
2021-03-05 10:30:00,59.12,59.12,58.77,59.11,26924.0,52.7228,52.7228,52.4107,52.7139,26924.0
2021-03-05 11:00:00,59.05,59.16,58.57,58.64,31707.0,52.6604,52.7584,52.2323,52.2947,31707.0
2021-03-05 11:30:00,58.6,58.67,58.41,58.46,29030.0,52.259,52.3215,52.0896,52.1342,29030.0
2021-03-05 12:00:00,58.46,58.71,58.46,58.56,33602.0,52.1342,52.3571,52.1342,52.2234,33602.0
2021-03-05 12:30:00,58.61,59.1,58.59,58.91,52435.0,52.268,52.7049,52.2501,52.5355,52435.0
2021-03-05 13:00:00,58.94,59.22,58.85,59.22,30784.0,52.5623,52.812,52.482,52.812,30784.0
2021-03-05 13:30:00,59.23,59.7,59.22,59.64,40519.0,52.8209,53.24,52.812,53.1865,40519.0
2021-03-05 14:00:00,59.67,59.88,59.52,59.74,37070.0,53.2133,53.4005,53.0795,53.2757,37070.0
2021-03-05 14:30:00,59.69,60.14,59.66,60.13,46192.0,53.2311,53.6324,53.2043,53.6235,46192.0
2021-03-05 15:00:00,60.06,60.09,59.84,59.86,49762.0,53.5611,53.5878,53.3649,53.3827,49762.0
2021-03-05 15:30:00,59.8,60.01,59.75,59.81,166127.0,53.3292,53.5165,53.2846,53.3381,166127.0
2021-03-08 09:30:00,60.17,60.85,59.84,60.28,34699.0,53.6592,54.2656,53.3649,53.7573,34699.0
2021-03-08 10:00:00,60.27,60.98,60.2,60.91,24408.0,53.7483,54.3815,53.6859,54.3191,24408.0
2021-03-08 10:30:00,60.96,61.17,60.74,61.0,18091.0,54.3637,54.551,54.1675,54.3993,18091.0
2021-03-08 11:00:00,61.09,61.23,60.96,61.09,38549.0,54.4796,54.6045,54.3637,54.4796,38549.0
2021-03-08 11:30:00,61.09,61.16,60.75,60.79,21743.0,54.4796,54.542,54.1764,54.2121,21743.0
2021-03-08 12:00:00,60.77,60.87,60.69,60.76,40802.0,54.1942,54.2834,54.1229,54.1853,40802.0
2021-03-08 12:30:00,60.79,61.09,60.79,61.05,31447.0,54.2121,54.4796,54.2121,54.4439,31447.0
2021-03-08 13:00:00,61.06,61.18,61.0,61.03,30173.0,54.4529,54.5599,54.3993,54.4261,30173.0
2021-03-08 13:30:00,61.02,61.1,60.8,60.92,48350.0,54.4172,54.4885,54.221,54.328,48350.0
2021-03-08 14:00:00,60.93,61.18,60.84,60.98,51562.0,54.3369,54.5599,54.2567,54.3815,51562.0
2021-03-08 14:30:00,61.02,61.22,60.84,61.22,35483.0,54.4172,54.5955,54.2567,54.5955,35483.0
2021-03-08 15:00:00,61.17,61.18,60.85,60.85,57861.0,54.551,54.5599,54.2656,54.2656,57861.0
2021-03-08 15:30:00,60.84,60.87,60.29,60.41,145952.0,54.2567,54.2834,53.7662,53.8732,145952.0
2021-03-09 09:30:00,60.71,61.32,60.51,61.24,23188.0,54.1407,54.6847,53.9624,54.6134,23188.0
2021-03-09 10:00:00,61.2,61.4,61.05,61.06,41141.0,54.5777,54.7561,54.4439,54.4529,41141.0
2021-03-09 10:30:00,61.1,61.54,60.94,61.2,52177.0,54.4885,54.8809,54.3458,54.5777,52177.0
2021-03-09 11:00:00,61.22,61.22,60.59,60.73,64127.0,54.5955,54.5955,54.0337,54.1586,64127.0
2021-03-09 11:30:00,60.72,60.83,60.45,60.71,33007.0,54.1496,54.2477,53.9089,54.1407,33007.0
2021-03-09 12:00:00,60.7,61.12,60.69,61.06,32270.0,54.1318,54.5064,54.1229,54.4529,32270.0
2021-03-09 12:30:00,61.09,61.26,61.05,61.19,23479.0,54.4796,54.6312,54.4439,54.5688,23479.0
2021-03-09 13:00:00,61.2,61.68,61.19,61.68,49079.0,54.5777,55.0058,54.5688,55.0058,49079.0
2021-03-09 13:30:00,61.64,61.66,61.45,61.46,37596.0,54.9701,54.9879,54.8007,54.8096,37596.0
2021-03-09 14:00:00,61.45,61.46,61.15,61.2,42564.0,54.8007,54.8096,54.5331,54.5777,42564.0
2021-03-09 14:30:00,61.22,61.36,61.11,61.29,46490.0,54.5955,54.7204,54.4974,54.658,46490.0
2021-03-09 15:00:00,61.3,61.41,61.03,61.1,179671.0,54.6669,54.765,54.4261,54.4885,179671.0
2021-03-09 15:30:00,61.1,61.24,60.78,60.79,175515.0,54.4885,54.6134,54.2032,54.2121,175515.0
2021-03-10 09:30:00,61.14,61.16,60.34,60.68,56569.0,54.5242,54.542,53.8108,54.114,56569.0
2021-03-10 10:00:00,60.69,60.82,60.16,60.42,42643.0,54.1229,54.2388,53.6502,53.8821,42643.0
2021-03-10 10:30:00,60.4,60.74,60.22,60.22,33620.0,53.8643,54.1675,53.7038,53.7038,33620.0
2021-03-10 11:00:00,60.19,60.5,59.99,60.44,37373.0,53.677,53.9535,53.4986,53.8999,37373.0
2021-03-10 11:30:00,60.43,60.62,60.33,60.37,31649.0,53.891,54.0605,53.8018,53.8375,31649.0
2021-03-10 12:00:00,60.4,60.95,60.37,60.88,66494.0,53.8643,54.3548,53.8375,54.2923,66494.0
2021-03-10 12:30:00,60.91,61.09,60.85,60.98,30413.0,54.3191,54.4796,54.2656,54.3815,30413.0
2021-03-10 13:00:00,60.98,61.07,60.78,60.92,62200.0,54.3815,54.4618,54.2032,54.328,62200.0
2021-03-10 13:30:00,60.92,61.05,60.84,61.05,54607.0,54.328,54.4439,54.2567,54.4439,54607.0
2021-03-10 14:00:00,61.05,61.39,61.05,61.1,44029.0,54.4439,54.7471,54.4439,54.4885,44029.0
2021-03-10 14:30:00,61.1,61.28,61.02,61.07,52566.0,54.4885,54.6491,54.4172,54.4618,52566.0
2021-03-10 15:00:00,61.1,61.31,60.93,61.22,46333.0,54.4885,54.6758,54.3369,54.5955,46333.0
2021-03-10 15:30:00,61.21,61.24,60.88,60.93,145284.0,54.5866,54.6134,54.2923,54.3369,145284.0
2021-03-11 09:30:00,60.98,61.32,60.65,60.85,23013.0,54.3815,54.6847,54.0872,54.2656,23013.0
2021-03-11 10:00:00,60.84,61.07,60.61,60.99,17862.0,54.2567,54.4618,54.0515,54.3904,17862.0
2021-03-11 10:30:00,60.93,61.26,60.76,61.15,52933.0,54.3369,54.6312,54.1853,54.5331,52933.0
2021-03-11 11:00:00,61.16,61.3,61.05,61.24,17134.0,54.542,54.6669,54.4439,54.6134,17134.0
2021-03-11 11:30:00,61.22,61.25,61.05,61.14,13220.0,54.5955,54.6223,54.4439,54.5242,13220.0
2021-03-11 12:00:00,61.18,61.45,61.13,61.21,39024.0,54.5599,54.8007,54.5153,54.5866,39024.0
2021-03-11 12:30:00,61.25,61.41,61.22,61.41,18959.0,54.6223,54.765,54.5955,54.765,18959.0
2021-03-11 13:00:00,61.38,61.65,61.34,61.43,51180.0,54.7382,54.979,54.7026,54.7828,51180.0
2021-03-11 13:30:00,61.46,61.68,61.38,61.58,84780.0,54.8096,55.0058,54.7382,54.9166,84780.0
2021-03-11 14:00:00,61.53,61.76,61.53,61.7,24040.0,54.872,55.0771,54.872,55.0236,24040.0
2021-03-11 14:30:00,61.69,61.82,61.49,61.56,76500.0,55.0147,55.1306,54.8363,54.8988,76500.0
2021-03-11 15:00:00,61.5,61.53,61.17,61.3,43174.0,54.8452,54.872,54.551,54.6669,43174.0
2021-03-11 15:30:00,61.29,61.34,61.08,61.13,99336.0,54.658,54.7026,54.4707,54.5153,99336.0
2021-03-12 09:30:00,61.11,61.52,61.11,61.46,17952.0,54.4974,54.8631,54.4974,54.8096,17952.0
2021-03-12 10:00:00,61.49,61.7,61.44,61.58,17741.0,54.8363,55.0236,54.7917,54.9166,17741.0
2021-03-12 10:30:00,61.54,61.63,61.41,61.61,27948.0,54.8809,54.9612,54.765,54.9433,27948.0
2021-03-12 11:00:00,61.61,61.78,61.42,61.5,33957.0,54.9433,55.0949,54.7739,54.8452,33957.0
2021-03-12 11:30:00,61.52,61.69,61.48,61.59,26612.0,54.8631,55.0147,54.8274,54.9255,26612.0
2021-03-12 12:00:00,61.61,61.7,61.52,61.64,11949.0,54.9433,55.0236,54.8631,54.9701,11949.0
2021-03-12 12:30:00,61.64,61.87,61.58,61.76,27118.0,54.9701,55.1752,54.9166,55.0771,27118.0
2021-03-12 13:00:00,61.74,61.8,61.66,61.76,17263.0,55.0593,55.1128,54.9879,55.0771,17263.0
2021-03-12 13:30:00,61.76,61.89,61.72,61.83,17254.0,55.0771,55.193,55.0414,55.1395,17254.0
2021-03-12 14:00:00,61.89,61.95,61.7,61.73,28787.0,55.193,55.2466,55.0236,55.0504,28787.0
2021-03-12 14:30:00,61.75,61.77,61.54,61.59,20852.0,55.0682,55.086,54.8809,54.9255,20852.0
2021-03-12 15:00:00,61.58,61.84,61.57,61.79,38925.0,54.9166,55.1485,54.9077,55.1039,38925.0
2021-03-12 15:30:00,61.82,62.34,61.77,62.31,156813.0,55.1306,55.5944,55.086,55.5676,156813.0
2021-03-15 09:30:00,62.51,62.9,62.41,62.65,32119.0,55.746,56.0938,55.6568,55.8708,32119.0
2021-03-15 10:00:00,62.63,63.13,62.53,63.04,24214.0,55.853,56.2989,55.7638,56.2186,24214.0
2021-03-15 10:30:00,63.09,63.33,62.91,63.32,30866.0,56.2632,56.4772,56.1027,56.4683,30866.0
2021-03-15 11:00:00,63.32,63.71,63.29,63.66,43674.0,56.4683,56.8161,56.4416,56.7715,43674.0
2021-03-15 11:30:00,63.64,63.71,63.38,63.68,29620.0,56.7537,56.8161,56.5218,56.7894,29620.0
2021-03-15 12:00:00,63.64,64.07,63.64,63.82,20054.0,56.7537,57.1372,56.7537,56.9142,20054.0
2021-03-15 12:30:00,63.81,64.32,63.81,64.11,21848.0,56.9053,57.3601,56.9053,57.1728,21848.0
2021-03-15 13:00:00,64.18,64.34,64.08,64.27,21562.0,57.2352,57.3779,57.1461,57.3155,21562.0
2021-03-15 13:30:00,64.27,64.39,64.07,64.18,94353.0,57.3155,57.4225,57.1372,57.2352,94353.0
2021-03-15 14:00:00,64.13,64.35,64.13,64.31,33637.0,57.1907,57.3869,57.1907,57.3512,33637.0
2021-03-15 14:30:00,64.33,64.44,64.17,64.2,28842.0,57.369,57.4671,57.2263,57.2531,28842.0
2021-03-15 15:00:00,64.2,64.36,64.13,64.27,40984.0,57.2531,57.3958,57.1907,57.3155,40984.0
2021-03-15 15:30:00,64.26,64.26,63.82,64.11,216919.0,57.3066,57.3066,56.9142,57.1728,216919.0
2021-03-16 09:30:00,64.41,65.13,64.19,64.86,44818.0,57.4404,58.0825,57.2442,57.8417,44818.0
2021-03-16 10:00:00,64.85,65.03,64.66,64.86,76663.0,57.8327,57.9933,57.6633,57.8417,76663.0
2021-03-16 10:30:00,64.88,65.16,64.72,64.97,72354.0,57.8595,58.1092,57.7168,57.9398,72354.0
2021-03-16 11:00:00,65.0,65.0,64.54,64.77,80134.0,57.9665,57.9665,57.5563,57.7614,80134.0
2021-03-16 11:30:00,64.74,64.8,64.49,64.63,126644.0,57.7347,57.7882,57.5117,57.6366,126644.0
2021-03-16 12:00:00,64.6,64.65,64.35,64.58,42182.0,57.6098,57.6544,57.3869,57.592,42182.0
2021-03-16 12:30:00,64.56,65.05,64.51,65.05,95487.0,57.5741,58.0111,57.5295,58.0111,95487.0
2021-03-16 13:00:00,65.03,65.27,64.97,65.27,59352.0,57.9933,58.2073,57.9398,58.2073,59352.0
2021-03-16 13:30:00,65.27,65.44,65.16,65.27,83936.0,58.2073,58.3589,58.1092,58.2073,83936.0
2021-03-16 14:00:00,65.27,65.3,65.01,65.09,45860.0,58.2073,58.2341,57.9754,58.0468,45860.0
2021-03-16 14:30:00,65.07,65.12,64.82,64.89,67913.0,58.0289,58.0735,57.806,57.8684,67913.0
2021-03-16 15:00:00,64.89,65.05,64.73,64.92,99655.0,57.8684,58.0111,57.7257,57.8952,99655.0
2021-03-16 15:30:00,64.88,65.12,64.76,65.01,172949.0,57.8595,58.0735,57.7525,57.9754,172949.0
2021-03-17 09:30:00,64.95,65.16,64.68,65.03,45863.0,57.9219,58.1092,57.6811,57.9933,45863.0
2021-03-17 10:00:00,65.02,65.02,64.13,64.29,61961.0,57.9844,57.9844,57.1907,57.3333,61961.0
2021-03-17 10:30:00,64.28,64.51,63.99,64.03,25895.0,57.3244,57.5295,57.0658,57.1015,25895.0
2021-03-17 11:00:00,64.01,64.33,63.86,64.33,46194.0,57.0836,57.369,56.9499,57.369,46194.0
2021-03-17 11:30:00,64.3,64.48,64.2,64.41,24397.0,57.3423,57.5028,57.2531,57.4404,24397.0
2021-03-17 12:00:00,64.41,64.42,64.22,64.23,14064.0,57.4404,57.4493,57.2709,57.2798,14064.0
2021-03-17 12:30:00,64.24,64.38,64.24,64.29,9141.0,57.2888,57.4136,57.2888,57.3333,9141.0
2021-03-17 13:00:00,64.34,64.43,64.25,64.38,14577.0,57.3779,57.4582,57.2977,57.4136,14577.0
2021-03-17 13:30:00,64.38,64.43,64.29,64.39,21617.0,57.4136,57.4582,57.3333,57.4225,21617.0
2021-03-17 14:00:00,64.41,64.91,64.41,64.6,13398.0,57.4404,57.8863,57.4404,57.6098,13398.0
2021-03-17 14:30:00,64.56,64.9,64.56,64.66,21390.0,57.5741,57.8773,57.5741,57.6633,21390.0
2021-03-17 15:00:00,64.66,64.78,64.23,64.27,36213.0,57.6633,57.7703,57.2798,57.3155,36213.0
2021-03-17 15:30:00,64.26,64.64,64.23,64.55,103338.0,57.3066,57.6455,57.2798,57.5652,103338.0
2021-03-18 09:30:00,64.13,64.49,64.0,64.2,18339.0,57.1907,57.5117,57.0747,57.2531,18339.0
2021-03-18 10:00:00,64.21,64.27,63.82,63.86,20486.0,57.262,57.3155,56.9142,56.9499,20486.0
2021-03-18 10:30:00,63.78,63.83,63.61,63.69,26150.0,56.8785,56.9231,56.7269,56.7983,26150.0
2021-03-18 11:00:00,63.65,63.92,63.63,63.76,17399.0,56.7626,57.0034,56.7448,56.8607,17399.0
2021-03-18 11:30:00,63.79,63.99,63.7,63.99,13397.0,56.8874,57.0658,56.8072,57.0658,13397.0
2021-03-18 12:00:00,64.0,64.05,63.91,63.99,12329.0,57.0747,57.1193,56.9945,57.0658,12329.0
2021-03-18 12:30:00,63.98,64.27,63.95,64.1,15772.0,57.0569,57.3155,57.0301,57.1639,15772.0
2021-03-18 13:00:00,64.16,64.33,64.14,64.27,40257.0,57.2174,57.369,57.1996,57.3155,40257.0
2021-03-18 13:30:00,64.23,64.33,64.18,64.23,20268.0,57.2798,57.369,57.2352,57.2798,20268.0
2021-03-18 14:00:00,64.25,64.41,64.11,64.31,34013.0,57.2977,57.4404,57.1728,57.3512,34013.0
2021-03-18 14:30:00,64.28,64.35,64.04,64.3,25409.0,57.3244,57.3869,57.1104,57.3423,25409.0
2021-03-18 15:00:00,64.29,64.41,64.19,64.34,27502.0,57.3333,57.4404,57.2442,57.3779,27502.0
2021-03-18 15:30:00,64.34,64.56,64.22,64.37,105649.0,57.3779,57.5741,57.2709,57.4047,105649.0
2021-03-19 09:30:00,64.71,64.75,63.93,64.28,102402.0,57.7079,57.7436,57.0123,57.3244,102402.0
2021-03-19 10:00:00,64.53,64.74,64.2,64.65,38213.0,57.5474,57.7347,57.2531,57.6544,38213.0
2021-03-19 10:30:00,64.66,64.83,64.5,64.68,68960.0,57.6633,57.8149,57.5206,57.6811,68960.0
2021-03-19 11:00:00,64.73,64.79,64.56,64.6,21142.0,57.7257,57.7792,57.5741,57.6098,21142.0
2021-03-19 11:30:00,64.6,64.71,64.55,64.67,8419.0,57.6098,57.7079,57.5652,57.6722,8419.0
2021-03-19 12:00:00,64.69,64.76,64.39,64.39,25029.0,57.6901,57.7525,57.4225,57.4225,25029.0
2021-03-19 12:30:00,64.37,64.48,64.26,64.48,30604.0,57.4047,57.5028,57.3066,57.5028,30604.0
2021-03-19 13:00:00,64.46,64.49,64.04,64.12,40326.0,57.485,57.5117,57.1104,57.1817,40326.0
2021-03-19 13:30:00,64.14,64.24,64.04,64.19,19529.0,57.1996,57.2888,57.1104,57.2442,19529.0
2021-03-19 14:00:00,64.2,64.31,64.1,64.31,37221.0,57.2531,57.3512,57.1639,57.3512,37221.0
2021-03-19 14:30:00,64.29,64.43,64.25,64.43,38682.0,57.3333,57.4582,57.2977,57.4582,38682.0
2021-03-19 15:00:00,64.46,64.46,64.18,64.26,150032.0,57.485,57.485,57.2352,57.3066,150032.0
2021-03-19 15:30:00,64.27,64.33,63.33,63.34,210231.0,57.3155,57.369,56.4772,56.4861,210231.0
2021-03-22 09:30:00,62.96,63.55,62.91,63.53,71180.0,56.1473,56.6734,56.1027,56.6556,71180.0
2021-03-22 10:00:00,63.48,63.71,63.28,63.67,82697.0,56.611,56.8161,56.4326,56.7804,82697.0
2021-03-22 10:30:00,63.64,63.82,63.33,63.61,45222.0,56.7537,56.9142,56.4772,56.7269,45222.0
2021-03-22 11:00:00,63.63,63.74,63.26,63.34,39330.0,56.7448,56.8429,56.4148,56.4861,39330.0
2021-03-22 11:30:00,63.33,63.51,63.24,63.51,35136.0,56.4772,56.6377,56.397,56.6377,35136.0
2021-03-22 12:00:00,63.5,63.52,63.22,63.45,45292.0,56.6288,56.6467,56.3791,56.5842,45292.0
2021-03-22 12:30:00,63.4,63.41,63.13,63.31,38383.0,56.5397,56.5486,56.2989,56.4594,38383.0
2021-03-22 13:00:00,63.33,63.34,63.18,63.22,17746.0,56.4772,56.4861,56.3435,56.3791,17746.0
2021-03-22 13:30:00,63.23,63.33,63.17,63.25,29052.0,56.388,56.4772,56.3345,56.4059,29052.0
2021-03-22 14:00:00,63.27,63.44,63.26,63.43,13522.0,56.4237,56.5753,56.4148,56.5664,13522.0
2021-03-22 14:30:00,63.41,63.54,63.39,63.43,56615.0,56.5486,56.6645,56.5307,56.5664,56615.0
2021-03-22 15:00:00,63.41,63.56,63.39,63.53,31968.0,56.5486,56.6823,56.5307,56.6556,31968.0
2021-03-22 15:30:00,63.52,63.57,63.26,63.53,118366.0,56.6467,56.6913,56.4148,56.6556,118366.0
2021-03-23 09:30:00,63.49,64.0,63.39,63.78,13736.0,56.6199,57.0747,56.5307,56.8785,13736.0
2021-03-23 10:00:00,63.8,64.13,63.56,64.13,55473.0,56.8964,57.1907,56.6823,57.1907,55473.0
2021-03-23 10:30:00,64.13,64.26,63.95,64.01,55491.0,57.1907,57.3066,57.0301,57.0836,55491.0
2021-03-23 11:00:00,64.02,64.3,63.89,64.3,34824.0,57.0926,57.3423,56.9766,57.3423,34824.0
2021-03-23 11:30:00,64.32,64.47,64.28,64.41,20433.0,57.3601,57.4939,57.3244,57.4404,20433.0
2021-03-23 12:00:00,64.44,64.74,64.42,64.69,49969.0,57.4671,57.7347,57.4493,57.6901,49969.0
2021-03-23 12:30:00,64.67,64.68,64.22,64.31,53519.0,57.6722,57.6811,57.2709,57.3512,53519.0
2021-03-23 13:00:00,64.31,64.49,64.29,64.35,51901.0,57.3512,57.5117,57.3333,57.3869,51901.0
2021-03-23 13:30:00,64.31,64.36,64.01,64.09,52515.0,57.3512,57.3958,57.0836,57.155,52515.0
2021-03-23 14:00:00,64.08,64.11,63.87,64.1,57939.0,57.1461,57.1728,56.9588,57.1639,57939.0
2021-03-23 14:30:00,64.09,64.13,63.83,63.85,58621.0,57.155,57.1907,56.9231,56.941,58621.0
2021-03-23 15:00:00,63.88,63.91,63.4,63.51,52858.0,56.9677,56.9945,56.5397,56.6377,52858.0
2021-03-23 15:30:00,63.52,63.71,63.31,63.69,183761.0,56.6467,56.8161,56.4594,56.7983,183761.0
2021-03-24 09:30:00,63.77,64.17,63.66,63.97,39964.0,56.8696,57.2263,56.7715,57.048,39964.0
2021-03-24 10:00:00,63.89,63.94,63.25,63.36,28494.0,56.9766,57.0212,56.4059,56.504,28494.0
2021-03-24 10:30:00,63.33,63.89,63.3,63.89,26650.0,56.4772,56.9766,56.4505,56.9766,26650.0
2021-03-24 11:00:00,63.92,64.08,63.76,63.84,25232.0,57.0034,57.1461,56.8607,56.932,25232.0
2021-03-24 11:30:00,63.9,64.27,63.86,64.12,73906.0,56.9855,57.3155,56.9499,57.1817,73906.0
2021-03-24 12:00:00,64.09,64.44,64.08,64.42,103138.0,57.155,57.4671,57.1461,57.4493,103138.0
2021-03-24 12:30:00,64.42,64.56,64.36,64.43,34848.0,57.4493,57.5741,57.3958,57.4582,34848.0
2021-03-24 13:00:00,64.42,64.48,64.26,64.28,32696.0,57.4493,57.5028,57.3066,57.3244,32696.0
2021-03-24 13:30:00,64.3,64.31,64.04,64.11,57051.0,57.3423,57.3512,57.1104,57.1728,57051.0
2021-03-24 14:00:00,64.1,64.38,64.08,64.26,31013.0,57.1639,57.4136,57.1461,57.3066,31013.0
2021-03-24 14:30:00,64.26,64.44,64.17,64.23,29619.0,57.3066,57.4671,57.2263,57.2798,29619.0
2021-03-24 15:00:00,64.2,64.32,64.15,64.16,41135.0,57.2531,57.3601,57.2085,57.2174,41135.0
2021-03-24 15:30:00,64.17,64.23,63.92,64.03,204195.0,57.2263,57.2798,57.0034,57.1015,204195.0
2021-03-25 09:30:00,63.69,63.74,62.21,62.32,41259.0,57.1212,57.1661,55.7939,55.8925,41259.0
2021-03-25 10:00:00,62.29,62.61,61.99,62.05,54076.0,55.8656,56.1526,55.5966,55.6504,54076.0
2021-03-25 10:30:00,62.05,63.24,62.0,63.06,39374.0,55.6504,56.7177,55.6055,56.5562,39374.0
2021-03-25 11:00:00,63.07,63.57,63.05,63.37,15542.0,56.5652,57.0136,56.5472,56.8342,15542.0
2021-03-25 11:30:00,63.38,63.83,63.38,63.77,39470.0,56.8432,57.2468,56.8432,57.193,39470.0
2021-03-25 12:00:00,63.81,63.99,63.6,63.62,21483.0,57.2289,57.3903,57.0405,57.0585,21483.0
2021-03-25 12:30:00,63.6,63.94,63.6,63.91,24864.0,57.0405,57.3455,57.0405,57.3186,24864.0
2021-03-25 13:00:00,63.89,63.89,63.62,63.77,14056.0,57.3006,57.3006,57.0585,57.193,14056.0
2021-03-25 13:30:00,63.78,63.84,63.64,63.64,16996.0,57.202,57.2558,57.0764,57.0764,16996.0
2021-03-25 14:00:00,63.6,63.63,63.3,63.32,16624.0,57.0405,57.0674,56.7715,56.7894,16624.0
2021-03-25 14:30:00,63.35,63.61,63.32,63.53,19274.0,56.8163,57.0495,56.7894,56.9777,19274.0
2021-03-25 15:00:00,63.5,63.68,63.42,63.68,30221.0,56.9508,57.1123,56.8791,57.1123,30221.0
2021-03-25 15:30:00,63.66,63.83,63.5,63.78,82586.0,57.0943,57.2468,56.9508,57.202,82586.0
2021-03-26 09:30:00,63.68,64.45,63.67,64.35,22230.0,57.1123,57.8029,57.1033,57.7132,22230.0
2021-03-26 10:00:00,64.44,64.46,63.87,63.97,18041.0,57.7939,57.8118,57.2827,57.3724,18041.0
2021-03-26 10:30:00,63.88,63.88,63.56,63.66,32581.0,57.2916,57.2916,57.0046,57.0943,32581.0
2021-03-26 11:00:00,63.7,63.78,63.55,63.67,56557.0,57.1302,57.202,56.9957,57.1033,56557.0
2021-03-26 11:30:00,63.67,63.76,63.53,63.71,37714.0,57.1033,57.184,56.9777,57.1392,37714.0
2021-03-26 12:00:00,63.74,64.01,63.72,63.94,21217.0,57.1661,57.4082,57.1481,57.3455,21217.0
2021-03-26 12:30:00,63.92,64.06,63.78,63.91,25022.0,57.3275,57.4531,57.202,57.3186,25022.0
2021-03-26 13:00:00,63.92,64.12,63.88,63.98,22524.0,57.3275,57.5069,57.2916,57.3813,22524.0
2021-03-26 13:30:00,64.0,64.09,63.79,63.86,32771.0,57.3993,57.48,57.2109,57.2737,32771.0
2021-03-26 14:00:00,63.87,63.89,63.71,63.8,29169.0,57.2827,57.3006,57.1392,57.2199,29169.0
2021-03-26 14:30:00,63.76,63.85,63.65,63.72,36412.0,57.184,57.2647,57.0854,57.1481,36412.0
2021-03-26 15:00:00,63.74,63.87,63.67,63.76,28150.0,57.1661,57.2827,57.1033,57.184,28150.0
2021-03-26 15:30:00,63.78,64.28,63.75,64.26,119954.0,57.202,57.6504,57.1751,57.6325,119954.0
2021-03-29 09:30:00,64.11,64.58,63.63,63.8,29579.0,57.4979,57.9194,57.0674,57.2199,29579.0
2021-03-29 10:00:00,63.84,64.03,63.44,63.63,27881.0,57.2558,57.4262,56.897,57.0674,27881.0
2021-03-29 10:30:00,63.65,63.7,63.47,63.6,22876.0,57.0854,57.1302,56.9239,57.0405,22876.0
2021-03-29 11:00:00,63.56,63.78,63.41,63.78,21715.0,57.0046,57.202,56.8701,57.202,21715.0
2021-03-29 11:30:00,63.74,64.0,63.71,63.94,15822.0,57.1661,57.3993,57.1392,57.3455,15822.0
2021-03-29 12:00:00,63.93,64.03,63.74,63.89,24949.0,57.3365,57.4262,57.1661,57.3006,24949.0
2021-03-29 12:30:00,63.9,64.16,63.86,64.03,17765.0,57.3096,57.5428,57.2737,57.4262,17765.0
2021-03-29 13:00:00,64.02,64.28,63.97,64.26,14669.0,57.4172,57.6504,57.3724,57.6325,14669.0
2021-03-29 13:30:00,64.25,64.38,64.17,64.22,20626.0,57.6235,57.7401,57.5517,57.5966,20626.0
2021-03-29 14:00:00,64.22,64.39,64.17,64.32,21386.0,57.5966,57.749,57.5517,57.6863,21386.0
2021-03-29 14:30:00,64.31,64.36,64.14,64.17,17234.0,57.6773,57.7221,57.5248,57.5517,17234.0
2021-03-29 15:00:00,64.22,64.37,64.16,64.18,30889.0,57.5966,57.7311,57.5428,57.5607,30889.0
2021-03-29 15:30:00,64.19,64.26,63.88,63.97,163512.0,57.5697,57.6325,57.2916,57.3724,163512.0
2021-03-30 09:30:00,63.93,64.67,63.75,64.2,28353.0,57.3365,58.0002,57.1751,57.5786,28353.0
2021-03-30 10:00:00,64.18,64.39,64.07,64.31,75424.0,57.5607,57.749,57.462,57.6773,75424.0
2021-03-30 10:30:00,64.36,64.62,64.25,64.39,50431.0,57.7221,57.9553,57.6235,57.749,50431.0
2021-03-30 11:00:00,64.4,64.55,64.06,64.18,71986.0,57.758,57.8925,57.4531,57.5607,71986.0
2021-03-30 11:30:00,64.18,64.51,64.17,64.51,51611.0,57.5607,57.8567,57.5517,57.8567,51611.0
2021-03-30 12:00:00,64.5,64.61,64.39,64.5,39919.0,57.8477,57.9464,57.749,57.8477,39919.0
2021-03-30 12:30:00,64.52,64.68,64.28,64.6,35983.0,57.8656,58.0091,57.6504,57.9374,35983.0
2021-03-30 13:00:00,64.6,64.8,64.46,64.63,31189.0,57.9374,58.1168,57.8118,57.9643,31189.0
2021-03-30 13:30:00,64.65,64.79,64.53,64.73,21159.0,57.9822,58.1078,57.8746,58.054,21159.0
2021-03-30 14:00:00,64.74,64.82,64.6,64.73,44783.0,58.0629,58.1347,57.9374,58.054,44783.0
2021-03-30 14:30:00,64.73,64.8,64.58,64.72,27811.0,58.054,58.1168,57.9194,58.045,27811.0
2021-03-30 15:00:00,64.72,64.82,64.54,64.61,27267.0,58.045,58.1347,57.8836,57.9464,27267.0
2021-03-30 15:30:00,64.59,64.8,64.51,64.75,126338.0,57.9284,58.1168,57.8567,58.0719,126338.0
2021-03-31 09:30:00,64.34,64.49,63.58,63.89,29431.0,57.7042,57.8387,57.0226,57.3006,29431.0
2021-03-31 10:00:00,63.82,64.25,63.73,63.78,59424.0,57.2378,57.6235,57.1571,57.202,59424.0
2021-03-31 10:30:00,63.74,64.25,63.64,64.17,22318.0,57.1661,57.6235,57.0764,57.5517,22318.0
2021-03-31 11:00:00,64.15,64.27,64.02,64.17,27117.0,57.5338,57.6414,57.4172,57.5517,27117.0
2021-03-31 11:30:00,64.19,64.54,64.12,64.42,18686.0,57.5697,57.8836,57.5069,57.776,18686.0
2021-03-31 12:00:00,64.39,64.47,64.28,64.47,17185.0,57.749,57.8208,57.6504,57.8208,17185.0
2021-03-31 12:30:00,64.45,64.61,64.41,64.44,32084.0,57.8029,57.9464,57.767,57.7939,32084.0
2021-03-31 13:00:00,64.46,64.58,64.31,64.46,26942.0,57.8118,57.9194,57.6773,57.8118,26942.0
2021-03-31 13:30:00,64.45,64.55,64.31,64.51,22643.0,57.8029,57.8925,57.6773,57.8567,22643.0
2021-03-31 14:00:00,64.55,64.65,64.38,64.44,33342.0,57.8925,57.9822,57.7401,57.7939,33342.0
2021-03-31 14:30:00,64.43,64.52,64.22,64.3,27525.0,57.7849,57.8656,57.5966,57.6683,27525.0
2021-03-31 15:00:00,64.35,64.4,64.14,64.17,32745.0,57.7132,57.758,57.5248,57.5517,32745.0
2021-03-31 15:30:00,64.17,64.36,63.57,63.63,341421.0,57.5517,57.7221,57.0136,57.0674,341421.0
2021-04-01 09:30:00,64.15,64.61,63.93,64.37,26828.0,57.5338,57.9464,57.3365,57.7311,26828.0
2021-04-01 10:00:00,64.37,64.94,64.36,64.89,28489.0,57.7311,58.2423,57.7221,58.1975,28489.0
2021-04-01 10:30:00,64.87,64.97,64.77,64.77,22865.0,58.1795,58.2692,58.0899,58.0899,22865.0
2021-04-01 11:00:00,64.8,65.06,64.61,64.82,29412.0,58.1168,58.3499,57.9464,58.1347,29412.0
2021-04-01 11:30:00,64.81,64.88,64.48,64.54,26320.0,58.1257,58.1885,57.8298,57.8836,26320.0
2021-04-01 12:00:00,64.54,64.55,64.35,64.44,15128.0,57.8836,57.8925,57.7132,57.7939,15128.0
2021-04-01 12:30:00,64.46,64.48,64.41,64.47,18211.0,57.8118,57.8298,57.767,57.8208,18211.0
2021-04-01 13:00:00,64.46,64.47,64.18,64.32,16978.0,57.8118,57.8208,57.5607,57.6863,16978.0
2021-04-01 13:30:00,64.36,64.43,64.21,64.33,16550.0,57.7221,57.7849,57.5876,57.6952,16550.0
2021-04-01 14:00:00,64.33,64.55,64.21,64.39,19261.0,57.6952,57.8925,57.5876,57.749,19261.0
2021-04-01 14:30:00,64.39,64.49,64.2,64.48,20543.0,57.749,57.8387,57.5786,57.8298,20543.0
2021-04-01 15:00:00,64.51,64.6,64.41,64.47,28412.0,57.8567,57.9374,57.767,57.8208,28412.0
2021-04-01 15:30:00,64.48,65.05,64.42,65.03,227093.0,57.8298,58.341,57.776,58.323,227093.0
2021-04-05 09:30:00,65.25,65.25,64.71,64.71,18951.0,58.5203,58.5203,58.036,58.036,18951.0
2021-04-05 10:00:00,64.82,64.98,64.6,64.83,23220.0,58.1347,58.2782,57.9374,58.1437,23220.0
2021-04-05 10:30:00,64.82,64.92,64.63,64.87,11865.0,58.1347,58.2244,57.9643,58.1795,11865.0
2021-04-05 11:00:00,64.89,64.89,64.67,64.78,8232.0,58.1975,58.1975,58.0002,58.0988,8232.0
2021-04-05 11:30:00,64.79,65.06,64.69,65.02,43289.0,58.1078,58.3499,58.0181,58.3141,43289.0
2021-04-05 12:00:00,65.03,65.12,64.82,65.01,83803.0,58.323,58.4038,58.1347,58.3051,83803.0
2021-04-05 12:30:00,64.98,65.08,64.69,64.69,40616.0,58.2782,58.3679,58.0181,58.0181,40616.0
2021-04-05 13:00:00,64.65,64.86,64.48,64.5,37434.0,57.9822,58.1706,57.8298,57.8477,37434.0
2021-04-05 13:30:00,64.49,64.57,64.16,64.42,32917.0,57.8387,57.9105,57.5428,57.776,32917.0
2021-04-05 14:00:00,64.41,64.53,64.32,64.36,15927.0,57.767,57.8746,57.6863,57.7221,15927.0
2021-04-05 14:30:00,64.34,64.5,64.17,64.2,40138.0,57.7042,57.8477,57.5517,57.5786,40138.0
2021-04-05 15:00:00,64.22,64.57,64.2,64.53,27272.0,57.5966,57.9105,57.5786,57.8746,27272.0
2021-04-05 15:30:00,64.48,65.06,64.48,64.99,105296.0,57.8298,58.3499,57.8298,58.2872,105296.0
2021-04-06 09:30:00,64.98,65.12,64.65,64.89,36088.0,58.2782,58.4038,57.9822,58.1975,36088.0
2021-04-06 10:00:00,64.97,65.18,64.86,65.1,19822.0,58.2692,58.4576,58.1706,58.3858,19822.0
2021-04-06 10:30:00,65.07,65.28,65.02,65.17,22343.0,58.3589,58.5473,58.3141,58.4486,22343.0
2021-04-06 11:00:00,65.17,65.32,65.01,65.28,14819.0,58.4486,58.5831,58.3051,58.5473,14819.0
2021-04-06 11:30:00,65.24,65.27,65.0,65.2,36515.0,58.5114,58.5383,58.2961,58.4755,36515.0
2021-04-06 12:00:00,65.21,65.21,65.04,65.17,24877.0,58.4845,58.4845,58.332,58.4486,24877.0
2021-04-06 12:30:00,65.18,65.27,65.05,65.26,14276.0,58.4576,58.5383,58.341,58.5293,14276.0
2021-04-06 13:00:00,65.31,65.39,65.21,65.36,14993.0,58.5742,58.6459,58.4845,58.619,14993.0
2021-04-06 13:30:00,65.4,65.42,65.21,65.22,21586.0,58.6549,58.6728,58.4845,58.4934,21586.0
2021-04-06 14:00:00,65.24,65.33,65.04,65.15,26458.0,58.5114,58.5921,58.332,58.4307,26458.0
2021-04-06 14:30:00,65.16,65.21,65.09,65.13,19051.0,58.4396,58.4845,58.3768,58.4127,19051.0
2021-04-06 15:00:00,65.12,65.32,65.11,65.32,28348.0,58.4038,58.5831,58.3948,58.5831,28348.0
2021-04-06 15:30:00,65.33,65.49,65.26,65.42,138986.0,58.5921,58.7356,58.5293,58.6728,138986.0
2021-04-07 09:30:00,65.59,65.88,65.34,65.48,32048.0,58.8253,59.0854,58.6011,58.7266,32048.0
2021-04-07 10:00:00,65.48,65.82,65.48,65.6,10791.0,58.7266,59.0316,58.7266,58.8343,10791.0
2021-04-07 10:30:00,65.67,65.76,65.53,65.55,33809.0,58.897,58.9777,58.7715,58.7894,33809.0
2021-04-07 11:00:00,65.55,65.75,65.55,65.74,12161.0,58.7894,58.9688,58.7894,58.9598,12161.0
2021-04-07 11:30:00,65.69,65.75,65.49,65.63,24555.0,58.915,58.9688,58.7356,58.8612,24555.0
2021-04-07 12:00:00,65.59,65.68,65.55,65.56,7698.0,58.8253,58.906,58.7894,58.7984,7698.0
2021-04-07 12:30:00,65.61,65.61,65.35,65.43,13103.0,58.8432,58.8432,58.61,58.6818,13103.0
2021-04-07 13:00:00,65.37,65.41,65.26,65.39,6165.0,58.628,58.6638,58.5293,58.6459,6165.0
2021-04-07 13:30:00,65.41,65.41,65.27,65.39,21713.0,58.6638,58.6638,58.5383,58.6459,21713.0
2021-04-07 14:00:00,65.43,65.55,65.34,65.49,11350.0,58.6818,58.7894,58.6011,58.7356,11350.0
2021-04-07 14:30:00,65.49,65.63,65.49,65.53,16895.0,58.7356,58.8612,58.7356,58.7715,16895.0
2021-04-07 15:00:00,65.51,65.64,65.51,65.62,22622.0,58.7535,58.8701,58.7535,58.8522,22622.0
2021-04-07 15:30:00,65.61,65.81,65.47,65.64,115326.0,58.8432,59.0226,58.7177,58.8701,115326.0
2021-04-08 09:30:00,65.8,66.46,65.61,65.8,58647.0,59.0136,59.6056,58.8432,59.0136,58647.0
2021-04-08 10:00:00,65.84,65.85,65.63,65.81,25385.0,59.0495,59.0585,58.8612,59.0226,25385.0
2021-04-08 10:30:00,65.81,65.89,65.67,65.68,32868.0,59.0226,59.0943,58.897,58.906,32868.0
2021-04-08 11:00:00,65.62,65.78,65.47,65.67,27980.0,58.8522,58.9957,58.7177,58.897,27980.0
2021-04-08 11:30:00,65.67,65.74,65.55,65.65,28378.0,58.897,58.9598,58.7894,58.8791,28378.0
2021-04-08 12:00:00,65.67,65.86,65.66,65.7,15478.0,58.897,59.0674,58.8881,58.9239,15478.0
2021-04-08 12:30:00,65.67,65.82,65.66,65.73,11212.0,58.897,59.0316,58.8881,58.9508,11212.0
2021-04-08 13:00:00,65.72,65.88,65.67,65.88,15781.0,58.9419,59.0854,58.897,59.0854,15781.0
2021-04-08 13:30:00,65.9,65.91,65.63,65.63,18424.0,59.1033,59.1123,58.8612,58.8612,18424.0
2021-04-08 14:00:00,65.64,65.66,65.46,65.6,13515.0,58.8701,58.8881,58.7087,58.8343,13515.0
2021-04-08 14:30:00,65.6,65.68,65.58,65.59,6317.0,58.8343,58.906,58.8163,58.8253,6317.0
2021-04-08 15:00:00,65.6,65.84,65.6,65.81,38427.0,58.8343,59.0495,58.8343,59.0226,38427.0
2021-04-08 15:30:00,65.81,65.88,65.36,65.38,74301.0,59.0226,59.0854,58.619,58.6369,74301.0
2021-04-09 09:30:00,65.31,65.95,65.08,65.4,16150.0,58.5742,59.1482,58.3679,58.6549,16150.0
2021-04-09 10:00:00,65.32,65.54,65.17,65.54,30315.0,58.5831,58.7804,58.4486,58.7804,30315.0
2021-04-09 10:30:00,65.55,65.6,65.38,65.42,22700.0,58.7894,58.8343,58.6369,58.6728,22700.0
2021-04-09 11:00:00,65.43,65.5,65.36,65.45,9793.0,58.6818,58.7446,58.619,58.6997,9793.0
2021-04-09 11:30:00,65.44,65.53,65.36,65.46,9886.0,58.6908,58.7715,58.619,58.7087,9886.0
2021-04-09 12:00:00,65.42,65.42,65.3,65.3,15458.0,58.6728,58.6728,58.5652,58.5652,15458.0
2021-04-09 12:30:00,65.32,65.34,64.95,64.96,11832.0,58.5831,58.6011,58.2513,58.2603,11832.0
2021-04-09 13:00:00,64.93,65.12,64.93,65.03,6176.0,58.2334,58.4038,58.2334,58.323,6176.0
2021-04-09 13:30:00,65.03,65.06,64.9,65.01,13816.0,58.323,58.3499,58.2064,58.3051,13816.0
2021-04-09 14:00:00,65.03,65.04,64.88,64.88,9593.0,58.323,58.332,58.1885,58.1885,9593.0
2021-04-09 14:30:00,64.86,64.99,64.81,64.95,7619.0,58.1706,58.2872,58.1257,58.2513,7619.0
2021-04-09 15:00:00,64.94,65.09,64.92,65.09,15343.0,58.2423,58.3768,58.2244,58.3768,15343.0
2021-04-09 15:30:00,65.1,65.43,65.09,65.12,76006.0,58.3858,58.6818,58.3768,58.4038,76006.0
2021-04-12 09:30:00,65.19,65.53,65.14,65.27,17648.0,58.4665,58.7715,58.4217,58.5383,17648.0
2021-04-12 10:00:00,65.27,65.34,65.1,65.23,26848.0,58.5383,58.6011,58.3858,58.5024,26848.0
2021-04-12 10:30:00,65.17,65.38,65.11,65.17,51579.0,58.4486,58.6369,58.3948,58.4486,51579.0
2021-04-12 11:00:00,65.16,65.4,65.01,65.38,33399.0,58.4396,58.6549,58.3051,58.6369,33399.0
2021-04-12 11:30:00,65.38,65.48,65.29,65.42,32146.0,58.6369,58.7266,58.5562,58.6728,32146.0
2021-04-12 12:00:00,65.42,65.44,65.25,65.28,21959.0,58.6728,58.6908,58.5203,58.5473,21959.0
2021-04-12 12:30:00,65.25,65.43,65.25,65.43,22692.0,58.5203,58.6818,58.5203,58.6818,22692.0
2021-04-12 13:00:00,65.4,65.6,65.38,65.44,23729.0,58.6549,58.8343,58.6369,58.6908,23729.0
2021-04-12 13:30:00,65.44,65.47,65.29,65.34,15495.0,58.6908,58.7177,58.5562,58.6011,15495.0
2021-04-12 14:00:00,65.35,65.39,65.28,65.33,17281.0,58.61,58.6459,58.5473,58.5921,17281.0
2021-04-12 14:30:00,65.34,65.53,65.31,65.5,21841.0,58.6011,58.7715,58.5742,58.7446,21841.0
2021-04-12 15:00:00,65.5,65.6,65.42,65.48,36860.0,58.7446,58.8343,58.6728,58.7266,36860.0
2021-04-12 15:30:00,65.48,65.74,65.48,65.6,132853.0,58.7266,58.9598,58.7266,58.8343,132853.0
2021-04-13 09:30:00,65.8,66.07,65.67,65.92,38412.0,59.0136,59.2558,58.897,59.1212,38412.0
2021-04-13 10:00:00,65.96,66.32,65.92,65.92,31541.0,59.1571,59.48,59.1212,59.1212,31541.0
2021-04-13 10:30:00,65.9,66.04,65.9,65.97,25088.0,59.1033,59.2289,59.1033,59.1661,25088.0
2021-04-13 11:00:00,65.96,66.17,65.84,66.06,20901.0,59.1571,59.3455,59.0495,59.2468,20901.0
2021-04-13 11:30:00,66.06,66.24,66.0,66.19,25701.0,59.2468,59.4082,59.193,59.3634,25701.0
2021-04-13 12:00:00,66.18,66.26,66.09,66.25,32728.0,59.3544,59.4262,59.2737,59.4172,32728.0
2021-04-13 12:30:00,66.23,66.33,66.07,66.14,38066.0,59.3993,59.489,59.2558,59.3186,38066.0
2021-04-13 13:00:00,66.13,66.13,65.87,65.87,22221.0,59.3096,59.3096,59.0764,59.0764,22221.0
2021-04-13 13:30:00,65.86,66.03,65.83,66.0,22931.0,59.0674,59.2199,59.0405,59.193,22931.0
2021-04-13 14:00:00,66.0,66.23,66.0,66.23,22858.0,59.193,59.3993,59.193,59.3993,22858.0
2021-04-13 14:30:00,66.23,66.27,66.11,66.24,28694.0,59.3993,59.4351,59.2917,59.4082,28694.0
2021-04-13 15:00:00,66.23,66.31,66.12,66.13,61688.0,59.3993,59.471,59.3006,59.3096,61688.0
2021-04-13 15:30:00,66.13,66.35,66.03,66.26,107483.0,59.3096,59.5069,59.2199,59.4262,107483.0
2021-04-14 09:30:00,66.43,66.5,65.87,66.41,26535.0,59.5786,59.6414,59.0764,59.5607,26535.0
2021-04-14 10:00:00,66.41,66.52,66.33,66.52,20471.0,59.5607,59.6594,59.489,59.6594,20471.0
2021-04-14 10:30:00,66.56,66.58,66.11,66.11,42224.0,59.6952,59.7132,59.2917,59.2917,42224.0
2021-04-14 11:00:00,66.15,66.22,65.96,66.04,17214.0,59.3275,59.3903,59.1571,59.2289,17214.0
2021-04-14 11:30:00,66.03,66.12,65.79,65.9,11261.0,59.2199,59.3006,59.0047,59.1033,11261.0
2021-04-14 12:00:00,65.89,66.01,65.81,65.97,26711.0,59.0943,59.202,59.0226,59.1661,26711.0
2021-04-14 12:30:00,65.97,66.03,65.85,66.02,13574.0,59.1661,59.2199,59.0585,59.2109,13574.0
2021-04-14 13:00:00,66.03,66.03,65.87,66.0,13235.0,59.2199,59.2199,59.0764,59.193,13235.0
2021-04-14 13:30:00,65.98,66.1,65.98,66.0,22726.0,59.1751,59.2827,59.1751,59.193,22726.0
2021-04-14 14:00:00,65.97,66.07,65.92,65.97,14184.0,59.1661,59.2558,59.1212,59.1661,14184.0
2021-04-14 14:30:00,65.96,66.0,65.65,65.69,15686.0,59.1571,59.193,58.8791,58.915,15686.0
2021-04-14 15:00:00,65.65,65.79,65.59,65.7,20871.0,58.8791,59.0047,58.8253,58.9239,20871.0
2021-04-14 15:30:00,65.71,65.74,65.52,65.67,68199.0,58.9329,58.9598,58.7625,58.897,68199.0
2021-04-15 09:30:00,66.02,66.56,65.71,66.33,24847.0,59.2109,59.6952,58.9329,59.489,24847.0
2021-04-15 10:00:00,66.32,66.63,66.2,66.63,21652.0,59.48,59.758,59.3724,59.758,21652.0
2021-04-15 10:30:00,66.62,66.65,66.39,66.49,10562.0,59.7491,59.776,59.5428,59.6325,10562.0
2021-04-15 11:00:00,66.5,66.83,66.48,66.77,17441.0,59.6414,59.9374,59.6235,59.8836,17441.0
2021-04-15 11:30:00,66.79,66.92,66.68,66.86,22460.0,59.9015,60.0181,59.8029,59.9643,22460.0
2021-04-15 12:00:00,66.85,67.03,66.83,66.98,28167.0,59.9553,60.1168,59.9374,60.0719,28167.0
2021-04-15 12:30:00,66.98,66.99,66.73,66.86,14933.0,60.0719,60.0809,59.8477,59.9643,14933.0
2021-04-15 13:00:00,66.87,66.94,66.64,66.84,13669.0,59.9733,60.036,59.767,59.9464,13669.0
2021-04-15 13:30:00,66.83,66.96,66.79,66.84,13318.0,59.9374,60.054,59.9015,59.9464,13318.0
2021-04-15 14:00:00,66.86,66.96,66.76,66.95,18814.0,59.9643,60.054,59.8746,60.045,18814.0
2021-04-15 14:30:00,66.96,67.06,66.93,67.03,15954.0,60.054,60.1437,60.0271,60.1168,15954.0
2021-04-15 15:00:00,67.03,67.2,66.95,67.01,21301.0,60.1168,60.2692,60.045,60.0988,21301.0
2021-04-15 15:30:00,67.02,67.25,66.97,67.16,133636.0,60.1078,60.3141,60.063,60.2334,133636.0
2021-04-16 09:30:00,67.44,67.52,66.96,67.44,21164.0,60.4845,60.5562,60.054,60.4845,21164.0
2021-04-16 10:00:00,67.44,67.6,67.23,67.41,21400.0,60.4845,60.628,60.2961,60.4576,21400.0
2021-04-16 10:30:00,67.43,67.53,67.23,67.42,29118.0,60.4755,60.5652,60.2961,60.4665,29118.0
2021-04-16 11:00:00,67.45,67.57,67.31,67.47,23314.0,60.4934,60.6011,60.3679,60.5114,23314.0
2021-04-16 11:30:00,67.49,67.6,67.28,67.33,34391.0,60.5293,60.628,60.341,60.3858,34391.0
2021-04-16 12:00:00,67.33,67.42,67.29,67.35,17925.0,60.3858,60.4665,60.3499,60.4038,17925.0
2021-04-16 12:30:00,67.33,67.4,67.26,67.36,20226.0,60.3858,60.4486,60.323,60.4127,20226.0
2021-04-16 13:00:00,67.37,67.6,67.33,67.55,28983.0,60.4217,60.628,60.3858,60.5831,28983.0
2021-04-16 13:30:00,67.54,67.7,67.52,67.58,18105.0,60.5742,60.7177,60.5562,60.61,18105.0
2021-04-16 14:00:00,67.52,67.7,67.52,67.59,19547.0,60.5562,60.7177,60.5562,60.619,19547.0
2021-04-16 14:30:00,67.6,67.71,67.51,67.63,26422.0,60.628,60.7266,60.5473,60.6549,26422.0
2021-04-16 15:00:00,67.61,67.72,67.57,67.62,19720.0,60.6369,60.7356,60.6011,60.6459,19720.0
2021-04-16 15:30:00,67.58,67.66,67.36,67.41,82399.0,60.61,60.6818,60.4127,60.4576,82399.0
2021-04-19 09:30:00,67.5,67.72,67.05,67.4,16643.0,60.5383,60.7356,60.1347,60.4486,16643.0
2021-04-19 10:00:00,67.31,67.51,67.12,67.35,21745.0,60.3679,60.5473,60.1975,60.4038,21745.0
2021-04-19 10:30:00,67.31,67.39,67.16,67.31,46605.0,60.3679,60.4396,60.2334,60.3679,46605.0
2021-04-19 11:00:00,67.22,67.34,67.17,67.31,19225.0,60.2872,60.3948,60.2423,60.3679,19225.0
2021-04-19 11:30:00,67.28,67.32,67.05,67.21,15001.0,60.341,60.3769,60.1347,60.2782,15001.0
2021-04-19 12:00:00,67.25,67.34,67.07,67.17,15213.0,60.3141,60.3948,60.1526,60.2423,15213.0
2021-04-19 12:30:00,67.14,67.32,67.14,67.29,12232.0,60.2154,60.3769,60.2154,60.3499,12232.0
2021-04-19 13:00:00,67.29,67.41,67.16,67.3,12576.0,60.3499,60.4576,60.2334,60.3589,12576.0
2021-04-19 13:30:00,67.31,67.38,67.22,67.35,11804.0,60.3679,60.4307,60.2872,60.4038,11804.0
2021-04-19 14:00:00,67.33,67.4,67.26,67.37,17108.0,60.3858,60.4486,60.323,60.4217,17108.0
2021-04-19 14:30:00,67.36,67.55,67.3,67.55,14723.0,60.4127,60.5831,60.3589,60.5831,14723.0
2021-04-19 15:00:00,67.53,67.56,67.33,67.42,22795.0,60.5652,60.5921,60.3858,60.4665,22795.0
2021-04-19 15:30:00,67.42,67.78,67.32,67.67,102610.0,60.4665,60.7894,60.3769,60.6908,102610.0
2021-04-20 09:30:00,67.83,69.15,67.77,68.78,56104.0,60.8343,62.0181,60.7804,61.6863,56104.0
2021-04-20 10:00:00,68.78,69.14,68.67,68.78,59286.0,61.6863,62.0091,61.5876,61.6863,59286.0
2021-04-20 10:30:00,68.83,69.15,68.78,69.09,133327.0,61.7311,62.0181,61.6863,61.9643,133327.0
2021-04-20 11:00:00,69.12,69.4,69.1,69.16,56458.0,61.9912,62.2423,61.9733,62.0271,56458.0
2021-04-20 11:30:00,69.16,69.43,68.95,68.97,41402.0,62.0271,62.2692,61.8387,61.8567,41402.0
2021-04-20 12:00:00,68.97,69.19,68.88,69.19,24811.0,61.8567,62.054,61.776,62.054,24811.0
2021-04-20 12:30:00,69.19,69.21,68.8,68.9,62142.0,62.054,62.0719,61.7042,61.7939,62142.0
2021-04-20 13:00:00,68.89,68.95,68.58,68.58,18749.0,61.7849,61.8387,61.5069,61.5069,18749.0
2021-04-20 13:30:00,68.58,68.58,68.41,68.52,23887.0,61.5069,61.5069,61.3544,61.4531,23887.0
2021-04-20 14:00:00,68.53,68.63,68.41,68.42,36155.0,61.4621,61.5517,61.3544,61.3634,36155.0
2021-04-20 14:30:00,68.41,68.43,68.18,68.24,26633.0,61.3544,61.3724,61.1482,61.202,26633.0
2021-04-20 15:00:00,68.23,68.48,68.19,68.34,47657.0,61.193,61.4172,61.1571,61.2917,47657.0
2021-04-20 15:30:00,68.34,68.75,68.32,68.48,167796.0,61.2917,61.6594,61.2737,61.4172,167796.0
2021-04-21 09:30:00,68.88,69.19,68.42,68.95,24935.0,61.776,62.054,61.3634,61.8387,24935.0
2021-04-21 10:00:00,68.97,69.04,68.66,68.8,15092.0,61.8567,61.9195,61.5787,61.7042,15092.0
2021-04-21 10:30:00,68.79,68.8,68.6,68.69,32191.0,61.6952,61.7042,61.5248,61.6056,32191.0
2021-04-21 11:00:00,68.74,68.8,68.67,68.71,22314.0,61.6504,61.7042,61.5876,61.6235,22314.0
2021-04-21 11:30:00,68.73,69.03,68.73,69.03,27046.0,61.6414,61.9105,61.6414,61.9105,27046.0
2021-04-21 12:00:00,69.01,69.16,68.96,69.01,11963.0,61.8926,62.0271,61.8477,61.8926,11963.0
2021-04-21 12:30:00,69.01,69.14,68.87,69.04,25479.0,61.8926,62.0091,61.767,61.9195,25479.0
2021-04-21 13:00:00,69.05,69.17,68.98,69.08,16224.0,61.9284,62.0361,61.8656,61.9553,16224.0
2021-04-21 13:30:00,69.02,69.29,69.02,69.17,17051.0,61.9015,62.1437,61.9015,62.0361,17051.0
2021-04-21 14:00:00,69.23,69.24,69.04,69.14,12308.0,62.0899,62.0988,61.9195,62.0091,12308.0
2021-04-21 14:30:00,69.16,69.22,69.0,69.16,16768.0,62.0271,62.0809,61.8836,62.0271,16768.0
2021-04-21 15:00:00,69.19,69.23,69.1,69.13,20753.0,62.054,62.0899,61.9733,62.0002,20753.0
2021-04-21 15:30:00,69.15,69.24,69.01,69.21,104369.0,62.0181,62.0988,61.8926,62.0719,104369.0
2021-04-22 09:30:00,68.89,68.96,68.6,68.73,24092.0,61.7849,61.8477,61.5248,61.6414,24092.0
2021-04-22 10:00:00,68.77,68.91,68.55,68.57,17983.0,61.6773,61.8029,61.48,61.4979,17983.0
2021-04-22 10:30:00,68.6,68.74,68.54,68.63,17788.0,61.5248,61.6504,61.471,61.5517,17788.0
2021-04-22 11:00:00,68.65,68.85,68.62,68.71,61827.0,61.5697,61.7491,61.5428,61.6235,61827.0
2021-04-22 11:30:00,68.7,68.75,68.47,68.52,8420.0,61.6145,61.6594,61.4082,61.4531,8420.0
2021-04-22 12:00:00,68.52,68.58,68.42,68.58,8453.0,61.4531,61.5069,61.3634,61.5069,8453.0
2021-04-22 12:30:00,68.57,68.64,68.49,68.6,8816.0,61.4979,61.5607,61.4262,61.5248,8816.0
2021-04-22 13:00:00,68.62,68.67,68.49,68.6,19192.0,61.5428,61.5876,61.4262,61.5248,19192.0
2021-04-22 13:30:00,68.62,68.7,68.22,68.3,12703.0,61.5428,61.6145,61.184,61.2558,12703.0
2021-04-22 14:00:00,68.3,68.53,68.23,68.5,15266.0,61.2558,61.4621,61.193,61.4352,15266.0
2021-04-22 14:30:00,68.53,68.72,68.47,68.63,8077.0,61.4621,61.6325,61.4082,61.5517,8077.0
2021-04-22 15:00:00,68.63,68.65,68.4,68.49,15244.0,61.5517,61.5697,61.3455,61.4262,15244.0
2021-04-22 15:30:00,68.51,68.7,68.4,68.41,57531.0,61.4441,61.6145,61.3455,61.3544,57531.0
2021-04-23 09:30:00,68.63,68.83,68.17,68.71,16072.0,61.5517,61.7311,61.1392,61.6235,16072.0
2021-04-23 10:00:00,68.68,68.84,68.26,68.27,8910.0,61.5966,61.7401,61.2199,61.2289,8910.0
2021-04-23 10:30:00,68.29,68.53,68.17,68.41,27777.0,61.2468,61.4621,61.1392,61.3544,27777.0
2021-04-23 11:00:00,68.47,68.47,68.3,68.37,12780.0,61.4082,61.4082,61.2558,61.3186,12780.0
2021-04-23 11:30:00,68.38,68.51,68.3,68.51,15336.0,61.3275,61.4441,61.2558,61.4441,15336.0
2021-04-23 12:00:00,68.52,68.55,68.3,68.32,6940.0,61.4531,61.48,61.2558,61.2737,6940.0
2021-04-23 12:30:00,68.32,68.52,68.32,68.37,21053.0,61.2737,61.4531,61.2737,61.3186,21053.0
2021-04-23 13:00:00,68.4,68.47,68.32,68.47,22460.0,61.3455,61.4082,61.2737,61.4082,22460.0
2021-04-23 13:30:00,68.43,68.48,68.35,68.43,27064.0,61.3724,61.4172,61.3006,61.3724,27064.0
2021-04-23 14:00:00,68.43,68.49,68.32,68.41,21822.0,61.3724,61.4262,61.2737,61.3544,21822.0
2021-04-23 14:30:00,68.38,68.43,68.19,68.34,34248.0,61.3275,61.3724,61.1571,61.2917,34248.0
2021-04-23 15:00:00,68.36,68.53,68.36,68.47,18383.0,61.3096,61.4621,61.3096,61.4082,18383.0
2021-04-23 15:30:00,68.49,68.59,68.39,68.56,89518.0,61.4262,61.5159,61.3365,61.489,89518.0
2021-04-26 09:30:00,68.79,68.91,68.43,68.69,31782.0,61.6952,61.8029,61.3724,61.6056,31782.0
2021-04-26 10:00:00,68.75,69.07,68.61,68.95,15972.0,61.6594,61.9464,61.5338,61.8387,15972.0
2021-04-26 10:30:00,68.97,69.0,68.81,68.84,24351.0,61.8567,61.8836,61.7132,61.7401,24351.0
2021-04-26 11:00:00,68.81,68.87,68.66,68.81,19886.0,61.7132,61.767,61.5787,61.7132,19886.0
2021-04-26 11:30:00,68.83,68.94,68.75,68.81,32268.0,61.7311,61.8298,61.6594,61.7132,32268.0
2021-04-26 12:00:00,68.81,68.89,68.78,68.79,12222.0,61.7132,61.7849,61.6863,61.6952,12222.0
2021-04-26 12:30:00,68.74,68.83,68.64,68.69,18128.0,61.6504,61.7311,61.5607,61.6056,18128.0
2021-04-26 13:00:00,68.67,68.86,68.67,68.83,18484.0,61.5876,61.758,61.5876,61.7311,18484.0
2021-04-26 13:30:00,68.82,68.89,68.74,68.74,46927.0,61.7222,61.7849,61.6504,61.6504,46927.0
2021-04-26 14:00:00,68.72,68.76,68.61,68.7,15203.0,61.6325,61.6683,61.5338,61.6145,15203.0
2021-04-26 14:30:00,68.71,68.74,68.63,68.69,14324.0,61.6235,61.6504,61.5517,61.6056,14324.0
2021-04-26 15:00:00,68.7,68.78,68.47,68.48,34172.0,61.6145,61.6863,61.4082,61.4172,34172.0
2021-04-26 15:30:00,68.47,68.62,68.37,68.58,81023.0,61.4082,61.5428,61.3186,61.5069,81023.0
2021-04-27 09:30:00,68.79,69.09,67.97,67.97,24819.0,61.6952,61.9643,60.9598,60.9598,24819.0
2021-04-27 10:00:00,68.02,68.23,67.91,68.22,21482.0,61.0047,61.193,60.906,61.184,21482.0
2021-04-27 10:30:00,68.23,68.52,68.04,68.38,18640.0,61.193,61.4531,61.0226,61.3275,18640.0
2021-04-27 11:00:00,68.39,68.51,68.33,68.47,22733.0,61.3365,61.4441,61.2827,61.4082,22733.0
2021-04-27 11:30:00,68.46,68.48,68.09,68.28,15819.0,61.3993,61.4172,61.0674,61.2378,15819.0
2021-04-27 12:00:00,68.3,68.49,68.29,68.44,11597.0,61.2558,61.4262,61.2468,61.3813,11597.0
2021-04-27 12:30:00,68.45,68.5,68.36,68.48,10298.0,61.3903,61.4352,61.3096,61.4172,10298.0
2021-04-27 13:00:00,68.49,68.67,68.49,68.64,11927.0,61.4262,61.5876,61.4262,61.5607,11927.0
2021-04-27 13:30:00,68.62,68.71,68.52,68.71,18485.0,61.5428,61.6235,61.4531,61.6235,18485.0
2021-04-27 14:00:00,68.69,68.73,68.49,68.52,12697.0,61.6056,61.6414,61.4262,61.4531,12697.0
2021-04-27 14:30:00,68.53,68.58,68.48,68.53,11019.0,61.4621,61.5069,61.4172,61.4621,11019.0
2021-04-27 15:00:00,68.52,68.67,68.45,68.59,23059.0,61.4531,61.5876,61.3903,61.5159,23059.0
2021-04-27 15:30:00,68.59,68.81,68.55,68.8,119747.0,61.5159,61.7132,61.48,61.7042,119747.0
2021-04-28 09:30:00,69.0,69.43,68.91,69.29,95082.0,61.8836,62.2692,61.8029,62.1437,95082.0
2021-04-28 10:00:00,69.36,69.36,68.99,69.06,32384.0,62.2065,62.2065,61.8746,61.9374,32384.0
2021-04-28 10:30:00,69.05,69.12,68.75,68.78,30340.0,61.9284,61.9912,61.6594,61.6863,30340.0
2021-04-28 11:00:00,68.74,69.01,68.73,68.88,16344.0,61.6504,61.8926,61.6414,61.776,16344.0
2021-04-28 11:30:00,68.86,69.0,68.84,68.92,24973.0,61.758,61.8836,61.7401,61.8118,24973.0
2021-04-28 12:00:00,68.88,68.97,68.8,68.85,13457.0,61.776,61.8567,61.7042,61.7491,13457.0
2021-04-28 12:30:00,68.84,68.95,68.83,68.95,22417.0,61.7401,61.8387,61.7311,61.8387,22417.0
2021-04-28 13:00:00,68.94,68.95,68.79,68.85,21860.0,61.8298,61.8387,61.6952,61.7491,21860.0
2021-04-28 13:30:00,68.83,69.04,68.82,68.94,30057.0,61.7311,61.9195,61.7222,61.8298,30057.0
2021-04-28 14:00:00,68.94,69.03,68.81,69.01,32054.0,61.8298,61.9105,61.7132,61.8926,32054.0
2021-04-28 14:30:00,69.0,69.18,68.96,69.0,32218.0,61.8836,62.045,61.8477,61.8836,32218.0
2021-04-28 15:00:00,69.01,69.1,68.82,68.95,29886.0,61.8926,61.9733,61.7222,61.8387,29886.0
2021-04-28 15:30:00,68.97,68.98,68.66,68.71,76907.0,61.8567,61.8656,61.5787,61.6235,76907.0
2021-04-29 09:30:00,68.89,69.66,68.76,69.57,17901.0,61.7849,62.4755,61.6683,62.3948,17901.0
2021-04-29 10:00:00,69.52,69.52,69.16,69.18,12954.0,62.35,62.35,62.0271,62.045,12954.0
2021-04-29 10:30:00,69.16,69.6,69.14,69.34,12811.0,62.0271,62.4217,62.0091,62.1885,12811.0
2021-04-29 11:00:00,69.35,69.36,69.15,69.22,7102.0,62.1975,62.2065,62.0181,62.0809,7102.0
2021-04-29 11:30:00,69.15,69.24,68.98,68.99,9259.0,62.0181,62.0988,61.8656,61.8746,9259.0
2021-04-29 12:00:00,69.04,69.17,68.99,69.13,16941.0,61.9195,62.0361,61.8746,62.0002,16941.0
2021-04-29 12:30:00,69.12,69.29,69.08,69.19,14210.0,61.9912,62.1437,61.9553,62.054,14210.0
2021-04-29 13:00:00,69.21,69.34,69.16,69.27,13477.0,62.0719,62.1885,62.0271,62.1257,13477.0
2021-04-29 13:30:00,69.17,69.25,69.07,69.13,18144.0,62.0361,62.1078,61.9464,62.0002,18144.0
2021-04-29 14:00:00,69.15,69.19,69.05,69.11,20992.0,62.0181,62.054,61.9284,61.9822,20992.0
2021-04-29 14:30:00,69.12,69.24,69.11,69.15,16227.0,61.9912,62.0988,61.9822,62.0181,16227.0
2021-04-29 15:00:00,69.16,69.27,69.06,69.09,17944.0,62.0271,62.1257,61.9374,61.9643,17944.0
2021-04-29 15:30:00,69.08,69.23,69.05,69.13,79054.0,61.9553,62.0899,61.9284,62.0002,79054.0
2021-04-30 09:30:00,68.99,69.37,68.68,69.14,17100.0,61.8746,62.2154,61.5966,62.0091,17100.0
2021-04-30 10:00:00,69.15,69.44,69.12,69.28,11949.0,62.0181,62.2782,61.9912,62.1347,11949.0
2021-04-30 10:30:00,69.19,69.23,68.97,69.05,32162.0,62.054,62.0899,61.8567,61.9284,32162.0
2021-04-30 11:00:00,69.06,69.14,68.97,69.01,28469.0,61.9374,62.0091,61.8567,61.8926,28469.0
2021-04-30 11:30:00,69.01,69.14,68.96,69.07,138766.0,61.8926,62.0091,61.8477,61.9464,138766.0
2021-04-30 12:00:00,69.09,69.1,68.95,68.99,35983.0,61.9643,61.9733,61.8387,61.8746,35983.0
2021-04-30 12:30:00,68.99,69.02,68.9,68.95,25316.0,61.8746,61.9015,61.7939,61.8387,25316.0
2021-04-30 13:00:00,68.96,68.98,68.82,68.93,14651.0,61.8477,61.8656,61.7222,61.8208,14651.0
2021-04-30 13:30:00,68.94,69.02,68.87,68.91,22512.0,61.8298,61.9015,61.767,61.8029,22512.0
2021-04-30 14:00:00,68.91,69.05,68.89,68.97,27989.0,61.8029,61.9284,61.7849,61.8567,27989.0
2021-04-30 14:30:00,69.0,69.18,68.94,69.06,115647.0,61.8836,62.045,61.8298,61.9374,115647.0
2021-04-30 15:00:00,69.09,69.21,68.95,69.05,90359.0,61.9643,62.0719,61.8387,61.9284,90359.0
2021-04-30 15:30:00,69.01,69.46,68.97,69.35,247351.0,61.8926,62.2961,61.8567,62.1975,247351.0
2021-05-03 09:30:00,69.68,69.68,69.19,69.27,19930.0,62.4935,62.4935,62.054,62.1257,19930.0
2021-05-03 10:00:00,69.19,69.24,68.92,69.12,23832.0,62.054,62.0988,61.8118,61.9912,23832.0
2021-05-03 10:30:00,69.06,69.08,68.91,69.01,13388.0,61.9374,61.9553,61.8029,61.8926,13388.0
2021-05-03 11:00:00,68.97,68.98,68.8,68.96,19781.0,61.8567,61.8656,61.7042,61.8477,19781.0
2021-05-03 11:30:00,68.92,68.97,68.8,68.89,10756.0,61.8118,61.8567,61.7042,61.7849,10756.0
2021-05-03 12:00:00,68.88,68.92,68.77,68.81,9590.0,61.776,61.8118,61.6773,61.7132,9590.0
2021-05-03 12:30:00,68.83,69.1,68.81,69.0,24981.0,61.7311,61.9733,61.7132,61.8836,24981.0
2021-05-03 13:00:00,69.0,69.13,68.97,69.12,7596.0,61.8836,62.0002,61.8567,61.9912,7596.0
2021-05-03 13:30:00,69.14,69.24,69.1,69.21,9997.0,62.0091,62.0988,61.9733,62.0719,9997.0
2021-05-03 14:00:00,69.17,69.34,69.16,69.34,8204.0,62.0361,62.1885,62.0271,62.1885,8204.0
2021-05-03 14:30:00,69.35,69.54,69.31,69.42,11055.0,62.1975,62.3679,62.1616,62.2603,11055.0
2021-05-03 15:00:00,69.41,69.42,69.02,69.11,19931.0,62.2513,62.2603,61.9015,61.9822,19931.0
2021-05-03 15:30:00,69.11,69.27,68.83,68.98,91704.0,61.9822,62.1257,61.7311,61.8656,91704.0
2021-05-04 09:30:00,69.21,69.58,69.04,69.09,38383.0,62.0719,62.4038,61.9195,61.9643,38383.0
2021-05-04 10:00:00,69.17,69.42,68.98,69.42,170796.0,62.0361,62.2603,61.8656,62.2603,170796.0
2021-05-04 10:30:00,69.36,69.6,69.36,69.57,15711.0,62.2065,62.4217,62.2065,62.3948,15711.0
2021-05-04 11:00:00,69.57,69.62,69.26,69.44,18616.0,62.3948,62.4396,62.1168,62.2782,18616.0
2021-05-04 11:30:00,69.4,69.52,69.15,69.19,17724.0,62.2423,62.35,62.0181,62.054,17724.0
2021-05-04 12:00:00,69.23,69.29,69.19,69.2,10272.0,62.0899,62.1437,62.054,62.063,10272.0
2021-05-04 12:30:00,69.19,69.22,69.01,69.1,20588.0,62.054,62.0809,61.8926,61.9733,20588.0
2021-05-04 13:00:00,69.11,69.13,68.89,68.95,12054.0,61.9822,62.0002,61.7849,61.8387,12054.0
2021-05-04 13:30:00,68.92,69.02,68.88,68.94,11810.0,61.8118,61.9015,61.776,61.8298,11810.0
2021-05-04 14:00:00,68.9,69.06,68.84,69.04,98173.0,61.7939,61.9374,61.7401,61.9195,98173.0
2021-05-04 14:30:00,69.06,69.11,68.9,68.9,14749.0,61.9374,61.9822,61.7939,61.7939,14749.0
2021-05-04 15:00:00,68.9,68.9,68.6,68.6,19156.0,61.7939,61.7939,61.5248,61.5248,19156.0
2021-05-04 15:30:00,68.61,68.79,68.44,68.78,120103.0,61.5338,61.6952,61.3813,61.6863,120103.0
2021-05-05 09:30:00,68.49,68.53,67.69,67.69,22294.0,61.4262,61.4621,60.7087,60.7087,22294.0
2021-05-05 10:00:00,67.71,67.87,67.55,67.59,70115.0,60.7266,60.8701,60.5831,60.619,70115.0
2021-05-05 10:30:00,67.56,68.12,67.5,68.06,154003.0,60.5921,61.0943,60.5383,61.0405,154003.0
2021-05-05 11:00:00,68.05,68.39,67.99,68.33,110000.0,61.0316,61.3365,60.9778,61.2827,110000.0
2021-05-05 11:30:00,68.13,68.38,68.13,68.3,245225.0,61.1033,61.3275,61.1033,61.2558,245225.0
2021-05-05 12:00:00,68.28,68.56,68.17,68.55,141682.0,61.2378,61.489,61.1392,61.48,141682.0
2021-05-05 12:30:00,68.55,68.61,68.48,68.53,17250.0,61.48,61.5338,61.4172,61.4621,17250.0
2021-05-05 13:00:00,68.51,68.59,68.45,68.59,25530.0,61.4441,61.5159,61.3903,61.5159,25530.0
2021-05-05 13:30:00,68.58,68.6,68.47,68.5,13801.0,61.5069,61.5248,61.4082,61.4352,13801.0
2021-05-05 14:00:00,68.49,68.55,68.46,68.49,36062.0,61.4262,61.48,61.3993,61.4262,36062.0
2021-05-05 14:30:00,68.51,68.55,68.12,68.21,139028.0,61.4441,61.48,61.0943,61.1751,139028.0
2021-05-05 15:00:00,68.23,68.37,68.19,68.37,78879.0,61.193,61.3186,61.1571,61.3186,78879.0
2021-05-05 15:30:00,68.36,68.55,68.24,68.39,175639.0,61.3096,61.48,61.202,61.3365,175639.0
2021-05-06 09:30:00,68.56,68.93,68.5,68.75,15791.0,61.489,61.8208,61.4352,61.6594,15791.0
2021-05-06 10:00:00,68.78,68.9,68.5,68.6,46797.0,61.6863,61.7939,61.4352,61.5248,46797.0
2021-05-06 10:30:00,68.57,68.78,68.57,68.7,24209.0,61.4979,61.6863,61.4979,61.6145,24209.0
2021-05-06 11:00:00,68.7,68.98,68.7,68.95,38312.0,61.6145,61.8656,61.6145,61.8387,38312.0
2021-05-06 11:30:00,69.01,69.37,68.98,69.35,31714.0,61.8926,62.2154,61.8656,62.1975,31714.0
2021-05-06 12:00:00,69.37,69.57,69.36,69.53,67794.0,62.2154,62.3948,62.2065,62.3589,67794.0
2021-05-06 12:30:00,69.53,69.57,69.19,69.19,18816.0,62.3589,62.3948,62.054,62.054,18816.0
2021-05-06 13:00:00,69.2,69.26,69.13,69.2,9744.0,62.063,62.1168,62.0002,62.063,9744.0
2021-05-06 13:30:00,69.21,69.61,69.17,69.56,62750.0,62.0719,62.4307,62.0361,62.3858,62750.0
2021-05-06 14:00:00,69.54,69.77,69.34,69.37,151592.0,62.3679,62.5742,62.1885,62.2154,151592.0
2021-05-06 14:30:00,69.34,69.46,69.24,69.32,47611.0,62.1885,62.2961,62.0988,62.1706,47611.0
2021-05-06 15:00:00,69.32,69.44,69.3,69.44,23054.0,62.1706,62.2782,62.1526,62.2782,23054.0
2021-05-06 15:30:00,69.46,69.66,69.38,69.51,130497.0,62.2961,62.4755,62.2244,62.341,130497.0
2021-05-07 09:30:00,69.56,69.86,69.01,69.32,26544.0,62.3858,62.6549,61.8926,62.1706,26544.0
2021-05-07 10:00:00,69.33,69.65,69.33,69.62,56854.0,62.1796,62.4665,62.1796,62.4396,56854.0
2021-05-07 10:30:00,69.62,69.84,69.58,69.81,34751.0,62.4396,62.637,62.4038,62.61,34751.0
2021-05-07 11:00:00,69.85,69.87,69.64,69.65,13963.0,62.6459,62.6639,62.4576,62.4665,13963.0
2021-05-07 11:30:00,69.65,69.8,69.65,69.66,12183.0,62.4665,62.6011,62.4665,62.4755,12183.0
2021-05-07 12:00:00,69.66,69.7,69.54,69.56,10514.0,62.4755,62.5114,62.3679,62.3858,10514.0
2021-05-07 12:30:00,69.57,69.62,69.51,69.52,10927.0,62.3948,62.4396,62.341,62.35,10927.0
2021-05-07 13:00:00,69.51,69.62,69.5,69.61,27827.0,62.341,62.4396,62.332,62.4307,27827.0
2021-05-07 13:30:00,69.64,69.73,69.61,69.71,26310.0,62.4576,62.5383,62.4307,62.5204,26310.0
2021-05-07 14:00:00,69.71,69.79,69.71,69.77,33244.0,62.5204,62.5921,62.5204,62.5742,33244.0
2021-05-07 14:30:00,69.79,69.88,69.77,69.85,30373.0,62.5921,62.6728,62.5742,62.6459,30373.0
2021-05-07 15:00:00,69.85,69.94,69.73,69.77,28128.0,62.6459,62.7266,62.5383,62.5742,28128.0
2021-05-07 15:30:00,69.77,69.88,69.52,69.88,166243.0,62.5742,62.6728,62.35,62.6728,166243.0
2021-05-10 09:30:00,70.24,70.59,70.15,70.54,48206.0,62.9957,63.3096,62.915,63.2648,48206.0
2021-05-10 10:00:00,70.68,70.71,70.47,70.56,35979.0,63.3903,63.4172,63.202,63.2827,35979.0
2021-05-10 10:30:00,70.55,70.71,70.55,70.64,37427.0,63.2737,63.4172,63.2737,63.3544,37427.0
2021-05-10 11:00:00,70.64,70.73,70.47,70.48,26833.0,63.3544,63.4352,63.202,63.2109,26833.0
2021-05-10 11:30:00,70.45,70.47,70.2,70.28,35044.0,63.184,63.202,62.9598,63.0316,35044.0
2021-05-10 12:00:00,70.23,70.45,70.21,70.4,68850.0,62.9867,63.184,62.9688,63.1392,68850.0
2021-05-10 12:30:00,70.42,70.46,70.31,70.37,32707.0,63.1571,63.193,63.0585,63.1123,32707.0
2021-05-10 13:00:00,70.37,70.56,70.35,70.54,22386.0,63.1123,63.2827,63.0944,63.2648,22386.0
2021-05-10 13:30:00,70.56,70.63,70.45,70.53,31880.0,63.2827,63.3455,63.184,63.2558,31880.0
2021-05-10 14:00:00,70.45,70.45,70.25,70.43,31533.0,63.184,63.184,63.0047,63.1661,31533.0
2021-05-10 14:30:00,70.4,70.47,70.33,70.42,47467.0,63.1392,63.202,63.0764,63.1571,47467.0
2021-05-10 15:00:00,70.44,70.46,70.3,70.45,24929.0,63.1751,63.193,63.0495,63.184,24929.0
2021-05-10 15:30:00,70.43,70.52,70.18,70.18,119218.0,63.1661,63.2468,62.9419,62.9419,119218.0
2021-05-11 09:30:00,69.78,70.07,69.0,69.42,30962.0,62.5831,62.8432,61.8836,62.2603,30962.0
2021-05-11 10:00:00,69.46,69.92,69.39,69.4,42392.0,62.2961,62.7087,62.2334,62.2423,42392.0
2021-05-11 10:30:00,69.38,69.72,69.19,69.55,86565.0,62.2244,62.5293,62.054,62.3769,86565.0
2021-05-11 11:00:00,69.52,69.64,69.28,69.59,46040.0,62.35,62.4576,62.1347,62.4127,46040.0
2021-05-11 11:30:00,69.61,69.72,69.55,69.55,23449.0,62.4307,62.5293,62.3769,62.3769,23449.0
2021-05-11 12:00:00,69.52,69.64,69.51,69.56,29726.0,62.35,62.4576,62.341,62.3858,29726.0
2021-05-11 12:30:00,69.55,69.62,69.27,69.34,60556.0,62.3769,62.4396,62.1257,62.1885,60556.0
2021-05-11 13:00:00,69.23,69.46,69.23,69.39,17192.0,62.0899,62.2961,62.0899,62.2334,17192.0
2021-05-11 13:30:00,69.41,69.47,69.3,69.45,24808.0,62.2513,62.3051,62.1526,62.2872,24808.0
2021-05-11 14:00:00,69.46,69.51,69.17,69.19,25160.0,62.2961,62.341,62.0361,62.054,25160.0
2021-05-11 14:30:00,69.16,69.31,69.06,69.09,70523.0,62.0271,62.1616,61.9374,61.9643,70523.0
2021-05-11 15:00:00,69.07,69.62,69.01,69.43,42319.0,61.9464,62.4396,61.8926,62.2692,42319.0
2021-05-11 15:30:00,69.47,69.83,69.22,69.67,133651.0,62.3051,62.628,62.0809,62.4845,133651.0
2021-05-12 09:30:00,69.6,69.79,69.36,69.46,31420.0,62.4217,62.5921,62.2065,62.2961,31420.0
2021-05-12 10:00:00,69.5,69.59,69.26,69.44,20424.0,62.332,62.4127,62.1168,62.2782,20424.0
2021-05-12 10:30:00,69.47,69.47,69.15,69.29,20800.0,62.3051,62.3051,62.0181,62.1437,20800.0
2021-05-12 11:00:00,69.3,69.38,69.13,69.3,16366.0,62.1526,62.2244,62.0002,62.1526,16366.0
2021-05-12 11:30:00,69.32,69.35,68.83,68.83,24759.0,62.1706,62.1975,61.7311,61.7311,24759.0
2021-05-12 12:00:00,68.84,68.86,68.6,68.6,23982.0,61.7401,61.758,61.5248,61.5248,23982.0
2021-05-12 12:30:00,68.59,68.73,68.51,68.56,47314.0,61.5159,61.6414,61.4441,61.489,47314.0
2021-05-12 13:00:00,68.54,68.61,68.34,68.39,16207.0,61.471,61.5338,61.2917,61.3365,16207.0
2021-05-12 13:30:00,68.41,68.42,68.24,68.28,26599.0,61.3544,61.3634,61.202,61.2378,26599.0
2021-05-12 14:00:00,68.29,68.3,67.92,68.0,24169.0,61.2468,61.2558,60.915,60.9867,24169.0
2021-05-12 14:30:00,67.97,68.34,67.92,68.29,29156.0,60.9598,61.2917,60.915,61.2468,29156.0
2021-05-12 15:00:00,68.29,68.33,67.95,67.95,38237.0,61.2468,61.2827,60.9419,60.9419,38237.0
2021-05-12 15:30:00,67.91,68.06,67.62,67.68,130945.0,60.906,61.0405,60.6459,60.6997,130945.0
2021-05-13 09:30:00,67.83,68.19,67.72,67.97,28407.0,60.8343,61.1571,60.7356,60.9598,28407.0
2021-05-13 10:00:00,68.04,68.57,68.04,68.47,24141.0,61.0226,61.4979,61.0226,61.4082,24141.0
2021-05-13 10:30:00,68.49,68.59,68.41,68.59,16625.0,61.4262,61.5159,61.3544,61.5159,16625.0
2021-05-13 11:00:00,68.61,68.68,68.49,68.61,9928.0,61.5338,61.5966,61.4262,61.5338,9928.0
2021-05-13 11:30:00,68.62,68.77,68.55,68.63,14244.0,61.5428,61.6773,61.48,61.5517,14244.0
2021-05-13 12:00:00,68.67,68.89,68.67,68.83,17902.0,61.5876,61.7849,61.5876,61.7311,17902.0
2021-05-13 12:30:00,68.83,68.89,68.76,68.86,19865.0,61.7311,61.7849,61.6683,61.758,19865.0
2021-05-13 13:00:00,68.84,68.98,68.67,68.81,14617.0,61.7401,61.8656,61.5876,61.7132,14617.0
2021-05-13 13:30:00,68.8,68.8,68.63,68.73,19846.0,61.7042,61.7042,61.5517,61.6414,19846.0
2021-05-13 14:00:00,68.76,69.04,68.76,69.03,10520.0,61.6683,61.9195,61.6683,61.9105,10520.0
2021-05-13 14:30:00,69.02,69.13,68.91,69.12,19015.0,61.9015,62.0002,61.8029,61.9912,19015.0
2021-05-13 15:00:00,69.08,69.32,69.08,69.23,36146.0,61.9553,62.1706,61.9553,62.0899,36146.0
2021-05-13 15:30:00,69.24,69.34,68.79,68.89,121765.0,62.0988,62.1885,61.6952,61.7849,121765.0
2021-05-14 09:30:00,69.04,69.07,68.71,68.77,15483.0,61.9195,61.9464,61.6235,61.6773,15483.0
2021-05-14 10:00:00,68.81,69.08,68.73,68.98,12070.0,61.7132,61.9553,61.6414,61.8656,12070.0
2021-05-14 10:30:00,68.93,69.07,68.74,68.99,14049.0,61.8208,61.9464,61.6504,61.8746,14049.0
2021-05-14 11:00:00,68.95,69.21,68.93,68.97,11459.0,61.8387,62.0719,61.8208,61.8567,11459.0
2021-05-14 11:30:00,68.97,69.17,68.94,69.17,14128.0,61.8567,62.0361,61.8298,62.0361,14128.0
2021-05-14 12:00:00,69.17,69.3,69.04,69.3,37405.0,62.0361,62.1526,61.9195,62.1526,37405.0
2021-05-14 12:30:00,69.28,69.35,69.24,69.31,13408.0,62.1347,62.1975,62.0988,62.1616,13408.0
2021-05-14 13:00:00,69.35,69.46,69.35,69.43,12886.0,62.1975,62.2961,62.1975,62.2692,12886.0
2021-05-14 13:30:00,69.45,69.5,69.4,69.5,13711.0,62.2872,62.332,62.2423,62.332,13711.0
2021-05-14 14:00:00,69.48,69.54,69.35,69.39,15785.0,62.3141,62.3679,62.1975,62.2334,15785.0
2021-05-14 14:30:00,69.4,69.51,69.32,69.43,23746.0,62.2423,62.341,62.1706,62.2692,23746.0
2021-05-14 15:00:00,69.43,69.5,69.33,69.34,14455.0,62.2692,62.332,62.1796,62.1885,14455.0
2021-05-14 15:30:00,69.35,69.37,69.15,69.16,62814.0,62.1975,62.2154,62.0181,62.0271,62814.0
2021-05-17 09:30:00,69.27,69.44,68.79,69.09,22327.0,62.1257,62.2782,61.6952,61.9643,22327.0
2021-05-17 10:00:00,69.11,69.35,69.07,69.15,11862.0,61.9822,62.1975,61.9464,62.0181,11862.0
2021-05-17 10:30:00,69.18,69.25,69.07,69.2,15268.0,62.045,62.1078,61.9464,62.063,15268.0
2021-05-17 11:00:00,69.19,69.42,69.17,69.25,14687.0,62.054,62.2603,62.0361,62.1078,14687.0
2021-05-17 11:30:00,69.22,69.36,69.14,69.36,11189.0,62.0809,62.2065,62.0091,62.2065,11189.0
2021-05-17 12:00:00,69.35,69.55,69.34,69.55,11134.0,62.1975,62.3769,62.1885,62.3769,11134.0
2021-05-17 12:30:00,69.55,69.66,69.52,69.64,13219.0,62.3769,62.4755,62.35,62.4576,13219.0
2021-05-17 13:00:00,69.64,69.69,69.54,69.68,20730.0,62.4576,62.5024,62.3679,62.4935,20730.0
2021-05-17 13:30:00,69.66,69.71,69.56,69.59,16873.0,62.4755,62.5204,62.3858,62.4127,16873.0
2021-05-17 14:00:00,69.56,69.68,69.53,69.66,12199.0,62.3858,62.4935,62.3589,62.4755,12199.0
2021-05-17 14:30:00,69.66,69.69,69.58,69.69,11139.0,62.4755,62.5024,62.4038,62.5024,11139.0
2021-05-17 15:00:00,69.7,69.74,69.63,69.67,24700.0,62.5114,62.5473,62.4486,62.4845,24700.0
2021-05-17 15:30:00,69.68,69.77,69.49,69.52,110749.0,62.4935,62.5742,62.323,62.35,110749.0
2021-05-18 09:30:00,69.38,69.64,69.1,69.29,19707.0,62.2244,62.4576,61.9733,62.1437,19707.0
2021-05-18 10:00:00,69.33,69.81,69.32,69.65,13647.0,62.1796,62.61,62.1706,62.4665,13647.0
2021-05-18 10:30:00,69.69,69.88,69.55,69.79,12708.0,62.5024,62.6728,62.3769,62.5921,12708.0
2021-05-18 11:00:00,69.76,69.83,69.62,69.7,16126.0,62.5652,62.628,62.4396,62.5114,16126.0
2021-05-18 11:30:00,69.69,69.77,69.61,69.61,14912.0,62.5024,62.5742,62.4307,62.4307,14912.0
2021-05-18 12:00:00,69.56,69.67,69.53,69.53,6103.0,62.3858,62.4845,62.3589,62.3589,6103.0
2021-05-18 12:30:00,69.54,69.54,69.35,69.39,10370.0,62.3679,62.3679,62.1975,62.2334,10370.0
2021-05-18 13:00:00,69.39,69.6,69.37,69.58,138778.0,62.2334,62.4217,62.2154,62.4038,138778.0
2021-05-18 13:30:00,69.53,69.61,69.43,69.49,6523.0,62.3589,62.4307,62.2692,62.323,6523.0
2021-05-18 14:00:00,69.49,69.51,69.31,69.35,6017.0,62.323,62.341,62.1616,62.1975,6017.0
2021-05-18 14:30:00,69.39,69.61,69.34,69.57,10835.0,62.2334,62.4307,62.1885,62.3948,10835.0
2021-05-18 15:00:00,69.57,69.57,69.42,69.44,27250.0,62.3948,62.3948,62.2603,62.2782,27250.0
2021-05-18 15:30:00,69.42,69.62,69.39,69.43,107814.0,62.2603,62.4396,62.2334,62.2692,107814.0
2021-05-19 09:30:00,69.0,69.41,68.81,69.16,27003.0,61.8836,62.2513,61.7132,62.0271,27003.0
2021-05-19 10:00:00,69.19,69.42,69.0,69.15,97800.0,62.054,62.2603,61.8836,62.0181,97800.0
2021-05-19 10:30:00,69.16,69.21,68.73,68.79,43321.0,62.0271,62.0719,61.6414,61.6952,43321.0
2021-05-19 11:00:00,68.8,69.06,68.75,69.04,19238.0,61.7042,61.9374,61.6594,61.9195,19238.0
2021-05-19 11:30:00,69.0,69.0,68.8,68.96,16209.0,61.8836,61.8836,61.7042,61.8477,16209.0
2021-05-19 12:00:00,68.97,69.04,68.94,68.99,17569.0,61.8567,61.9195,61.8298,61.8746,17569.0
2021-05-19 12:30:00,68.92,69.05,68.88,68.92,25721.0,61.8118,61.9284,61.776,61.8118,25721.0
2021-05-19 13:00:00,68.94,69.03,68.82,69.01,8341.0,61.8298,61.9105,61.7222,61.8926,8341.0
2021-05-19 13:30:00,69.01,69.07,68.91,69.05,19721.0,61.8926,61.9464,61.8029,61.9284,19721.0
2021-05-19 14:00:00,69.05,69.16,68.86,69.06,22506.0,61.9284,62.0271,61.758,61.9374,22506.0
2021-05-19 14:30:00,69.09,69.13,68.92,68.95,27107.0,61.9643,62.0002,61.8118,61.8387,27107.0
2021-05-19 15:00:00,68.95,69.14,68.91,69.12,32214.0,61.8387,62.0091,61.8029,61.9912,32214.0
2021-05-19 15:30:00,69.11,69.29,69.04,69.27,182199.0,61.9822,62.1437,61.9195,62.1257,182199.0
2021-05-20 09:30:00,69.29,69.73,69.22,69.49,62621.0,62.1437,62.5383,62.0809,62.323,62621.0
2021-05-20 10:00:00,69.5,69.69,69.5,69.58,42651.0,62.332,62.5024,62.332,62.4038,42651.0
2021-05-20 10:30:00,69.58,69.75,69.56,69.7,39823.0,62.4038,62.5562,62.3858,62.5114,39823.0
2021-05-20 11:00:00,69.71,69.84,69.68,69.79,35035.0,62.5204,62.637,62.4935,62.5921,35035.0
2021-05-20 11:30:00,69.79,69.92,69.74,69.81,29496.0,62.5921,62.7087,62.5473,62.61,29496.0
2021-05-20 12:00:00,69.8,69.89,69.72,69.78,35056.0,62.6011,62.6818,62.5293,62.5831,35056.0
2021-05-20 12:30:00,69.78,69.85,69.7,69.77,33113.0,62.5831,62.6459,62.5114,62.5742,33113.0
2021-05-20 13:00:00,69.77,69.86,69.76,69.84,28957.0,62.5742,62.6549,62.5652,62.637,28957.0
2021-05-20 13:30:00,69.85,70.05,69.84,69.94,40797.0,62.6459,62.8253,62.637,62.7266,40797.0
2021-05-20 14:00:00,69.94,70.09,69.93,70.08,49404.0,62.7266,62.8612,62.7177,62.8522,49404.0
2021-05-20 14:30:00,70.08,70.22,70.05,70.19,49979.0,62.8522,62.9778,62.8253,62.9509,49979.0
2021-05-20 15:00:00,70.19,70.64,70.18,70.63,71705.0,62.9509,63.3544,62.9419,63.3455,71705.0
2021-05-20 15:30:00,70.62,70.66,70.45,70.59,188648.0,63.3365,63.3724,63.184,63.3096,188648.0
2021-05-21 09:30:00,70.66,71.01,70.44,70.65,79261.0,63.3724,63.6863,63.1751,63.3634,79261.0
2021-05-21 10:00:00,70.67,70.72,70.41,70.46,67712.0,63.3813,63.4262,63.1482,63.193,67712.0
2021-05-21 10:30:00,70.43,70.47,70.33,70.44,44752.0,63.1661,63.202,63.0764,63.1751,44752.0
2021-05-21 11:00:00,70.43,70.66,70.41,70.55,35783.0,63.1661,63.3724,63.1482,63.2737,35783.0
2021-05-21 11:30:00,70.56,70.68,70.49,70.5,48690.0,63.2827,63.3903,63.2199,63.2289,48690.0
2021-05-21 12:00:00,70.49,70.49,70.22,70.28,22620.0,63.2199,63.2199,62.9778,63.0316,22620.0
2021-05-21 12:30:00,70.26,70.31,70.1,70.14,24288.0,63.0136,63.0585,62.8701,62.906,24288.0
2021-05-21 13:00:00,70.18,70.3,70.18,70.3,21884.0,62.9419,63.0495,62.9419,63.0495,21884.0
2021-05-21 13:30:00,70.29,70.33,70.27,70.32,20533.0,63.0405,63.0764,63.0226,63.0674,20533.0
2021-05-21 14:00:00,70.31,70.37,70.27,70.28,21967.0,63.0585,63.1123,63.0226,63.0316,21967.0
2021-05-21 14:30:00,70.29,70.37,70.21,70.37,20654.0,63.0405,63.1123,62.9688,63.1123,20654.0
2021-05-21 15:00:00,70.36,70.42,70.27,70.41,24517.0,63.1033,63.1571,63.0226,63.1482,24517.0
2021-05-21 15:30:00,70.41,70.48,70.24,70.39,102770.0,63.1482,63.2109,62.9957,63.1302,102770.0
2021-05-24 09:30:00,70.78,71.21,70.65,71.09,38863.0,63.48,63.8657,63.3634,63.758,38863.0
2021-05-24 10:00:00,71.09,71.27,71.04,71.21,42336.0,63.758,63.9195,63.7132,63.8657,42336.0
2021-05-24 10:30:00,71.15,71.25,71.01,71.21,9586.0,63.8118,63.9015,63.6863,63.8657,9586.0
2021-05-24 11:00:00,71.23,71.23,70.96,71.0,10538.0,63.8836,63.8836,63.6414,63.6773,10538.0
2021-05-24 11:30:00,71.0,71.04,70.83,70.84,12699.0,63.6773,63.7132,63.5248,63.5338,12699.0
2021-05-24 12:00:00,70.84,71.01,70.79,70.81,17958.0,63.5338,63.6863,63.489,63.5069,17958.0
2021-05-24 12:30:00,70.8,70.85,70.7,70.83,15838.0,63.4979,63.5428,63.4083,63.5248,15838.0
2021-05-24 13:00:00,70.83,70.94,70.8,70.86,12001.0,63.5248,63.6235,63.4979,63.5518,12001.0
2021-05-24 13:30:00,70.87,71.1,70.83,71.1,32418.0,63.5607,63.767,63.5248,63.767,32418.0
2021-05-24 14:00:00,71.1,71.19,71.04,71.05,15755.0,63.767,63.8477,63.7132,63.7222,15755.0
2021-05-24 14:30:00,71.05,71.17,71.05,71.12,23093.0,63.7222,63.8298,63.7222,63.7849,23093.0
2021-05-24 15:00:00,71.14,71.21,71.11,71.11,25135.0,63.8029,63.8657,63.776,63.776,25135.0
2021-05-24 15:30:00,71.11,71.21,70.96,71.06,76827.0,63.776,63.8657,63.6414,63.7311,76827.0
2021-05-25 09:30:00,71.28,71.48,70.7,71.39,40336.0,63.9284,64.1078,63.4083,64.0271,40336.0
2021-05-25 10:00:00,71.39,71.51,71.21,71.23,36335.0,64.0271,64.1347,63.8657,63.8836,36335.0
2021-05-25 10:30:00,71.2,71.35,71.14,71.3,38495.0,63.8567,63.9912,63.8029,63.9464,38495.0
2021-05-25 11:00:00,71.3,71.57,71.26,71.57,34651.0,63.9464,64.1885,63.9105,64.1885,34651.0
2021-05-25 11:30:00,71.57,71.59,71.37,71.4,60340.0,64.1885,64.2065,64.0092,64.0361,60340.0
2021-05-25 12:00:00,71.4,71.68,71.4,71.67,18215.0,64.0361,64.2872,64.0361,64.2782,18215.0
2021-05-25 12:30:00,71.67,71.8,71.55,71.65,65040.0,64.2782,64.3948,64.1706,64.2603,65040.0
2021-05-25 13:00:00,71.62,71.76,71.58,71.73,15711.0,64.2334,64.3589,64.1975,64.332,15711.0
2021-05-25 13:30:00,71.72,71.77,71.58,71.58,139069.0,64.3231,64.3679,64.1975,64.1975,139069.0
2021-05-25 14:00:00,71.59,71.68,71.51,71.56,17278.0,64.2065,64.2872,64.1347,64.1796,17278.0
2021-05-25 14:30:00,71.58,71.6,71.47,71.51,16355.0,64.1975,64.2154,64.0988,64.1347,16355.0
2021-05-25 15:00:00,71.48,71.55,71.38,71.51,18147.0,64.1078,64.1706,64.0181,64.1347,18147.0
2021-05-25 15:30:00,71.53,71.55,71.13,71.38,81833.0,64.1527,64.1706,63.7939,64.0181,81833.0
2021-05-26 09:30:00,71.65,71.87,71.36,71.74,16300.0,64.2603,64.4576,64.0002,64.341,16300.0
2021-05-26 10:00:00,71.75,71.78,71.58,71.7,23152.0,64.35,64.3769,64.1975,64.3051,23152.0
2021-05-26 10:30:00,71.68,71.77,71.46,71.54,31361.0,64.2872,64.3679,64.0899,64.1616,31361.0
2021-05-26 11:00:00,71.58,71.69,71.49,71.6,12267.0,64.1975,64.2961,64.1168,64.2154,12267.0
2021-05-26 11:30:00,71.6,71.63,71.49,71.54,11698.0,64.2154,64.2423,64.1168,64.1616,11698.0
2021-05-26 12:00:00,71.56,71.7,71.54,71.63,47129.0,64.1796,64.3051,64.1616,64.2423,47129.0
2021-05-26 12:30:00,71.61,71.67,71.54,71.57,35162.0,64.2244,64.2782,64.1616,64.1885,35162.0
2021-05-26 13:00:00,71.55,71.63,71.44,71.47,45692.0,64.1706,64.2423,64.0719,64.0988,45692.0
2021-05-26 13:30:00,71.47,71.52,71.34,71.48,14395.0,64.0988,64.1437,63.9822,64.1078,14395.0
2021-05-26 14:00:00,71.48,71.48,71.31,71.41,43741.0,64.1078,64.1078,63.9553,64.045,43741.0
2021-05-26 14:30:00,71.4,71.44,71.38,71.41,12471.0,64.0361,64.0719,64.0181,64.045,12471.0
2021-05-26 15:00:00,71.42,71.54,71.27,71.29,64726.0,64.054,64.1616,63.9195,63.9374,64726.0
2021-05-26 15:30:00,71.28,71.49,71.2,71.23,136573.0,63.9284,64.1168,63.8567,63.8836,136573.0
2021-05-27 09:30:00,71.42,71.42,70.66,70.73,30932.0,64.054,64.054,63.3724,63.4352,30932.0
2021-05-27 10:00:00,70.71,70.79,70.53,70.62,40390.0,63.4172,63.489,63.2558,63.3365,40390.0
2021-05-27 10:30:00,70.64,70.64,70.49,70.51,18638.0,63.3544,63.3544,63.2199,63.2379,18638.0
2021-05-27 11:00:00,70.49,70.6,70.45,70.58,17114.0,63.2199,63.3186,63.184,63.3006,17114.0
2021-05-27 11:30:00,70.55,70.79,70.52,70.79,9883.0,63.2737,63.489,63.2468,63.489,9883.0
2021-05-27 12:00:00,70.74,70.96,70.72,70.94,21965.0,63.4441,63.6414,63.4262,63.6235,21965.0
2021-05-27 12:30:00,70.92,71.08,70.92,71.02,20048.0,63.6056,63.7491,63.6056,63.6953,20048.0
2021-05-27 13:00:00,71.02,71.15,71.0,71.09,20584.0,63.6953,63.8118,63.6773,63.758,20584.0
2021-05-27 13:30:00,71.08,71.21,71.05,71.16,27625.0,63.7491,63.8657,63.7222,63.8208,27625.0
2021-05-27 14:00:00,71.16,71.25,71.05,71.13,45424.0,63.8208,63.9015,63.7222,63.7939,45424.0
2021-05-27 14:30:00,71.11,71.12,70.83,70.85,59041.0,63.776,63.7849,63.5248,63.5428,59041.0
2021-05-27 15:00:00,70.85,70.86,70.58,70.62,35664.0,63.5428,63.5518,63.3006,63.3365,35664.0
2021-05-27 15:30:00,70.59,70.6,69.89,70.32,361238.0,63.3096,63.3186,62.6818,63.0674,361238.0
2021-05-28 09:30:00,70.74,70.95,70.48,70.9,20475.0,63.4441,63.6325,63.2109,63.5876,20475.0
2021-05-28 10:00:00,70.91,71.04,70.85,70.92,26679.0,63.5966,63.7132,63.5428,63.6056,26679.0
2021-05-28 10:30:00,70.91,70.99,70.79,70.85,20588.0,63.5966,63.6683,63.489,63.5428,20588.0
2021-05-28 11:00:00,70.85,70.9,70.73,70.89,12457.0,63.5428,63.5876,63.4352,63.5787,12457.0
2021-05-28 11:30:00,70.91,71.13,70.9,71.07,28327.0,63.5966,63.7939,63.5876,63.7401,28327.0
2021-05-28 12:00:00,71.06,71.06,70.89,70.89,15340.0,63.7311,63.7311,63.5787,63.5787,15340.0
2021-05-28 12:30:00,70.91,70.91,70.72,70.72,13877.0,63.5966,63.5966,63.4262,63.4262,13877.0
2021-05-28 13:00:00,70.72,70.89,70.71,70.8,58862.0,63.4262,63.5787,63.4172,63.4979,58862.0
2021-05-28 13:30:00,70.81,71.0,70.78,70.98,16697.0,63.5069,63.6773,63.48,63.6594,16697.0
2021-05-28 14:00:00,71.0,71.0,70.81,70.82,19512.0,63.6773,63.6773,63.5069,63.5159,19512.0
2021-05-28 14:30:00,70.84,70.89,70.78,70.8,86045.0,63.5338,63.5787,63.48,63.4979,86045.0
2021-05-28 15:00:00,70.79,70.94,70.78,70.92,63840.0,63.489,63.6235,63.48,63.6056,63840.0
2021-05-28 15:30:00,70.9,71.07,70.52,70.81,204958.0,63.5876,63.7401,63.2468,63.5069,204958.0
2021-06-01 09:30:00,70.85,71.21,70.26,70.34,34803.0,63.5428,63.8657,63.0136,63.0854,34803.0
2021-06-01 10:00:00,70.34,70.49,70.05,70.22,42424.0,63.0854,63.2199,62.8253,62.9778,42424.0
2021-06-01 10:30:00,70.17,70.78,70.13,70.78,34095.0,62.9329,63.48,62.897,63.48,34095.0
2021-06-01 11:00:00,70.77,70.92,70.72,70.87,17126.0,63.471,63.6056,63.4262,63.5607,17126.0
2021-06-01 11:30:00,70.86,71.01,70.83,70.96,58997.0,63.5518,63.6863,63.5248,63.6414,58997.0
2021-06-01 12:00:00,70.93,70.99,70.82,70.86,24541.0,63.6145,63.6683,63.5159,63.5518,24541.0
2021-06-01 12:30:00,70.84,70.87,70.76,70.79,29654.0,63.5338,63.5607,63.4621,63.489,29654.0
2021-06-01 13:00:00,70.78,70.78,70.58,70.61,16459.0,63.48,63.48,63.3006,63.3275,16459.0
2021-06-01 13:30:00,70.59,70.66,70.54,70.58,13138.0,63.3096,63.3724,63.2648,63.3006,13138.0
2021-06-01 14:00:00,70.57,70.8,70.57,70.8,50167.0,63.2917,63.4979,63.2917,63.4979,50167.0
2021-06-01 14:30:00,70.8,70.84,70.72,70.82,20855.0,63.4979,63.5338,63.4262,63.5159,20855.0
2021-06-01 15:00:00,70.82,71.15,70.8,71.11,20144.0,63.5159,63.8118,63.4979,63.776,20144.0
2021-06-01 15:30:00,71.13,71.16,70.88,71.15,89190.0,63.7939,63.8208,63.5697,63.8118,89190.0
2021-06-02 09:30:00,71.42,71.64,71.19,71.62,44900.0,64.054,64.2513,63.8477,64.2334,44900.0
2021-06-02 10:00:00,71.65,71.81,71.57,71.64,90899.0,64.2603,64.4038,64.1885,64.2513,90899.0
2021-06-02 10:30:00,71.63,71.71,71.59,71.67,14577.0,64.2423,64.3141,64.2065,64.2782,14577.0
2021-06-02 11:00:00,71.68,71.79,71.66,71.77,18938.0,64.2872,64.3858,64.2692,64.3679,18938.0
2021-06-02 11:30:00,71.76,71.79,71.7,71.75,24582.0,64.3589,64.3858,64.3051,64.35,24582.0
2021-06-02 12:00:00,71.77,71.93,71.72,71.91,34024.0,64.3679,64.5114,64.3231,64.4935,34024.0
2021-06-02 12:30:00,71.91,72.3,71.87,72.29,138782.0,64.4935,64.8432,64.4576,64.8343,138782.0
2021-06-02 13:00:00,72.29,72.46,72.24,72.44,45558.0,64.8343,64.9867,64.7894,64.9688,45558.0
2021-06-02 13:30:00,72.41,72.49,72.37,72.37,37745.0,64.9419,65.0136,64.906,64.906,37745.0
2021-06-02 14:00:00,72.38,72.44,72.32,72.39,40366.0,64.915,64.9688,64.8612,64.924,40366.0
2021-06-02 14:30:00,72.37,72.49,72.36,72.46,25240.0,64.906,65.0136,64.897,64.9867,25240.0
2021-06-02 15:00:00,72.44,72.58,72.36,72.58,84848.0,64.9688,65.0944,64.897,65.0944,84848.0
2021-06-02 15:30:00,72.56,72.94,72.53,72.94,268715.0,65.0764,65.4172,65.0495,65.4172,268715.0
2021-06-03 09:30:00,72.81,72.87,72.31,72.78,48094.0,65.3006,65.3544,64.8522,65.2737,48094.0
2021-06-03 10:00:00,72.73,72.82,72.54,72.72,39261.0,65.2289,65.3096,65.0585,65.2199,39261.0
2021-06-03 10:30:00,72.71,72.83,72.54,72.83,50126.0,65.211,65.3186,65.0585,65.3186,50126.0
2021-06-03 11:00:00,72.82,73.0,72.77,72.95,26711.0,65.3096,65.471,65.2648,65.4262,26711.0
2021-06-03 11:30:00,72.95,72.95,72.63,72.79,34625.0,65.4262,65.4262,65.1392,65.2827,34625.0
2021-06-03 12:00:00,72.79,72.86,72.72,72.76,32190.0,65.2827,65.3455,65.2199,65.2558,32190.0
2021-06-03 12:30:00,72.77,72.88,72.73,72.84,32212.0,65.2648,65.3634,65.2289,65.3275,32212.0
2021-06-03 13:00:00,72.83,72.88,72.78,72.81,21661.0,65.3186,65.3634,65.2737,65.3006,21661.0
2021-06-03 13:30:00,72.82,72.84,72.7,72.77,37089.0,65.3096,65.3275,65.202,65.2648,37089.0
2021-06-03 14:00:00,72.77,72.87,72.75,72.78,23759.0,65.2648,65.3544,65.2468,65.2737,23759.0
2021-06-03 14:30:00,72.78,72.84,72.66,72.67,35277.0,65.2737,65.3275,65.1661,65.1751,35277.0
2021-06-03 15:00:00,72.65,72.71,72.64,72.67,56641.0,65.1571,65.211,65.1482,65.1751,56641.0
2021-06-03 15:30:00,72.66,72.83,72.64,72.66,169604.0,65.1661,65.3186,65.1482,65.1661,169604.0
2021-06-04 09:30:00,73.13,73.19,72.88,72.96,33046.0,65.5876,65.6414,65.3634,65.4352,33046.0
2021-06-04 10:00:00,72.99,73.02,72.72,72.72,20774.0,65.4621,65.489,65.2199,65.2199,20774.0
2021-06-04 10:30:00,72.69,72.95,72.69,72.94,28799.0,65.193,65.4262,65.193,65.4172,28799.0
2021-06-04 11:00:00,72.97,73.0,72.88,72.89,13509.0,65.4441,65.471,65.3634,65.3724,13509.0
2021-06-04 11:30:00,72.93,72.99,72.89,72.98,9442.0,65.4083,65.4621,65.3724,65.4531,9442.0
2021-06-04 12:00:00,72.95,72.98,72.89,72.93,9819.0,65.4262,65.4531,65.3724,65.4083,9819.0
2021-06-04 12:30:00,72.97,73.0,72.78,72.78,12571.0,65.4441,65.471,65.2737,65.2737,12571.0
2021-06-04 13:00:00,72.78,72.85,72.77,72.79,7666.0,65.2737,65.3365,65.2648,65.2827,7666.0
2021-06-04 13:30:00,72.77,72.96,72.76,72.89,12030.0,65.2648,65.4352,65.2558,65.3724,12030.0
2021-06-04 14:00:00,72.9,73.21,72.89,73.21,16887.0,65.3814,65.6594,65.3724,65.6594,16887.0
2021-06-04 14:30:00,73.23,73.32,73.18,73.3,24244.0,65.6773,65.758,65.6325,65.7401,24244.0
2021-06-04 15:00:00,73.29,73.31,72.98,73.17,31408.0,65.7311,65.7491,65.4531,65.6235,31408.0
2021-06-04 15:30:00,73.18,73.35,73.12,73.28,138541.0,65.6325,65.7849,65.5787,65.7222,138541.0
2021-06-07 09:30:00,73.1,73.63,73.05,73.45,32476.0,65.5607,66.0361,65.5159,65.8746,32476.0
2021-06-07 10:00:00,73.47,73.65,73.46,73.54,31696.0,65.8926,66.054,65.8836,65.9553,31696.0
2021-06-07 10:30:00,73.58,73.58,73.31,73.39,25621.0,65.9912,65.9912,65.7491,65.8208,25621.0
2021-06-07 11:00:00,73.4,73.56,73.38,73.54,28699.0,65.8298,65.9733,65.8118,65.9553,28699.0
2021-06-07 11:30:00,73.5,73.83,73.5,73.79,17664.0,65.9195,66.2154,65.9195,66.1796,17664.0
2021-06-07 12:00:00,73.81,73.9,73.8,73.86,18291.0,66.1975,66.2782,66.1885,66.2423,18291.0
2021-06-07 12:30:00,73.85,73.99,73.84,73.96,37658.0,66.2334,66.3589,66.2244,66.332,37658.0
2021-06-07 13:00:00,73.96,73.98,73.84,73.89,24780.0,66.332,66.35,66.2244,66.2692,24780.0
2021-06-07 13:30:00,73.9,74.13,73.88,74.03,50540.0,66.2782,66.4845,66.2603,66.3948,50540.0
2021-06-07 14:00:00,74.04,74.18,73.88,74.17,19905.0,66.4038,66.5293,66.2603,66.5204,19905.0
2021-06-07 14:30:00,74.17,74.28,74.08,74.08,28814.0,66.5204,66.619,66.4397,66.4397,28814.0
2021-06-07 15:00:00,74.06,74.13,74.0,74.07,23750.0,66.4217,66.4845,66.3679,66.4307,23750.0
2021-06-07 15:30:00,74.06,74.1,73.91,74.06,103727.0,66.4217,66.4576,66.2872,66.4217,103727.0
2021-06-08 09:30:00,74.41,74.96,74.28,74.79,26398.0,66.7356,67.2289,66.619,67.0764,26398.0
2021-06-08 10:00:00,74.81,74.92,74.6,74.6,19828.0,67.0944,67.193,66.906,66.906,19828.0
2021-06-08 10:30:00,74.59,74.95,74.53,74.92,25424.0,66.8971,67.2199,66.8432,67.193,25424.0
2021-06-08 11:00:00,74.94,75.0,74.85,74.95,38300.0,67.211,67.2648,67.1302,67.2199,38300.0
2021-06-08 11:30:00,74.96,75.08,74.92,75.01,28508.0,67.2289,67.3365,67.193,67.2737,28508.0
2021-06-08 12:00:00,75.07,75.12,74.97,74.98,36668.0,67.3275,67.3724,67.2379,67.2468,36668.0
2021-06-08 12:30:00,74.96,75.05,74.91,74.92,23275.0,67.2289,67.3096,67.1841,67.193,23275.0
2021-06-08 13:00:00,74.9,75.05,74.85,75.05,51723.0,67.1751,67.3096,67.1302,67.3096,51723.0
2021-06-08 13:30:00,75.03,75.09,74.88,74.96,36442.0,67.2917,67.3455,67.1571,67.2289,36442.0
2021-06-08 14:00:00,74.95,75.04,74.93,75.0,23071.0,67.2199,67.3006,67.202,67.2648,23071.0
2021-06-08 14:30:00,75.0,75.19,75.0,75.19,16978.0,67.2648,67.4352,67.2648,67.4352,16978.0
2021-06-08 15:00:00,75.19,75.2,75.06,75.18,28059.0,67.4352,67.4441,67.3186,67.4262,28059.0
2021-06-08 15:30:00,75.17,75.38,75.09,75.35,180233.0,67.4172,67.6056,67.3455,67.5787,180233.0
2021-06-09 09:30:00,75.74,75.74,75.4,75.52,40114.0,67.9284,67.9284,67.6235,67.7311,40114.0
2021-06-09 10:00:00,75.49,75.56,75.47,75.53,38184.0,67.7042,67.767,67.6863,67.7401,38184.0
2021-06-09 10:30:00,75.55,75.75,75.54,75.74,26147.0,67.758,67.9374,67.7491,67.9284,26147.0
2021-06-09 11:00:00,75.76,76.06,75.73,76.01,36446.0,67.9464,68.2154,67.9195,68.1706,36446.0
2021-06-09 11:30:00,76.02,76.27,75.94,75.98,69473.0,68.1796,68.4038,68.1078,68.1437,69473.0
2021-06-09 12:00:00,75.97,76.0,75.75,75.85,22663.0,68.1347,68.1616,67.9374,68.0271,22663.0
2021-06-09 12:30:00,75.84,75.95,75.76,75.92,42849.0,68.0181,68.1168,67.9464,68.0899,42849.0
2021-06-09 13:00:00,75.91,76.06,75.81,76.06,60307.0,68.0809,68.2154,67.9912,68.2154,60307.0
2021-06-09 13:30:00,76.05,76.05,75.85,75.92,37392.0,68.2065,68.2065,68.0271,68.0899,37392.0
2021-06-09 14:00:00,75.9,75.97,75.83,75.88,45745.0,68.0719,68.1347,68.0092,68.054,45745.0
2021-06-09 14:30:00,75.88,75.95,75.71,75.81,72651.0,68.054,68.1168,67.9015,67.9912,72651.0
2021-06-09 15:00:00,75.81,75.91,75.77,75.86,60511.0,67.9912,68.0809,67.9554,68.0361,60511.0
2021-06-09 15:30:00,75.84,76.1,75.79,76.05,194876.0,68.0181,68.2513,67.9733,68.2065,194876.0
2021-06-10 09:30:00,75.83,76.02,75.44,75.58,39606.0,68.0092,68.1796,67.6594,67.7849,39606.0
2021-06-10 10:00:00,75.61,76.04,75.48,75.87,26494.0,67.8119,68.1975,67.6953,68.045,26494.0
2021-06-10 10:30:00,75.91,75.96,75.73,75.88,37193.0,68.0809,68.1258,67.9195,68.054,37193.0
2021-06-10 11:00:00,75.91,76.07,75.91,76.0,22872.0,68.0809,68.2244,68.0809,68.1616,22872.0
2021-06-10 11:30:00,76.03,76.46,76.03,76.32,64447.0,68.1885,68.5742,68.1885,68.4486,64447.0
2021-06-10 12:00:00,76.18,76.47,76.15,76.47,31060.0,68.3231,68.5832,68.2962,68.5832,31060.0
2021-06-10 12:30:00,76.47,76.66,76.39,76.63,17012.0,68.5832,68.7536,68.5114,68.7267,17012.0
2021-06-10 13:00:00,76.63,76.72,76.59,76.63,11676.0,68.7267,68.8074,68.6908,68.7267,11676.0
2021-06-10 13:30:00,76.64,76.74,76.61,76.72,14779.0,68.7356,68.8253,68.7087,68.8074,14779.0
2021-06-10 14:00:00,76.73,76.78,76.66,76.68,22278.0,68.8163,68.8612,68.7536,68.7715,22278.0
2021-06-10 14:30:00,76.69,76.79,76.65,76.71,18513.0,68.7805,68.8702,68.7446,68.7984,18513.0
2021-06-10 15:00:00,76.72,76.78,76.58,76.64,25500.0,68.8074,68.8612,68.6818,68.7356,25500.0
2021-06-10 15:30:00,76.62,76.67,76.38,76.42,90660.0,68.7177,68.7625,68.5024,68.5383,90660.0
2021-06-11 09:30:00,76.28,76.76,75.81,75.92,16674.0,68.4128,68.8432,67.9912,68.0899,16674.0
2021-06-11 10:00:00,75.89,75.9,75.55,75.7,16347.0,68.063,68.0719,67.758,67.8926,16347.0
2021-06-11 10:30:00,75.7,75.71,75.53,75.56,11262.0,67.8926,67.9015,67.7401,67.767,11262.0
2021-06-11 11:00:00,75.55,75.74,75.55,75.7,11866.0,67.758,67.9284,67.758,67.8926,11866.0
2021-06-11 11:30:00,75.7,75.88,75.65,75.88,12497.0,67.8926,68.054,67.8477,68.054,12497.0
2021-06-11 12:00:00,75.86,75.89,75.78,75.84,15594.0,68.0361,68.063,67.9643,68.0181,15594.0
2021-06-11 12:30:00,75.84,75.89,75.77,75.81,17471.0,68.0181,68.063,67.9554,67.9912,17471.0
2021-06-11 13:00:00,75.83,75.96,75.82,75.96,19353.0,68.0092,68.1258,68.0002,68.1258,19353.0
2021-06-11 13:30:00,75.95,76.11,75.91,75.96,22137.0,68.1168,68.2603,68.0809,68.1258,22137.0
2021-06-11 14:00:00,76.0,76.09,75.99,76.07,16740.0,68.1616,68.2423,68.1527,68.2244,16740.0
2021-06-11 14:30:00,76.06,76.15,75.87,75.95,22091.0,68.2154,68.2962,68.045,68.1168,22091.0
2021-06-11 15:00:00,75.95,75.98,75.86,75.89,24245.0,68.1168,68.1437,68.0361,68.063,24245.0
2021-06-11 15:30:00,75.88,76.13,75.77,75.96,137856.0,68.054,68.2782,67.9554,68.1258,137856.0
2021-06-14 09:30:00,75.82,76.01,75.76,75.97,19305.0,68.0002,68.1706,67.9464,68.1347,19305.0
2021-06-14 10:00:00,75.94,75.98,75.72,75.74,11123.0,68.1078,68.1437,67.9105,67.9284,11123.0
2021-06-14 10:30:00,75.76,75.95,75.7,75.95,13171.0,67.9464,68.1168,67.8926,68.1168,13171.0
2021-06-14 11:00:00,75.97,76.17,75.95,76.08,10129.0,68.1347,68.3141,68.1168,68.2334,10129.0
2021-06-14 11:30:00,76.07,76.21,76.07,76.15,9193.0,68.2244,68.35,68.2244,68.2962,9193.0
2021-06-14 12:00:00,76.17,76.21,76.06,76.12,8840.0,68.3141,68.35,68.2154,68.2693,8840.0
2021-06-14 12:30:00,76.12,76.23,76.1,76.15,8619.0,68.2693,68.3679,68.2513,68.2962,8619.0
2021-06-14 13:00:00,76.15,76.35,76.13,76.33,24256.0,68.2962,68.4755,68.2782,68.4576,24256.0
2021-06-14 13:30:00,76.32,76.42,76.3,76.33,31043.0,68.4486,68.5383,68.4307,68.4576,31043.0
2021-06-14 14:00:00,76.34,76.34,76.16,76.19,12209.0,68.4666,68.4666,68.3051,68.332,12209.0
2021-06-14 14:30:00,76.22,76.31,76.2,76.2,15554.0,68.3589,68.4397,68.341,68.341,15554.0
2021-06-14 15:00:00,76.2,76.27,76.16,76.2,13844.0,68.341,68.4038,68.3051,68.341,13844.0
2021-06-14 15:30:00,76.2,76.51,76.19,76.51,51615.0,68.341,68.619,68.332,68.619,51615.0
2021-06-15 09:30:00,76.35,76.39,75.78,75.8,21697.0,68.4755,68.5114,67.9643,67.9823,21697.0
2021-06-15 10:00:00,75.81,75.87,75.65,75.82,19823.0,67.9912,68.045,67.8477,68.0002,19823.0
2021-06-15 10:30:00,75.83,76.03,75.82,75.98,11190.0,68.0092,68.1885,68.0002,68.1437,11190.0
2021-06-15 11:00:00,75.92,75.99,75.82,75.92,9817.0,68.0899,68.1527,68.0002,68.0899,9817.0
2021-06-15 11:30:00,75.94,75.94,75.73,75.74,7659.0,68.1078,68.1078,67.9195,67.9284,7659.0
2021-06-15 12:00:00,75.68,75.77,75.58,75.74,6139.0,67.8746,67.9554,67.7849,67.9284,6139.0
2021-06-15 12:30:00,75.76,75.8,75.63,75.71,8841.0,67.9464,67.9823,67.8298,67.9015,8841.0
2021-06-15 13:00:00,75.68,75.77,75.68,75.73,5758.0,67.8746,67.9554,67.8746,67.9195,5758.0
2021-06-15 13:30:00,75.71,75.83,75.71,75.8,13102.0,67.9015,68.0092,67.9015,67.9823,13102.0
2021-06-15 14:00:00,75.8,75.91,75.71,75.73,22101.0,67.9823,68.0809,67.9015,67.9195,22101.0
2021-06-15 14:30:00,75.73,75.83,75.7,75.77,6871.0,67.9195,68.0092,67.8926,67.9554,6871.0
2021-06-15 15:00:00,75.79,75.81,75.54,75.55,30803.0,67.9733,67.9912,67.7491,67.758,30803.0
2021-06-15 15:30:00,75.53,75.6,75.32,75.37,58098.0,67.7401,67.8029,67.5518,67.5966,58098.0
2021-06-16 09:30:00,75.44,75.86,75.44,75.72,14875.0,67.6594,68.0361,67.6594,67.9105,14875.0
2021-06-16 10:00:00,75.72,75.95,75.72,75.95,10955.0,67.9105,68.1168,67.9105,68.1168,10955.0
2021-06-16 10:30:00,75.95,75.95,75.66,75.89,18978.0,68.1168,68.1168,67.8567,68.063,18978.0
2021-06-16 11:00:00,75.88,76.06,75.78,76.0,18855.0,68.054,68.2154,67.9643,68.1616,18855.0
2021-06-16 11:30:00,76.0,76.12,75.93,76.11,12822.0,68.1616,68.2693,68.0989,68.2603,12822.0
2021-06-16 12:00:00,76.11,76.24,76.02,76.07,13283.0,68.2603,68.3769,68.1796,68.2244,13283.0
2021-06-16 12:30:00,76.07,76.17,75.98,76.03,13281.0,68.2244,68.3141,68.1437,68.1885,13281.0
2021-06-16 13:00:00,76.02,76.17,76.01,76.1,13328.0,68.1796,68.3141,68.1706,68.2513,13328.0
2021-06-16 13:30:00,76.09,76.11,75.9,75.9,21582.0,68.2423,68.2603,68.0719,68.0719,21582.0
2021-06-16 14:00:00,75.85,75.85,75.25,75.4,27458.0,68.0271,68.0271,67.489,67.6235,27458.0
2021-06-16 14:30:00,75.37,75.49,75.08,75.35,19883.0,67.5966,67.7042,67.3365,67.5787,19883.0
2021-06-16 15:00:00,75.36,75.58,75.27,75.45,25292.0,67.5876,67.7849,67.5069,67.6684,25292.0
2021-06-16 15:30:00,75.46,75.47,75.16,75.17,69885.0,67.6773,67.6863,67.4083,67.4172,69885.0
2021-06-17 09:30:00,75.16,75.5,75.04,75.21,18270.0,67.4083,67.7132,67.3006,67.4531,18270.0
2021-06-17 10:00:00,75.18,75.21,75.05,75.11,8112.0,67.4262,67.4531,67.3096,67.3634,8112.0
2021-06-17 10:30:00,75.11,75.52,75.11,75.51,24473.0,67.3634,67.7311,67.3634,67.7222,24473.0
2021-06-17 11:00:00,75.53,75.59,75.45,75.51,12557.0,67.7401,67.7939,67.6684,67.7222,12557.0
2021-06-17 11:30:00,75.52,75.87,75.48,75.63,38045.0,67.7311,68.045,67.6953,67.8298,38045.0
2021-06-17 12:00:00,75.64,75.9,75.37,75.4,80509.0,67.8388,68.0719,67.5966,67.6235,80509.0
2021-06-17 12:30:00,75.41,75.48,75.22,75.44,12497.0,67.6325,67.6953,67.4621,67.6594,12497.0
2021-06-17 13:00:00,75.46,75.85,75.44,75.82,16121.0,67.6773,68.0271,67.6594,68.0002,16121.0
2021-06-17 13:30:00,75.79,75.84,75.3,75.32,14355.0,67.9733,68.0181,67.5338,67.5518,14355.0
2021-06-17 14:00:00,75.3,75.56,75.27,75.56,10105.0,67.5338,67.767,67.5069,67.767,10105.0
2021-06-17 14:30:00,75.54,75.7,75.51,75.63,12816.0,67.7491,67.8926,67.7222,67.8298,12816.0
2021-06-17 15:00:00,75.64,75.76,75.5,75.54,31403.0,67.8388,67.9464,67.7132,67.7491,31403.0
2021-06-17 15:30:00,75.54,75.87,75.52,75.84,123374.0,67.7491,68.045,67.7311,68.0181,123374.0
2021-06-18 09:30:00,75.56,75.93,75.35,75.78,80282.0,67.767,68.0989,67.5787,67.9643,80282.0
2021-06-18 10:00:00,75.81,76.13,75.76,76.01,96457.0,67.9912,68.2782,67.9464,68.1706,96457.0
2021-06-18 10:30:00,75.99,76.2,75.9,76.11,58155.0,68.1527,68.341,68.0719,68.2603,58155.0
2021-06-18 11:00:00,76.1,76.15,75.98,76.04,32785.0,68.2513,68.2962,68.1437,68.1975,32785.0
2021-06-18 11:30:00,76.03,76.12,75.98,76.11,29828.0,68.1885,68.2693,68.1437,68.2603,29828.0
2021-06-18 12:00:00,76.04,76.13,76.02,76.06,17984.0,68.1975,68.2782,68.1796,68.2154,17984.0
2021-06-18 12:30:00,76.04,76.06,75.92,75.96,17203.0,68.1975,68.2154,68.0899,68.1258,17203.0
2021-06-18 13:00:00,75.93,75.97,75.6,75.63,15301.0,68.0989,68.1347,67.8029,67.8298,15301.0
2021-06-18 13:30:00,75.63,75.7,75.53,75.57,13245.0,67.8298,67.8926,67.7401,67.776,13245.0
2021-06-18 14:00:00,75.57,75.67,75.52,75.53,13483.0,67.776,67.8657,67.7311,67.7401,13483.0
2021-06-18 14:30:00,75.52,75.66,75.47,75.53,18248.0,67.7311,67.8567,67.6863,67.7401,18248.0
2021-06-18 15:00:00,75.55,75.9,75.5,75.87,30397.0,67.758,68.0719,67.7132,68.045,30397.0
2021-06-18 15:30:00,75.85,75.85,75.12,75.12,189544.0,68.0271,68.0271,67.3724,67.3724,189544.0
2021-06-21 09:30:00,75.45,75.58,75.16,75.57,29979.0,67.6684,67.7849,67.4083,67.776,29979.0
2021-06-21 10:00:00,75.55,75.92,75.52,75.92,33791.0,67.758,68.0899,67.7311,68.0899,33791.0
2021-06-21 10:30:00,75.92,76.39,75.91,76.35,52635.0,68.0899,68.5114,68.0809,68.4755,52635.0
2021-06-21 11:00:00,76.34,76.49,76.17,76.38,28863.0,68.4666,68.6011,68.3141,68.5024,28863.0
2021-06-21 11:30:00,76.39,76.6,76.35,76.51,32874.0,68.5114,68.6997,68.4755,68.619,32874.0
2021-06-21 12:00:00,76.54,76.78,76.51,76.78,31829.0,68.6459,68.8612,68.619,68.8612,31829.0
2021-06-21 12:30:00,76.78,76.88,76.7,76.75,34475.0,68.8612,68.9509,68.7894,68.8343,34475.0
2021-06-21 13:00:00,76.75,76.79,76.51,76.57,28408.0,68.8343,68.8702,68.619,68.6728,28408.0
2021-06-21 13:30:00,76.58,76.75,76.57,76.75,16975.0,68.6818,68.8343,68.6728,68.8343,16975.0
2021-06-21 14:00:00,76.79,76.8,76.72,76.78,10305.0,68.8702,68.8791,68.8074,68.8612,10305.0
2021-06-21 14:30:00,76.77,76.9,76.7,76.82,23867.0,68.8522,68.9688,68.7894,68.8971,23867.0
2021-06-21 15:00:00,76.81,76.92,76.64,76.73,16583.0,68.8881,68.9867,68.7356,68.8163,16583.0
2021-06-21 15:30:00,76.75,76.84,76.48,76.77,98843.0,68.8343,68.915,68.5921,68.8522,98843.0
2021-06-22 09:30:00,76.97,76.97,76.59,76.69,80828.0,69.0316,69.0316,68.6908,68.7805,80828.0
2021-06-22 10:00:00,76.73,76.87,76.49,76.65,44084.0,68.8163,68.9419,68.6011,68.7446,44084.0
2021-06-22 10:30:00,76.64,76.82,76.46,76.57,18263.0,68.7356,68.8971,68.5742,68.6728,18263.0
2021-06-22 11:00:00,76.55,76.58,76.28,76.3,22771.0,68.6549,68.6818,68.4128,68.4307,22771.0
2021-06-22 11:30:00,76.27,76.33,76.13,76.2,30818.0,68.4038,68.4576,68.2782,68.341,30818.0
2021-06-22 12:00:00,76.22,76.32,76.18,76.25,18035.0,68.3589,68.4486,68.3231,68.3858,18035.0
2021-06-22 12:30:00,76.21,76.26,76.14,76.24,18012.0,68.35,68.3948,68.2872,68.3769,18012.0
2021-06-22 13:00:00,76.27,76.48,76.22,76.44,17116.0,68.4038,68.5921,68.3589,68.5563,17116.0
2021-06-22 13:30:00,76.42,76.56,76.39,76.49,23156.0,68.5383,68.6639,68.5114,68.6011,23156.0
2021-06-22 14:00:00,76.46,76.46,76.27,76.36,25309.0,68.5742,68.5742,68.4038,68.4845,25309.0
2021-06-22 14:30:00,76.38,76.58,76.37,76.52,37407.0,68.5024,68.6818,68.4935,68.628,37407.0
2021-06-22 15:00:00,76.51,76.62,76.43,76.6,28125.0,68.619,68.7177,68.5473,68.6997,28125.0
2021-06-22 15:30:00,76.59,76.63,76.21,76.27,107926.0,68.6908,68.7267,68.35,68.4038,107926.0
2021-06-23 09:30:00,76.22,76.32,75.81,76.11,26550.0,68.3589,68.4486,67.9912,68.2603,26550.0
2021-06-23 10:00:00,76.11,76.26,75.93,75.98,21966.0,68.2603,68.3948,68.0989,68.1437,21966.0
2021-06-23 10:30:00,76.01,76.13,75.94,76.05,20906.0,68.1706,68.2782,68.1078,68.2065,20906.0
2021-06-23 11:00:00,76.05,76.21,75.87,76.08,28171.0,68.2065,68.35,68.045,68.2334,28171.0
2021-06-23 11:30:00,76.09,76.14,75.75,75.77,20904.0,68.2423,68.2872,67.9374,67.9554,20904.0
2021-06-23 12:00:00,75.77,75.79,75.57,75.7,56509.0,67.9554,67.9733,67.776,67.8926,56509.0
2021-06-23 12:30:00,75.7,75.94,75.62,75.89,21531.0,67.8926,68.1078,67.8208,68.063,21531.0
2021-06-23 13:00:00,75.9,76.03,75.74,76.03,14473.0,68.0719,68.1885,67.9284,68.1885,14473.0
2021-06-23 13:30:00,75.99,75.99,75.83,75.85,17440.0,68.1527,68.1527,68.0092,68.0271,17440.0
2021-06-23 14:00:00,75.85,76.0,75.84,75.98,19528.0,68.0271,68.1616,68.0181,68.1437,19528.0
2021-06-23 14:30:00,75.96,75.97,75.82,75.88,18352.0,68.1258,68.1347,68.0002,68.054,18352.0
2021-06-23 15:00:00,75.9,75.99,75.76,75.99,19536.0,68.0719,68.1527,67.9464,68.1527,19536.0
2021-06-23 15:30:00,75.99,76.2,75.73,75.73,151091.0,68.1527,68.341,67.9195,67.9195,151091.0
2021-06-24 09:30:00,75.63,75.72,75.39,75.56,147108.0,68.1564,68.2375,67.9401,68.0933,147108.0
2021-06-24 10:00:00,75.51,75.53,75.0,75.02,34407.0,68.0483,68.0663,67.5887,67.6067,34407.0
2021-06-24 10:30:00,74.98,75.17,74.89,74.91,38898.0,67.5706,67.7419,67.4895,67.5076,38898.0
2021-06-24 11:00:00,74.91,75.17,74.86,74.92,23151.0,67.5076,67.7419,67.4625,67.5166,23151.0
2021-06-24 11:30:00,74.91,74.98,74.86,74.89,14402.0,67.5076,67.5706,67.4625,67.4895,14402.0
2021-06-24 12:00:00,74.9,75.17,74.9,75.14,16131.0,67.4986,67.7419,67.4986,67.7148,16131.0
2021-06-24 12:30:00,75.13,75.43,75.13,75.36,51134.0,67.7058,67.9762,67.7058,67.9131,51134.0
2021-06-24 13:00:00,75.36,75.43,75.22,75.25,26737.0,67.9131,67.9762,67.7869,67.814,26737.0
2021-06-24 13:30:00,75.25,75.32,75.12,75.22,19174.0,67.814,67.8771,67.6968,67.7869,19174.0
2021-06-24 14:00:00,75.22,75.36,75.21,75.26,19511.0,67.7869,67.9131,67.7779,67.823,19511.0
2021-06-24 14:30:00,75.27,75.32,75.14,75.32,21283.0,67.832,67.8771,67.7148,67.8771,21283.0
2021-06-24 15:00:00,75.34,75.42,75.25,75.4,18991.0,67.8951,67.9672,67.814,67.9491,18991.0
2021-06-24 15:30:00,75.4,75.52,75.22,75.33,112885.0,67.9491,68.0573,67.7869,67.8861,112885.0
2021-06-25 09:30:00,75.11,75.26,74.94,75.2,20827.0,67.6878,67.823,67.5346,67.7689,20827.0
2021-06-25 10:00:00,75.22,75.25,75.1,75.21,17727.0,67.7869,67.814,67.6788,67.7779,17727.0
2021-06-25 10:30:00,75.22,75.22,75.0,75.03,11977.0,67.7869,67.7869,67.5887,67.6157,11977.0
2021-06-25 11:00:00,75.04,75.09,74.98,75.06,12364.0,67.6247,67.6698,67.5706,67.6427,12364.0
2021-06-25 11:30:00,75.07,75.23,75.07,75.23,11769.0,67.6518,67.7959,67.6518,67.7959,11769.0
2021-06-25 12:00:00,75.22,75.23,75.08,75.21,10632.0,67.7869,67.7959,67.6608,67.7779,10632.0
2021-06-25 12:30:00,75.22,75.24,75.05,75.13,11641.0,67.7869,67.805,67.6337,67.7058,11641.0
2021-06-25 13:00:00,75.15,75.26,75.12,75.25,7444.0,67.7238,67.823,67.6968,67.814,7444.0
2021-06-25 13:30:00,75.25,75.35,75.23,75.3,11167.0,67.814,67.9041,67.7959,67.859,11167.0
2021-06-25 14:00:00,75.29,75.34,75.24,75.27,7666.0,67.85,67.8951,67.805,67.832,7666.0
2021-06-25 14:30:00,75.28,75.36,75.19,75.35,17603.0,67.841,67.9131,67.7599,67.9041,17603.0
2021-06-25 15:00:00,75.36,75.68,75.36,75.67,52990.0,67.9131,68.2015,67.9131,68.1925,52990.0
2021-06-25 15:30:00,75.66,75.75,75.49,75.71,81445.0,68.1835,68.2646,68.0303,68.2285,81445.0
2021-06-28 09:30:00,76.05,76.05,75.37,75.67,34183.0,68.5349,68.5349,67.9221,68.1925,34183.0
2021-06-28 10:00:00,75.66,75.91,75.66,75.84,29901.0,68.1835,68.4087,68.1835,68.3457,29901.0
2021-06-28 10:30:00,75.85,75.89,75.59,75.66,36586.0,68.3547,68.3907,68.1204,68.1835,36586.0
2021-06-28 11:00:00,75.64,75.67,75.57,75.58,33108.0,68.1654,68.1925,68.1023,68.1114,33108.0
2021-06-28 11:30:00,75.59,75.71,75.5,75.58,16915.0,68.1204,68.2285,68.0393,68.1114,16915.0
2021-06-28 12:00:00,75.58,75.63,75.35,75.37,20035.0,68.1114,68.1564,67.9041,67.9221,20035.0
2021-06-28 12:30:00,75.32,75.4,75.27,75.4,10626.0,67.8771,67.9491,67.832,67.9491,10626.0
2021-06-28 13:00:00,75.37,75.59,75.37,75.59,15766.0,67.9221,68.1204,67.9221,68.1204,15766.0
2021-06-28 13:30:00,75.59,75.68,75.55,75.58,20481.0,68.1204,68.2015,68.0843,68.1114,20481.0
2021-06-28 14:00:00,75.58,75.7,75.56,75.64,21481.0,68.1114,68.2195,68.0933,68.1654,21481.0
2021-06-28 14:30:00,75.63,75.72,75.6,75.68,23560.0,68.1564,68.2375,68.1294,68.2015,23560.0
2021-06-28 15:00:00,75.69,75.9,75.68,75.79,36642.0,68.2105,68.3997,68.2015,68.3006,36642.0
2021-06-28 15:30:00,75.79,76.02,75.72,75.86,106034.0,68.3006,68.5079,68.2375,68.3637,106034.0
2021-06-29 09:30:00,75.91,76.14,75.74,76.02,22824.0,68.4087,68.616,68.2555,68.5079,22824.0
2021-06-29 10:00:00,76.03,76.43,76.01,76.3,29503.0,68.5169,68.8774,68.4989,68.7602,29503.0
2021-06-29 10:30:00,76.26,76.31,75.98,76.0,15975.0,68.7242,68.7692,68.4718,68.4899,15975.0
2021-06-29 11:00:00,75.97,76.08,75.84,75.84,15142.0,68.4628,68.5619,68.3457,68.3457,15142.0
2021-06-29 11:30:00,75.89,76.08,75.87,75.93,12938.0,68.3907,68.5619,68.3727,68.4268,12938.0
2021-06-29 12:00:00,75.91,76.02,75.83,75.97,30787.0,68.4087,68.5079,68.3367,68.4628,30787.0
2021-06-29 12:30:00,75.98,76.0,75.9,75.94,6790.0,68.4718,68.4899,68.3997,68.4358,6790.0
2021-06-29 13:00:00,75.93,75.94,75.7,75.7,17948.0,68.4268,68.4358,68.2195,68.2195,17948.0
2021-06-29 13:30:00,75.69,75.73,75.54,75.55,13279.0,68.2105,68.2465,68.0753,68.0843,13279.0
2021-06-29 14:00:00,75.55,75.76,75.54,75.55,32565.0,68.0843,68.2736,68.0753,68.0843,32565.0
2021-06-29 14:30:00,75.59,75.64,75.46,75.53,46554.0,68.1204,68.1654,68.0032,68.0663,46554.0
2021-06-29 15:00:00,75.52,75.54,75.33,75.36,29359.0,68.0573,68.0753,67.8861,67.9131,29359.0
2021-06-29 15:30:00,75.33,75.33,75.13,75.26,78549.0,67.8861,67.8861,67.7058,67.823,78549.0
2021-06-30 09:30:00,75.32,75.8,75.3,75.49,23204.0,67.8771,68.3096,67.859,68.0303,23204.0
2021-06-30 10:00:00,75.53,75.6,75.23,75.23,18264.0,68.0663,68.1294,67.7959,67.7959,18264.0
2021-06-30 10:30:00,75.24,75.5,75.22,75.33,50874.0,67.805,68.0393,67.7869,67.8861,50874.0
2021-06-30 11:00:00,75.4,75.47,75.16,75.25,41748.0,67.9491,68.0122,67.7329,67.814,41748.0
2021-06-30 11:30:00,75.24,75.24,75.06,75.1,14686.0,67.805,67.805,67.6427,67.6788,14686.0
2021-06-30 12:00:00,75.1,75.2,75.06,75.06,13117.0,67.6788,67.7689,67.6427,67.6427,13117.0
2021-06-30 12:30:00,75.08,75.14,74.74,74.74,21995.0,67.6608,67.7148,67.3544,67.3544,21995.0
2021-06-30 13:00:00,74.77,74.78,74.59,74.68,32673.0,67.3814,67.3904,67.2192,67.3003,32673.0
2021-06-30 13:30:00,74.68,74.81,74.67,74.8,14829.0,67.3003,67.4174,67.2913,67.4084,14829.0
2021-06-30 14:00:00,74.8,74.88,74.7,74.7,16331.0,67.4084,67.4805,67.3183,67.3183,16331.0
2021-06-30 14:30:00,74.71,74.74,74.62,74.66,18467.0,67.3273,67.3544,67.2462,67.2823,18467.0
2021-06-30 15:00:00,74.66,74.67,74.39,74.39,20131.0,67.2823,67.2913,67.039,67.039,20131.0
2021-06-30 15:30:00,74.4,74.59,74.28,74.31,205866.0,67.048,67.2192,66.9398,66.9669,205866.0
2021-07-01 09:30:00,74.27,74.45,74.14,74.29,37017.0,66.9308,67.093,66.8137,66.9488,37017.0
2021-07-01 10:00:00,74.3,74.63,74.27,74.44,40829.0,66.9578,67.2552,66.9308,67.084,40829.0
2021-07-01 10:30:00,74.48,74.73,74.45,74.65,16864.0,67.1201,67.3454,67.093,67.2733,16864.0
2021-07-01 11:00:00,74.65,75.01,74.6,74.85,23563.0,67.2733,67.5977,67.2282,67.4535,23563.0
2021-07-01 11:30:00,74.85,75.04,74.84,74.87,21995.0,67.4535,67.6247,67.4445,67.4715,21995.0
2021-07-01 12:00:00,74.9,75.18,74.9,75.07,22622.0,67.4986,67.7509,67.4986,67.6518,22622.0
2021-07-01 12:30:00,75.05,75.11,74.97,75.09,21285.0,67.6337,67.6878,67.5616,67.6698,21285.0
2021-07-01 13:00:00,75.09,75.25,75.09,75.23,16453.0,67.6698,67.814,67.6698,67.7959,16453.0
2021-07-01 13:30:00,75.22,75.22,75.01,75.03,19682.0,67.7869,67.7869,67.5977,67.6157,19682.0
2021-07-01 14:00:00,75.04,75.09,74.86,74.94,13143.0,67.6247,67.6698,67.4625,67.5346,13143.0
2021-07-01 14:30:00,74.96,75.08,74.94,74.98,15287.0,67.5526,67.6608,67.5346,67.5706,15287.0
2021-07-01 15:00:00,75.0,75.13,74.94,75.04,21485.0,67.5887,67.7058,67.5346,67.6247,21485.0
2021-07-01 15:30:00,75.01,75.03,74.5,74.51,109899.0,67.5977,67.6157,67.1381,67.1471,109899.0
2021-07-02 09:30:00,74.66,75.37,74.66,75.08,30090.0,67.2823,67.9221,67.2823,67.6608,30090.0
2021-07-02 10:00:00,75.13,75.4,75.0,75.25,34023.0,67.7058,67.9491,67.5887,67.814,34023.0
2021-07-02 10:30:00,75.26,75.35,75.07,75.14,28855.0,67.823,67.9041,67.6518,67.7148,28855.0
2021-07-02 11:00:00,75.14,75.29,75.05,75.28,13185.0,67.7148,67.85,67.6337,67.841,13185.0
2021-07-02 11:30:00,75.3,75.33,75.14,75.25,31186.0,67.859,67.8861,67.7148,67.814,31186.0
2021-07-02 12:00:00,75.22,75.22,75.07,75.11,8099.0,67.7869,67.7869,67.6518,67.6878,8099.0
2021-07-02 12:30:00,75.12,75.23,75.06,75.14,12708.0,67.6968,67.7959,67.6427,67.7148,12708.0
2021-07-02 13:00:00,75.12,75.2,75.04,75.17,22072.0,67.6968,67.7689,67.6247,67.7419,22072.0
2021-07-02 13:30:00,75.15,75.28,75.11,75.28,16465.0,67.7238,67.841,67.6878,67.841,16465.0
2021-07-02 14:00:00,75.28,75.31,75.19,75.23,34102.0,67.841,67.868,67.7599,67.7959,34102.0
2021-07-02 14:30:00,75.2,75.32,75.18,75.28,17910.0,67.7689,67.8771,67.7509,67.841,17910.0
2021-07-02 15:00:00,75.28,75.4,75.05,75.13,33370.0,67.841,67.9491,67.6337,67.7058,33370.0
2021-07-02 15:30:00,75.14,75.31,74.92,75.19,111802.0,67.7148,67.868,67.5166,67.7599,111802.0
2021-07-06 09:30:00,75.49,75.68,75.07,75.42,50999.0,68.0303,68.2015,67.6518,67.9672,50999.0
2021-07-06 10:00:00,75.41,75.53,75.34,75.42,18588.0,67.9582,68.0663,67.8951,67.9672,18588.0
2021-07-06 10:30:00,75.41,76.13,75.35,76.06,60148.0,67.9582,68.607,67.9041,68.5439,60148.0
2021-07-06 11:00:00,76.07,76.15,75.86,76.1,47730.0,68.5529,68.625,68.3637,68.58,47730.0
2021-07-06 11:30:00,76.11,76.35,76.09,76.28,50959.0,68.589,68.8053,68.571,68.7422,50959.0
2021-07-06 12:00:00,76.3,76.44,76.24,76.44,31226.0,68.7602,68.8864,68.7061,68.8864,31226.0
2021-07-06 12:30:00,76.41,76.5,76.33,76.39,12587.0,68.8593,68.9404,68.7872,68.8413,12587.0
2021-07-06 13:00:00,76.38,76.52,76.2,76.2,19032.0,68.8323,68.9585,68.6701,68.6701,19032.0
2021-07-06 13:30:00,76.2,76.5,76.1,76.5,15919.0,68.6701,68.9404,68.58,68.9404,15919.0
2021-07-06 14:00:00,76.48,76.64,76.41,76.63,13233.0,68.9224,69.0666,68.8593,69.0576,13233.0
2021-07-06 14:30:00,76.6,76.71,76.38,76.38,17869.0,69.0306,69.1297,68.8323,68.8323,17869.0
2021-07-06 15:00:00,76.42,76.42,76.24,76.3,18469.0,68.8684,68.8684,68.7061,68.7602,18469.0
2021-07-06 15:30:00,76.29,77.1,76.28,76.91,141312.0,68.7512,69.4812,68.7422,69.3099,141312.0
2021-07-07 09:30:00,76.87,76.95,76.46,76.86,30136.0,69.2739,69.346,68.9044,69.2649,30136.0
2021-07-07 10:00:00,76.86,76.99,76.75,76.91,17189.0,69.2649,69.382,69.1657,69.3099,17189.0
2021-07-07 10:30:00,76.98,77.15,76.93,77.14,16090.0,69.373,69.5262,69.328,69.5172,16090.0
2021-07-07 11:00:00,77.21,77.24,77.0,77.06,16352.0,69.5803,69.6073,69.391,69.4451,16352.0
2021-07-07 11:30:00,77.04,77.07,76.74,76.76,11680.0,69.4271,69.4541,69.1567,69.1748,11680.0
2021-07-07 12:00:00,76.8,77.18,76.74,77.18,19992.0,69.2108,69.5532,69.1567,69.5532,19992.0
2021-07-07 12:30:00,77.23,77.23,77.06,77.18,8645.0,69.5983,69.5983,69.4451,69.5532,8645.0
2021-07-07 13:00:00,77.18,77.18,77.03,77.1,6099.0,69.5532,69.5532,69.4181,69.4812,6099.0
2021-07-07 13:30:00,77.08,77.29,77.08,77.18,10920.0,69.4631,69.6524,69.4631,69.5532,10920.0
2021-07-07 14:00:00,77.19,77.33,77.13,77.3,11485.0,69.5623,69.6884,69.5082,69.6614,11485.0
2021-07-07 14:30:00,77.26,77.38,77.21,77.34,17536.0,69.6253,69.7335,69.5803,69.6974,17536.0
2021-07-07 15:00:00,77.36,77.43,77.3,77.37,17265.0,69.7155,69.7785,69.6614,69.7245,17265.0
2021-07-07 15:30:00,77.39,77.43,77.11,77.24,124847.0,69.7425,69.7785,69.4902,69.6073,124847.0
2021-07-08 09:30:00,76.79,76.96,76.49,76.95,24234.0,69.2018,69.355,68.9314,69.346,24234.0
2021-07-08 10:00:00,76.95,77.24,76.73,77.23,35022.0,69.346,69.6073,69.1477,69.5983,35022.0
2021-07-08 10:30:00,77.28,77.36,77.12,77.27,66444.0,69.6434,69.7155,69.4992,69.6344,66444.0
2021-07-08 11:00:00,77.29,77.45,77.19,77.45,24867.0,69.6524,69.7966,69.5623,69.7966,24867.0
2021-07-08 11:30:00,77.5,77.62,77.36,77.42,30477.0,69.8416,69.9498,69.7155,69.7695,30477.0
2021-07-08 12:00:00,77.43,77.5,77.37,77.42,10375.0,69.7785,69.8416,69.7245,69.7695,10375.0
2021-07-08 12:30:00,77.46,77.52,77.33,77.36,38694.0,69.8056,69.8597,69.6884,69.7155,38694.0
2021-07-08 13:00:00,77.37,77.45,77.19,77.39,25001.0,69.7245,69.7966,69.5623,69.7425,25001.0
2021-07-08 13:30:00,77.4,77.57,77.3,77.32,40593.0,69.7515,69.9047,69.6614,69.6794,40593.0
2021-07-08 14:00:00,77.32,77.48,77.28,77.37,23288.0,69.6794,69.8236,69.6434,69.7245,23288.0
2021-07-08 14:30:00,77.36,77.47,77.19,77.41,39803.0,69.7155,69.8146,69.5623,69.7605,39803.0
2021-07-08 15:00:00,77.4,77.58,77.37,77.49,15522.0,69.7515,69.9137,69.7245,69.8326,15522.0
2021-07-08 15:30:00,77.51,77.61,77.32,77.45,148190.0,69.8506,69.9408,69.6794,69.7966,148190.0
2021-07-09 09:30:00,77.68,77.92,77.52,77.71,21033.0,70.0038,70.2201,69.8597,70.0309,21033.0
2021-07-09 10:00:00,77.81,77.85,77.69,77.8,27509.0,70.121,70.157,70.0129,70.112,27509.0
2021-07-09 10:30:00,77.83,77.83,77.42,77.42,17909.0,70.139,70.139,69.7695,69.7695,17909.0
2021-07-09 11:00:00,77.42,77.43,77.16,77.25,16348.0,69.7695,69.7785,69.5352,69.6163,16348.0
2021-07-09 11:30:00,77.27,77.33,77.13,77.25,12897.0,69.6344,69.6884,69.5082,69.6163,12897.0
2021-07-09 12:00:00,77.26,77.7,77.26,77.65,19168.0,69.6253,70.0219,69.6253,69.9768,19168.0
2021-07-09 12:30:00,77.65,77.83,77.63,77.68,41074.0,69.9768,70.139,69.9588,70.0038,41074.0
2021-07-09 13:00:00,77.68,77.77,77.53,77.67,35545.0,70.0038,70.0849,69.8687,69.9948,35545.0
2021-07-09 13:30:00,77.7,77.77,77.6,77.71,37926.0,70.0219,70.0849,69.9317,70.0309,37926.0
2021-07-09 14:00:00,77.73,78.08,77.71,78.08,32809.0,70.0489,70.3643,70.0309,70.3643,32809.0
2021-07-09 14:30:00,78.1,78.21,77.99,78.19,51201.0,70.3823,70.4815,70.2832,70.4634,51201.0
2021-07-09 15:00:00,78.19,78.3,78.14,78.28,34185.0,70.4634,70.5626,70.4184,70.5445,34185.0
2021-07-09 15:30:00,78.31,78.69,78.18,78.54,108189.0,70.5716,70.914,70.4544,70.7789,108189.0
2021-07-12 09:30:00,78.5,78.79,78.22,78.31,47361.0,70.7428,71.0042,70.4905,70.5716,47361.0
2021-07-12 10:00:00,78.37,78.98,78.37,78.82,30279.0,70.6257,71.1754,70.6257,71.0312,30279.0
2021-07-12 10:30:00,78.86,78.99,78.61,78.77,25819.0,71.0672,71.1844,70.8419,70.9861,25819.0
2021-07-12 11:00:00,78.75,78.76,78.53,78.61,9858.0,70.9681,70.9771,70.7698,70.8419,9858.0
2021-07-12 11:30:00,78.59,78.74,78.5,78.74,13288.0,70.8239,70.9591,70.7428,70.9591,13288.0
2021-07-12 12:00:00,78.74,78.76,78.65,78.7,9014.0,70.9591,70.9771,70.878,70.923,9014.0
2021-07-12 12:30:00,78.71,78.78,78.68,78.76,33644.0,70.9321,70.9951,70.905,70.9771,33644.0
2021-07-12 13:00:00,78.74,78.77,78.62,78.73,12831.0,70.9591,70.9861,70.851,70.9501,12831.0
2021-07-12 13:30:00,78.74,78.77,78.62,78.64,18916.0,70.9591,70.9861,70.851,70.869,18916.0
2021-07-12 14:00:00,78.6,78.89,78.59,78.82,18043.0,70.8329,71.0943,70.8239,71.0312,18043.0
2021-07-12 14:30:00,78.85,78.98,78.81,78.88,27318.0,71.0582,71.1754,71.0222,71.0853,27318.0
2021-07-12 15:00:00,78.88,78.89,78.73,78.78,22214.0,71.0853,71.0943,70.9501,70.9951,22214.0
2021-07-12 15:30:00,78.76,78.88,78.66,78.8,61470.0,70.9771,71.0853,70.887,71.0132,61470.0
2021-07-13 09:30:00,78.7,79.14,78.5,78.62,12623.0,70.923,71.3196,70.7428,70.851,12623.0
2021-07-13 10:00:00,78.55,78.82,78.55,78.71,21950.0,70.7879,71.0312,70.7879,70.9321,21950.0
2021-07-13 10:30:00,78.7,78.83,78.55,78.57,11889.0,70.923,71.0402,70.7879,70.8059,11889.0
2021-07-13 11:00:00,78.57,78.65,78.46,78.59,37476.0,70.8059,70.878,70.7068,70.8239,37476.0
2021-07-13 11:30:00,78.54,78.74,78.52,78.66,11020.0,70.7789,70.9591,70.7608,70.887,11020.0
2021-07-13 12:00:00,78.67,78.76,78.6,78.6,11336.0,70.896,70.9771,70.8329,70.8329,11336.0
2021-07-13 12:30:00,78.6,78.6,78.38,78.42,11729.0,70.8329,70.8329,70.6347,70.6707,11729.0
2021-07-13 13:00:00,78.41,78.44,78.14,78.21,10758.0,70.6617,70.6887,70.4184,70.4815,10758.0
2021-07-13 13:30:00,78.2,78.29,78.19,78.22,10571.0,70.4725,70.5536,70.4634,70.4905,10571.0
2021-07-13 14:00:00,78.19,78.28,78.08,78.08,11843.0,70.4634,70.5445,70.3643,70.3643,11843.0
2021-07-13 14:30:00,78.08,78.16,77.95,78.14,16033.0,70.3643,70.4364,70.2472,70.4184,16033.0
2021-07-13 15:00:00,78.13,78.13,77.71,77.85,23657.0,70.4094,70.4094,70.0309,70.157,23657.0
2021-07-13 15:30:00,77.87,78.15,77.8,77.93,62606.0,70.1751,70.4274,70.112,70.2291,62606.0
2021-07-14 09:30:00,77.97,78.46,77.93,78.2,15713.0,70.2652,70.7068,70.2291,70.4725,15713.0
2021-07-14 10:00:00,78.26,78.63,78.21,78.59,10770.0,70.5265,70.86,70.4815,70.8239,10770.0
2021-07-14 10:30:00,78.59,78.84,78.55,78.76,12706.0,70.8239,71.0492,70.7879,70.9771,12706.0
2021-07-14 11:00:00,78.77,78.82,78.64,78.66,10166.0,70.9861,71.0312,70.869,70.887,10166.0
2021-07-14 11:30:00,78.7,78.82,78.62,78.76,10071.0,70.923,71.0312,70.851,70.9771,10071.0
2021-07-14 12:00:00,78.81,78.97,78.81,78.94,10843.0,71.0222,71.1664,71.0222,71.1393,10843.0
2021-07-14 12:30:00,78.93,79.03,78.88,78.95,10153.0,71.1303,71.2204,71.0853,71.1483,10153.0
2021-07-14 13:00:00,78.91,79.06,78.88,79.05,8602.0,71.1123,71.2475,71.0853,71.2385,8602.0
2021-07-14 13:30:00,79.06,79.11,79.0,79.11,8858.0,71.2475,71.2925,71.1934,71.2925,8858.0
2021-07-14 14:00:00,79.1,79.19,78.98,79.0,11911.0,71.2835,71.3646,71.1754,71.1934,11911.0
2021-07-14 14:30:00,79.0,79.06,78.9,79.04,11006.0,71.1934,71.2475,71.1033,71.2294,11006.0
2021-07-14 15:00:00,79.04,79.14,78.66,78.95,69432.0,71.2294,71.3196,70.887,71.1483,69432.0
2021-07-14 15:30:00,78.93,79.0,78.69,78.69,57242.0,71.1303,71.1934,70.914,70.914,57242.0
2021-07-15 09:30:00,78.58,78.96,78.47,78.71,13982.0,70.8149,71.1574,70.7158,70.9321,13982.0
2021-07-15 10:00:00,78.73,79.07,78.65,79.03,14840.0,70.9501,71.2565,70.878,71.2204,14840.0
2021-07-15 10:30:00,79.01,79.1,78.76,78.78,11372.0,71.2024,71.2835,70.9771,70.9951,11372.0
2021-07-15 11:00:00,78.76,78.88,78.65,78.78,12152.0,70.9771,71.0853,70.878,70.9951,12152.0
2021-07-15 11:30:00,78.79,78.96,78.76,78.9,7000.0,71.0042,71.1574,70.9771,71.1033,7000.0
2021-07-15 12:00:00,78.92,79.04,78.9,78.99,6685.0,71.1213,71.2294,71.1033,71.1844,6685.0
2021-07-15 12:30:00,78.99,79.06,78.91,78.94,4528.0,71.1844,71.2475,71.1123,71.1393,4528.0
2021-07-15 13:00:00,78.95,79.05,78.93,79.05,7641.0,71.1483,71.2385,71.1303,71.2385,7641.0
2021-07-15 13:30:00,79.06,79.13,79.04,79.05,9677.0,71.2475,71.3106,71.2294,71.2385,9677.0
2021-07-15 14:00:00,79.05,79.14,79.03,79.13,10699.0,71.2385,71.3196,71.2204,71.3106,10699.0
2021-07-15 14:30:00,79.15,79.17,78.92,78.96,13373.0,71.3286,71.3466,71.1213,71.1574,13373.0
2021-07-15 15:00:00,78.98,79.14,78.92,79.01,19580.0,71.1754,71.3196,71.1213,71.2024,19580.0
2021-07-15 15:30:00,79.02,79.17,78.97,79.13,65360.0,71.2114,71.3466,71.1664,71.3106,65360.0
2021-07-16 09:30:00,79.46,79.76,79.33,79.72,17389.0,71.6079,71.8783,71.4908,71.8423,17389.0
2021-07-16 10:00:00,79.75,80.18,79.75,80.06,38703.0,71.8693,72.2568,71.8693,72.1487,38703.0
2021-07-16 10:30:00,80.09,80.19,80.02,80.02,15368.0,72.1757,72.2658,72.1126,72.1126,15368.0
2021-07-16 11:00:00,80.04,80.06,79.89,80.0,18078.0,72.1306,72.1487,71.9955,72.0946,18078.0
2021-07-16 11:30:00,80.03,80.21,80.0,80.17,25421.0,72.1216,72.2838,72.0946,72.2478,25421.0
2021-07-16 12:00:00,80.18,80.31,80.17,80.3,47402.0,72.2568,72.3739,72.2478,72.3649,47402.0
2021-07-16 12:30:00,80.31,80.45,80.3,80.33,21851.0,72.3739,72.5001,72.3649,72.392,21851.0
2021-07-16 13:00:00,80.32,80.51,80.32,80.4,16988.0,72.383,72.5542,72.383,72.4551,16988.0
2021-07-16 13:30:00,80.39,80.44,80.18,80.25,19524.0,72.446,72.4911,72.2568,72.3199,19524.0
2021-07-16 14:00:00,80.23,80.39,80.22,80.3,17796.0,72.3019,72.446,72.2928,72.3649,17796.0
2021-07-16 14:30:00,80.27,80.4,80.27,80.35,24073.0,72.3379,72.4551,72.3379,72.41,24073.0
2021-07-16 15:00:00,80.36,80.37,80.24,80.36,25640.0,72.419,72.428,72.3109,72.419,25640.0
2021-07-16 15:30:00,80.34,80.42,79.96,80.11,113696.0,72.401,72.4731,72.0585,72.1937,113696.0
2021-07-19 09:30:00,79.85,80.04,79.29,79.56,37310.0,71.9594,72.1306,71.4547,71.6981,37310.0
2021-07-19 10:00:00,79.56,79.8,79.35,79.73,37540.0,71.6981,71.9143,71.5088,71.8513,37540.0
2021-07-19 10:30:00,79.74,79.98,79.66,79.76,52316.0,71.8603,72.0766,71.7882,71.8783,52316.0
2021-07-19 11:00:00,79.76,80.1,79.64,79.85,39803.0,71.8783,72.1847,71.7702,71.9594,39803.0
2021-07-19 11:30:00,79.87,79.92,79.6,79.88,50495.0,71.9774,72.0225,71.7341,71.9864,50495.0
2021-07-19 12:00:00,79.86,79.87,79.53,79.62,64097.0,71.9684,71.9774,71.671,71.7521,64097.0
2021-07-19 12:30:00,79.57,79.67,79.22,79.26,34555.0,71.7071,71.7972,71.3917,71.4277,34555.0
2021-07-19 13:00:00,79.24,79.25,78.85,78.87,18724.0,71.4097,71.4187,71.0582,71.0762,18724.0
2021-07-19 13:30:00,78.88,78.96,78.69,78.92,17765.0,71.0853,71.1574,70.914,71.1213,17765.0
2021-07-19 14:00:00,78.95,79.0,78.73,78.89,19917.0,71.1483,71.1934,70.9501,71.0943,19917.0
2021-07-19 14:30:00,78.86,78.91,78.57,78.61,21010.0,71.0672,71.1123,70.8059,70.8419,21010.0
2021-07-19 15:00:00,78.65,79.02,78.64,78.8,27387.0,70.878,71.2114,70.869,71.0132,27387.0
2021-07-19 15:30:00,78.78,79.0,78.55,78.87,110362.0,70.9951,71.1934,70.7879,71.0762,110362.0
2021-07-20 09:30:00,79.81,81.16,78.99,81.15,63573.0,71.9234,73.14,71.1844,73.1309,63573.0
2021-07-20 10:00:00,81.13,81.7,81.13,81.41,56704.0,73.1129,73.6266,73.1129,73.3653,56704.0
2021-07-20 10:30:00,81.46,82.45,81.37,82.05,68412.0,73.4103,74.3025,73.3292,73.942,68412.0
2021-07-20 11:00:00,82.0,82.37,81.92,82.17,54226.0,73.8969,74.2304,73.8249,74.0501,54226.0
2021-07-20 11:30:00,82.16,82.3,81.84,82.23,69429.0,74.0411,74.1673,73.7528,74.1042,69429.0
2021-07-20 12:00:00,82.26,82.65,82.26,82.55,39698.0,74.1313,74.4827,74.1313,74.3926,39698.0
2021-07-20 12:30:00,82.55,82.93,82.53,82.93,37004.0,74.3926,74.735,74.3746,74.735,37004.0
2021-07-20 13:00:00,82.92,82.98,82.33,82.46,32960.0,74.726,74.7801,74.1943,74.3115,32960.0
2021-07-20 13:30:00,82.49,82.64,82.4,82.53,43205.0,74.3385,74.4737,74.2574,74.3746,43205.0
2021-07-20 14:00:00,82.56,82.63,82.25,82.57,37249.0,74.4016,74.4647,74.1222,74.4106,37249.0
2021-07-20 14:30:00,82.59,82.6,82.39,82.54,40106.0,74.4286,74.4377,74.2484,74.3836,40106.0
2021-07-20 15:00:00,82.56,82.85,82.25,82.25,60600.0,74.4016,74.663,74.1222,74.1222,60600.0
2021-07-20 15:30:00,82.28,82.29,81.43,81.43,269469.0,74.1493,74.1583,73.3833,73.3833,269469.0
2021-07-21 09:30:00,81.48,82.08,81.41,82.04,27376.0,73.4283,73.969,73.3653,73.933,27376.0
2021-07-21 10:00:00,81.99,82.11,81.62,81.77,33497.0,73.8879,73.9961,73.5545,73.6897,33497.0
2021-07-21 10:30:00,81.72,82.1,81.72,81.97,22430.0,73.6446,73.9871,73.6446,73.8699,22430.0
2021-07-21 11:00:00,82.05,82.05,81.84,81.89,22415.0,73.942,73.942,73.7528,73.7978,22415.0
2021-07-21 11:30:00,81.89,82.01,81.74,81.98,70328.0,73.7978,73.906,73.6626,73.8789,70328.0
2021-07-21 12:00:00,81.98,81.98,81.74,81.78,10078.0,73.8789,73.8789,73.6626,73.6987,10078.0
2021-07-21 12:30:00,81.7,81.84,81.7,81.79,10022.0,73.6266,73.7528,73.6266,73.7077,10022.0
2021-07-21 13:00:00,81.78,81.79,81.57,81.7,20412.0,73.6987,73.7077,73.5094,73.6266,20412.0
2021-07-21 13:30:00,81.71,81.78,81.63,81.67,30697.0,73.6356,73.6987,73.5635,73.5996,30697.0
2021-07-21 14:00:00,81.7,81.84,81.64,81.81,40143.0,73.6266,73.7528,73.5725,73.7257,40143.0
2021-07-21 14:30:00,81.85,82.02,81.77,81.94,49015.0,73.7618,73.915,73.6897,73.8429,49015.0
2021-07-21 15:00:00,81.89,82.02,81.69,81.7,50634.0,73.7978,73.915,73.6176,73.6266,50634.0
2021-07-21 15:30:00,81.68,81.77,81.49,81.76,203912.0,73.6086,73.6897,73.4373,73.6807,203912.0
2021-07-22 09:30:00,81.73,81.73,81.35,81.4,28971.0,73.6536,73.6536,73.3112,73.3562,28971.0
2021-07-22 10:00:00,81.39,81.94,81.39,81.86,30660.0,73.3472,73.8429,73.3472,73.7708,30660.0
2021-07-22 10:30:00,81.9,82.11,81.9,82.08,27895.0,73.8068,73.9961,73.8068,73.969,27895.0
2021-07-22 11:00:00,82.08,82.08,81.59,81.62,15353.0,73.969,73.969,73.5275,73.5545,15353.0
2021-07-22 11:30:00,81.62,81.7,81.52,81.65,20843.0,73.5545,73.6266,73.4644,73.5815,20843.0
2021-07-22 12:00:00,81.66,81.68,81.51,81.6,13922.0,73.5905,73.6086,73.4554,73.5365,13922.0
2021-07-22 12:30:00,81.56,81.86,81.54,81.8,15474.0,73.5004,73.7708,73.4824,73.7167,15474.0
2021-07-22 13:00:00,81.81,81.93,81.77,81.92,25590.0,73.7257,73.8339,73.6897,73.8249,25590.0
2021-07-22 13:30:00,81.9,82.04,81.9,81.97,19075.0,73.8068,73.933,73.8068,73.8699,19075.0
2021-07-22 14:00:00,81.97,81.97,81.63,81.72,13645.0,73.8699,73.8699,73.5635,73.6446,13645.0
2021-07-22 14:30:00,81.69,81.78,81.6,81.72,13953.0,73.6176,73.6987,73.5365,73.6446,13953.0
2021-07-22 15:00:00,81.71,81.75,81.55,81.58,19067.0,73.6356,73.6717,73.4914,73.5185,19067.0
2021-07-22 15:30:00,81.59,81.67,81.53,81.54,68626.0,73.5275,73.5996,73.4734,73.4824,68626.0
2021-07-23 09:30:00,81.54,82.03,81.49,82.0,15460.0,73.4824,73.924,73.4373,73.8969,15460.0
2021-07-23 10:00:00,81.95,82.25,81.95,82.06,15214.0,73.8519,74.1222,73.8519,73.951,15214.0
2021-07-23 10:30:00,82.1,82.24,81.96,82.24,11183.0,73.9871,74.1132,73.8609,74.1132,11183.0
2021-07-23 11:00:00,82.23,82.41,82.19,82.28,7778.0,74.1042,74.2664,74.0682,74.1493,7778.0
2021-07-23 11:30:00,82.27,82.28,82.05,82.13,18113.0,74.1403,74.1493,73.942,74.0141,18113.0
2021-07-23 12:00:00,82.11,82.33,82.11,82.29,9697.0,73.9961,74.1943,73.9961,74.1583,9697.0
2021-07-23 12:30:00,82.32,82.46,82.29,82.44,10046.0,74.1853,74.3115,74.1583,74.2935,10046.0
2021-07-23 13:00:00,82.46,82.7,82.46,82.53,14240.0,74.3115,74.5278,74.3115,74.3746,14240.0
2021-07-23 13:30:00,82.49,82.64,82.49,82.62,10879.0,74.3385,74.4737,74.3385,74.4557,10879.0
2021-07-23 14:00:00,82.6,82.62,82.54,82.56,12442.0,74.4377,74.4557,74.3836,74.4016,12442.0
2021-07-23 14:30:00,82.57,82.62,82.52,82.61,7023.0,74.4106,74.4557,74.3656,74.4467,7023.0
2021-07-23 15:00:00,82.6,82.71,82.44,82.49,18810.0,74.4377,74.5368,74.2935,74.3385,18810.0
2021-07-23 15:30:00,82.48,82.72,82.36,82.4,73270.0,74.3295,74.5458,74.2214,74.2574,73270.0
2021-07-26 09:30:00,82.36,82.53,82.0,82.14,18225.0,74.2214,74.3746,73.8969,74.0231,18225.0
2021-07-26 10:00:00,82.18,82.27,81.88,82.25,23724.0,74.0592,74.1403,73.7888,74.1222,23724.0
2021-07-26 10:30:00,82.33,82.57,82.14,82.45,11327.0,74.1943,74.4106,74.0231,74.3025,11327.0
2021-07-26 11:00:00,82.48,82.69,82.35,82.61,12752.0,74.3295,74.5188,74.2124,74.4467,12752.0
2021-07-26 11:30:00,82.61,82.69,82.61,82.69,8733.0,74.4467,74.5188,74.4467,74.5188,8733.0
2021-07-26 12:00:00,82.7,82.7,82.46,82.54,15850.0,74.5278,74.5278,74.3115,74.3836,15850.0
2021-07-26 12:30:00,82.53,82.62,82.4,82.44,10432.0,74.3746,74.4557,74.2574,74.2935,10432.0
2021-07-26 13:00:00,82.48,82.53,82.35,82.35,10367.0,74.3295,74.3746,74.2124,74.2124,10367.0
2021-07-26 13:30:00,82.37,82.41,82.31,82.31,19474.0,74.2304,74.2664,74.1763,74.1763,19474.0
2021-07-26 14:00:00,82.29,82.34,82.22,82.28,12164.0,74.1583,74.2033,74.0952,74.1493,12164.0
2021-07-26 14:30:00,82.3,82.4,82.27,82.4,19381.0,74.1673,74.2574,74.1403,74.2574,19381.0
2021-07-26 15:00:00,82.45,82.45,82.3,82.42,17716.0,74.3025,74.3025,74.1673,74.2754,17716.0
2021-07-26 15:30:00,82.41,82.67,82.35,82.36,94172.0,74.2664,74.5007,74.2124,74.2214,94172.0
2021-07-27 09:30:00,82.32,83.03,82.32,83.03,46063.0,74.1853,74.8252,74.1853,74.8252,46063.0
2021-07-27 10:00:00,83.08,83.71,83.08,83.66,37370.0,74.8702,75.438,74.8702,75.3929,37370.0
2021-07-27 10:30:00,83.68,83.78,83.52,83.69,25578.0,75.4109,75.5011,75.2667,75.4199,25578.0
2021-07-27 11:00:00,83.7,84.0,83.7,83.85,30673.0,75.429,75.6993,75.429,75.5641,30673.0
2021-07-27 11:30:00,83.78,83.81,83.5,83.52,37965.0,75.5011,75.5281,75.2487,75.2667,37965.0
2021-07-27 12:00:00,83.49,83.77,83.46,83.77,31044.0,75.2397,75.492,75.2127,75.492,31044.0
2021-07-27 12:30:00,83.73,83.94,83.7,83.7,16184.0,75.456,75.6452,75.429,75.429,16184.0
2021-07-27 13:00:00,83.7,83.75,83.53,83.53,17284.0,75.429,75.474,75.2758,75.2758,17284.0
2021-07-27 13:30:00,83.53,83.53,83.35,83.35,18641.0,75.2758,75.2758,75.1135,75.1135,18641.0
2021-07-27 14:00:00,83.35,83.5,83.26,83.48,17109.0,75.1135,75.2487,75.0324,75.2307,17109.0
2021-07-27 14:30:00,83.48,83.5,83.29,83.35,11226.0,75.2307,75.2487,75.0595,75.1135,11226.0
2021-07-27 15:00:00,83.34,83.36,83.09,83.09,20047.0,75.1045,75.1226,74.8792,74.8792,20047.0
2021-07-27 15:30:00,83.06,83.34,83.05,83.15,91287.0,74.8522,75.1045,74.8432,74.9333,91287.0
2021-07-28 09:30:00,83.05,83.69,82.89,83.2,49669.0,74.8432,75.4199,74.699,74.9784,49669.0
2021-07-28 10:00:00,83.13,83.39,82.88,83.36,15534.0,74.9153,75.1496,74.69,75.1226,15534.0
2021-07-28 10:30:00,83.39,83.39,83.07,83.25,13620.0,75.1496,75.1496,74.8612,75.0234,13620.0
2021-07-28 11:00:00,83.23,83.29,83.05,83.27,15874.0,75.0054,75.0595,74.8432,75.0414,15874.0
2021-07-28 11:30:00,83.28,83.28,83.04,83.08,24314.0,75.0505,75.0505,74.8342,74.8702,24314.0
2021-07-28 12:00:00,83.06,83.14,83.02,83.1,15508.0,74.8522,74.9243,74.8162,74.8882,15508.0
2021-07-28 12:30:00,83.07,83.1,82.91,83.06,16768.0,74.8612,74.8882,74.717,74.8522,16768.0
2021-07-28 13:00:00,83.04,83.12,82.88,82.92,44310.0,74.8342,74.9063,74.69,74.726,44310.0
2021-07-28 13:30:00,82.93,83.23,82.93,83.23,31257.0,74.735,75.0054,74.735,75.0054,31257.0
2021-07-28 14:00:00,83.22,83.31,82.95,83.22,43690.0,74.9964,75.0775,74.7531,74.9964,43690.0
2021-07-28 14:30:00,83.22,83.48,83.14,83.36,29066.0,74.9964,75.2307,74.9243,75.1226,29066.0
2021-07-28 15:00:00,83.37,83.44,83.16,83.17,20125.0,75.1316,75.1947,74.9423,74.9513,20125.0
2021-07-28 15:30:00,83.19,83.31,82.92,82.92,117259.0,74.9694,75.0775,74.726,74.726,117259.0
2021-07-29 09:30:00,83.06,83.8,83.04,83.78,12128.0,74.8522,75.5191,74.8342,75.5011,12128.0
2021-07-29 10:00:00,83.79,83.99,83.65,83.84,10029.0,75.5101,75.6903,75.3839,75.5551,10029.0
2021-07-29 10:30:00,83.9,83.96,83.66,83.87,5931.0,75.6092,75.6633,75.3929,75.5822,5931.0
2021-07-29 11:00:00,83.87,83.88,83.59,83.68,27664.0,75.5822,75.5912,75.3298,75.4109,27664.0
2021-07-29 11:30:00,83.73,83.76,83.18,83.51,14246.0,75.456,75.483,74.9603,75.2577,14246.0
2021-07-29 12:00:00,83.47,83.69,83.46,83.69,8464.0,75.2217,75.4199,75.2127,75.4199,8464.0
2021-07-29 12:30:00,83.71,83.82,83.71,83.74,5759.0,75.438,75.5371,75.438,75.465,5759.0
2021-07-29 13:00:00,83.73,83.86,83.72,83.79,6214.0,75.456,75.5731,75.447,75.5101,6214.0
2021-07-29 13:30:00,83.81,83.86,83.65,83.66,7258.0,75.5281,75.5731,75.3839,75.3929,7258.0
2021-07-29 14:00:00,83.67,83.7,83.54,83.61,9801.0,75.4019,75.429,75.2848,75.3479,9801.0
2021-07-29 14:30:00,83.59,83.67,83.56,83.59,16171.0,75.3298,75.4019,75.3028,75.3298,16171.0
2021-07-29 15:00:00,83.6,83.64,83.34,83.52,22584.0,75.3388,75.3749,75.1045,75.2667,22584.0
2021-07-29 15:30:00,83.56,83.58,83.23,83.34,82330.0,75.3028,75.3208,75.0054,75.1045,82330.0
2021-07-30 09:30:00,83.62,84.83,83.08,84.77,20438.0,75.3569,76.4473,74.8702,76.3932,20438.0
2021-07-30 10:00:00,84.84,85.01,84.56,84.98,36448.0,76.4563,76.6095,76.204,76.5825,36448.0
2021-07-30 10:30:00,84.88,85.09,84.53,84.63,31510.0,76.4924,76.6816,76.1769,76.2671,31510.0
2021-07-30 11:00:00,84.63,84.74,84.5,84.58,18602.0,76.2671,76.3662,76.1499,76.222,18602.0
2021-07-30 11:30:00,84.56,84.63,84.27,84.34,38639.0,76.204,76.2671,75.9426,76.0057,38639.0
2021-07-30 12:00:00,84.34,84.56,84.34,84.56,32332.0,76.0057,76.204,76.0057,76.204,32332.0
2021-07-30 12:30:00,84.58,84.61,84.46,84.61,33184.0,76.222,76.249,76.1139,76.249,33184.0
2021-07-30 13:00:00,84.61,84.61,84.39,84.42,57870.0,76.249,76.249,76.0508,76.0778,57870.0
2021-07-30 13:30:00,84.44,84.5,84.41,84.46,15306.0,76.0958,76.1499,76.0688,76.1139,15306.0
2021-07-30 14:00:00,84.45,84.52,84.35,84.44,82381.0,76.1048,76.1679,76.0147,76.0958,82381.0
2021-07-30 14:30:00,84.42,84.44,84.31,84.35,32014.0,76.0778,76.0958,75.9787,76.0147,32014.0
2021-07-30 15:00:00,84.38,84.72,84.34,84.4,39804.0,76.0418,76.3482,76.0057,76.0598,39804.0
2021-07-30 15:30:00,84.43,84.47,83.72,83.79,159272.0,76.0868,76.1229,75.447,75.5101,159272.0
2021-08-02 09:30:00,84.21,84.43,83.68,83.69,22908.0,75.8886,76.0868,75.4109,75.4199,22908.0
2021-08-02 10:00:00,83.7,84.04,83.58,83.89,20327.0,75.429,75.7354,75.3208,75.6002,20327.0
2021-08-02 10:30:00,83.83,83.93,83.55,83.56,13610.0,75.5461,75.6362,75.2938,75.3028,13610.0
2021-08-02 11:00:00,83.51,83.7,83.51,83.64,17772.0,75.2577,75.429,75.2577,75.3749,17772.0
2021-08-02 11:30:00,83.67,83.71,83.4,83.47,19700.0,75.4019,75.438,75.1586,75.2217,19700.0
2021-08-02 12:00:00,83.49,83.51,83.38,83.45,7845.0,75.2397,75.2577,75.1406,75.2037,7845.0
2021-08-02 12:30:00,83.4,83.56,83.35,83.37,9020.0,75.1586,75.3028,75.1135,75.1316,9020.0
2021-08-02 13:00:00,83.42,83.48,83.24,83.27,16408.0,75.1766,75.2307,75.0144,75.0414,16408.0
2021-08-02 13:30:00,83.27,83.3,83.11,83.14,21329.0,75.0414,75.0685,74.8973,74.9243,21329.0
2021-08-02 14:00:00,83.1,83.27,83.09,83.13,14173.0,74.8882,75.0414,74.8792,74.9153,14173.0
2021-08-02 14:30:00,83.14,83.34,83.11,83.31,18276.0,74.9243,75.1045,74.8973,75.0775,18276.0
2021-08-02 15:00:00,83.29,83.35,83.1,83.23,31920.0,75.0595,75.1135,74.8882,75.0054,31920.0
2021-08-02 15:30:00,83.22,83.4,82.87,83.03,91859.0,74.9964,75.1586,74.681,74.8252,91859.0
2021-08-03 09:30:00,82.94,83.37,82.67,83.08,21648.0,74.7441,75.1316,74.5007,74.8702,21648.0
2021-08-03 10:00:00,83.15,83.19,82.73,82.9,11055.0,74.9333,74.9694,74.5548,74.708,11055.0
2021-08-03 10:30:00,82.84,83.1,82.68,83.0,25931.0,74.6539,74.8882,74.5098,74.7981,25931.0
2021-08-03 11:00:00,83.06,83.06,82.68,82.76,24285.0,74.8522,74.8522,74.5098,74.5818,24285.0
2021-08-03 11:30:00,82.8,83.14,82.79,83.14,22849.0,74.6179,74.9243,74.6089,74.9243,22849.0
2021-08-03 12:00:00,83.17,83.17,82.77,82.77,15023.0,74.9513,74.9513,74.5909,74.5909,15023.0
2021-08-03 12:30:00,82.78,82.86,82.68,82.78,39571.0,74.5999,74.672,74.5098,74.5999,39571.0
2021-08-03 13:00:00,82.83,83.12,82.76,83.05,14496.0,74.6449,74.9063,74.5818,74.8432,14496.0
2021-08-03 13:30:00,83.04,83.1,82.92,82.98,10830.0,74.8342,74.8882,74.726,74.7801,10830.0
2021-08-03 14:00:00,82.98,83.13,82.97,83.06,17621.0,74.7801,74.9153,74.7711,74.8522,17621.0
2021-08-03 14:30:00,83.05,83.28,83.05,83.25,18634.0,74.8432,75.0505,74.8432,75.0234,18634.0
2021-08-03 15:00:00,83.26,83.46,83.25,83.28,18072.0,75.0324,75.2127,75.0234,75.0505,18072.0
2021-08-03 15:30:00,83.27,83.91,83.12,83.9,137828.0,75.0414,75.6182,74.9063,75.6092,137828.0
2021-08-04 09:30:00,83.95,84.06,83.47,83.54,20867.0,75.6543,75.7534,75.2217,75.2848,20867.0
2021-08-04 10:00:00,83.6,83.62,83.1,83.12,33033.0,75.3388,75.3569,74.8882,74.9063,33033.0
2021-08-04 10:30:00,83.2,83.32,83.01,83.01,15692.0,74.9784,75.0865,74.8071,74.8071,15692.0
2021-08-04 11:00:00,83.05,83.27,82.91,82.95,36617.0,74.8432,75.0414,74.717,74.7531,36617.0
2021-08-04 11:30:00,82.98,82.98,82.86,82.94,4973.0,74.7801,74.7801,74.672,74.7441,4973.0
2021-08-04 12:00:00,82.96,83.05,82.83,82.84,13736.0,74.7621,74.8432,74.6449,74.6539,13736.0
2021-08-04 12:30:00,82.82,82.96,82.81,82.85,8954.0,74.6359,74.7621,74.6269,74.663,8954.0
2021-08-04 13:00:00,82.86,83.14,82.84,83.13,15951.0,74.672,74.9243,74.6539,74.9153,15951.0
2021-08-04 13:30:00,83.1,83.16,82.93,83.01,11969.0,74.8882,74.9423,74.735,74.8071,11969.0
2021-08-04 14:00:00,83.0,83.08,82.97,83.03,77930.0,74.7981,74.8702,74.7711,74.8252,77930.0
2021-08-04 14:30:00,83.01,83.06,82.86,82.98,8732.0,74.8071,74.8522,74.672,74.7801,8732.0
2021-08-04 15:00:00,82.99,83.23,82.99,83.22,102922.0,74.7891,75.0054,74.7891,74.9964,102922.0
2021-08-04 15:30:00,83.19,83.26,83.03,83.23,64491.0,74.9694,75.0324,74.8252,75.0054,64491.0
2021-08-05 09:30:00,83.6,84.15,83.6,83.81,17121.0,75.3388,75.8345,75.3388,75.5281,17121.0
2021-08-05 10:00:00,83.81,83.95,83.56,83.56,7261.0,75.5281,75.6543,75.3028,75.3028,7261.0
2021-08-05 10:30:00,83.62,83.82,83.52,83.53,11431.0,75.3569,75.5371,75.2667,75.2758,11431.0
2021-08-05 11:00:00,83.51,83.51,83.22,83.24,6528.0,75.2577,75.2577,74.9964,75.0144,6528.0
2021-08-05 11:30:00,83.23,83.34,83.04,83.21,10848.0,75.0054,75.1045,74.8342,74.9874,10848.0
2021-08-05 12:00:00,83.24,83.25,82.98,83.01,5618.0,75.0144,75.0234,74.7801,74.8071,5618.0
2021-08-05 12:30:00,83.01,83.07,82.9,83.05,23192.0,74.8071,74.8612,74.708,74.8432,23192.0
2021-08-05 13:00:00,83.01,83.07,82.82,82.97,9408.0,74.8071,74.8612,74.6359,74.7711,9408.0
2021-08-05 13:30:00,82.98,83.2,82.92,83.2,31301.0,74.7801,74.9784,74.726,74.9784,31301.0
2021-08-05 14:00:00,83.19,83.23,83.13,83.2,8950.0,74.9694,75.0054,74.9153,74.9784,8950.0
2021-08-05 14:30:00,83.21,83.27,83.12,83.12,16606.0,74.9874,75.0414,74.9063,74.9063,16606.0
2021-08-05 15:00:00,83.14,83.33,83.13,83.28,26845.0,74.9243,75.0955,74.9153,75.0505,26845.0
2021-08-05 15:30:00,83.25,83.99,83.25,83.93,64908.0,75.0234,75.6903,75.0234,75.6362,64908.0
2021-08-06 09:30:00,83.81,84.2,83.81,83.96,7560.0,75.5281,75.8795,75.5281,75.6633,7560.0
2021-08-06 10:00:00,83.95,84.01,83.58,83.61,6510.0,75.6543,75.7083,75.3208,75.3479,6510.0
2021-08-06 10:30:00,83.61,83.8,83.41,83.49,7800.0,75.3479,75.5191,75.1676,75.2397,7800.0
2021-08-06 11:00:00,83.49,83.7,83.42,83.48,9097.0,75.2397,75.429,75.1766,75.2307,9097.0
2021-08-06 11:30:00,83.47,83.63,83.4,83.52,15127.0,75.2217,75.3659,75.1586,75.2667,15127.0
2021-08-06 12:00:00,83.55,83.68,83.42,83.45,24988.0,75.2938,75.4109,75.1766,75.2037,24988.0
2021-08-06 12:30:00,83.46,83.73,83.44,83.6,9977.0,75.2127,75.456,75.1947,75.3388,9977.0
2021-08-06 13:00:00,83.63,83.65,83.56,83.61,14246.0,75.3659,75.3839,75.3028,75.3479,14246.0
2021-08-06 13:30:00,83.66,83.71,83.59,83.62,10050.0,75.3929,75.438,75.3298,75.3569,10050.0
2021-08-06 14:00:00,83.63,83.66,83.5,83.62,32717.0,75.3659,75.3929,75.2487,75.3569,32717.0
2021-08-06 14:30:00,83.62,83.64,83.5,83.51,8456.0,75.3569,75.3749,75.2487,75.2577,8456.0
2021-08-06 15:00:00,83.52,83.62,83.48,83.5,41718.0,75.2667,75.3569,75.2307,75.2487,41718.0
2021-08-06 15:30:00,83.51,83.53,83.32,83.41,48199.0,75.2577,75.2758,75.0865,75.1676,48199.0
2021-08-09 09:30:00,83.1,83.34,82.83,83.02,20554.0,74.8882,75.1045,74.6449,74.8162,20554.0
2021-08-09 10:00:00,83.01,83.14,82.86,82.93,10086.0,74.8071,74.9243,74.672,74.735,10086.0
2021-08-09 10:30:00,82.94,83.09,82.9,83.0,11931.0,74.7441,74.8792,74.708,74.7981,11931.0
2021-08-09 11:00:00,82.99,83.06,82.64,82.67,8039.0,74.7891,74.8522,74.4737,74.5007,8039.0
2021-08-09 11:30:00,82.66,82.9,82.66,82.84,8758.0,74.4917,74.708,74.4917,74.6539,8758.0
2021-08-09 12:00:00,82.85,82.85,82.69,82.71,14647.0,74.663,74.663,74.5188,74.5368,14647.0
2021-08-09 12:30:00,82.73,82.85,82.69,82.8,31866.0,74.5548,74.663,74.5188,74.6179,31866.0
2021-08-09 13:00:00,82.8,82.88,82.73,82.73,17793.0,74.6179,74.69,74.5548,74.5548,17793.0
2021-08-09 13:30:00,82.73,82.92,82.69,82.92,12124.0,74.5548,74.726,74.5188,74.726,12124.0
2021-08-09 14:00:00,82.9,82.94,82.82,82.9,11965.0,74.708,74.7441,74.6359,74.708,11965.0
2021-08-09 14:30:00,82.88,82.93,82.83,82.83,5998.0,74.69,74.735,74.6449,74.6449,5998.0
2021-08-09 15:00:00,82.83,82.89,82.76,82.84,11533.0,74.6449,74.699,74.5818,74.6539,11533.0
2021-08-09 15:30:00,82.83,83.08,82.8,82.97,45985.0,74.6449,74.8702,74.6179,74.7711,45985.0
2021-08-10 09:30:00,82.98,83.16,82.45,82.45,9597.0,74.7801,74.9423,74.3025,74.3025,9597.0
2021-08-10 10:00:00,82.47,82.75,82.22,82.38,8650.0,74.3205,74.5728,74.0952,74.2394,8650.0
2021-08-10 10:30:00,82.37,82.49,82.28,82.36,16352.0,74.2304,74.3385,74.1493,74.2214,16352.0
2021-08-10 11:00:00,82.34,82.43,82.17,82.21,12563.0,74.2033,74.2845,74.0501,74.0862,12563.0
2021-08-10 11:30:00,82.25,82.3,82.09,82.21,17260.0,74.1222,74.1673,73.9781,74.0862,17260.0
2021-08-10 12:00:00,82.22,82.23,82.01,82.05,15539.0,74.0952,74.1042,73.906,73.942,15539.0
2021-08-10 12:30:00,82.05,82.08,81.81,81.91,14752.0,73.942,73.969,73.7257,73.8158,14752.0
2021-08-10 13:00:00,81.92,81.92,81.6,81.73,51464.0,73.8249,73.8249,73.5365,73.6536,51464.0
2021-08-10 13:30:00,81.73,81.92,81.67,81.71,25634.0,73.6536,73.8249,73.5996,73.6356,25634.0
2021-08-10 14:00:00,81.75,82.01,81.68,81.75,23100.0,73.6717,73.906,73.6086,73.6717,23100.0
2021-08-10 14:30:00,81.78,81.81,81.49,81.51,66297.0,73.6987,73.7257,73.4373,73.4554,66297.0
2021-08-10 15:00:00,81.52,81.6,81.02,81.07,138595.0,73.4644,73.5365,73.0138,73.0588,138595.0
2021-08-10 15:30:00,81.05,81.25,80.96,81.19,106058.0,73.0408,73.2211,72.9597,73.167,106058.0
2021-08-11 09:30:00,81.45,81.78,80.99,81.72,24478.0,73.4013,73.6987,72.9868,73.6446,24478.0
2021-08-11 10:00:00,81.78,81.81,81.55,81.81,12463.0,73.6987,73.7257,73.4914,73.7257,12463.0
2021-08-11 10:30:00,81.8,81.88,81.6,81.75,9374.0,73.7167,73.7888,73.5365,73.6717,9374.0
2021-08-11 11:00:00,81.77,81.88,81.67,81.72,11453.0,73.6897,73.7888,73.5996,73.6446,11453.0
2021-08-11 11:30:00,81.75,81.79,81.68,81.68,7275.0,73.6717,73.7077,73.6086,73.6086,7275.0
2021-08-11 12:00:00,81.69,81.71,81.59,81.65,5714.0,73.6176,73.6356,73.5275,73.5815,5714.0
2021-08-11 12:30:00,81.67,81.68,81.46,81.49,6183.0,73.5996,73.6086,73.4103,73.4373,6183.0
2021-08-11 13:00:00,81.51,81.54,81.41,81.45,10381.0,73.4554,73.4824,73.3653,73.4013,10381.0
2021-08-11 13:30:00,81.42,81.81,81.41,81.79,7498.0,73.3743,73.7257,73.3653,73.7077,7498.0
2021-08-11 14:00:00,81.8,81.98,81.73,81.91,18887.0,73.7167,73.8789,73.6536,73.8158,18887.0
2021-08-11 14:30:00,81.92,81.99,81.75,81.75,10241.0,73.8249,73.8879,73.6717,73.6717,10241.0
2021-08-11 15:00:00,81.8,81.91,81.77,81.78,19135.0,73.7167,73.8158,73.6897,73.6987,19135.0
2021-08-11 15:30:00,81.78,81.81,81.65,81.8,49463.0,73.6987,73.7257,73.5815,73.7167,49463.0
2021-08-12 09:30:00,81.86,82.02,81.58,81.91,11733.0,73.7708,73.915,73.5185,73.8158,11733.0
2021-08-12 10:00:00,81.96,82.12,81.87,81.87,5744.0,73.8609,74.0051,73.7798,73.7798,5744.0
2021-08-12 10:30:00,81.9,82.03,81.71,81.71,13176.0,73.8068,73.924,73.6356,73.6356,13176.0
2021-08-12 11:00:00,81.82,81.82,81.71,81.77,8494.0,73.7347,73.7347,73.6356,73.6897,8494.0
2021-08-12 11:30:00,81.79,81.81,81.69,81.69,6371.0,73.7077,73.7257,73.6176,73.6176,6371.0
2021-08-12 12:00:00,81.69,81.81,81.63,81.63,15041.0,73.6176,73.7257,73.5635,73.5635,15041.0
2021-08-12 12:30:00,81.62,81.7,81.56,81.59,8120.0,73.5545,73.6266,73.5004,73.5275,8120.0
2021-08-12 13:00:00,81.6,81.63,81.5,81.5,9670.0,73.5365,73.5635,73.4464,73.4464,9670.0
2021-08-12 13:30:00,81.5,81.54,81.38,81.47,10161.0,73.4464,73.4824,73.3382,73.4193,10161.0
2021-08-12 14:00:00,81.46,81.52,81.33,81.35,11678.0,73.4103,73.4644,73.2932,73.3112,11678.0
2021-08-12 14:30:00,81.37,81.53,81.36,81.5,12448.0,73.3292,73.4734,73.3202,73.4464,12448.0
2021-08-12 15:00:00,81.51,81.58,81.45,81.56,18097.0,73.4554,73.5185,73.4013,73.5004,18097.0
2021-08-12 15:30:00,81.55,82.02,81.5,82.01,53162.0,73.4914,73.915,73.4464,73.906,53162.0
2021-08-13 09:30:00,82.33,82.52,82.09,82.41,11353.0,74.1943,74.3656,73.9781,74.2664,11353.0
2021-08-13 10:00:00,82.43,82.43,82.09,82.18,7791.0,74.2845,74.2845,73.9781,74.0592,7791.0
2021-08-13 10:30:00,82.22,82.24,82.09,82.21,20373.0,74.0952,74.1132,73.9781,74.0862,20373.0
2021-08-13 11:00:00,82.2,82.31,82.03,82.06,18565.0,74.0772,74.1763,73.924,73.951,18565.0
2021-08-13 11:30:00,82.08,82.52,82.08,82.45,9599.0,73.969,74.3656,73.969,74.3025,9599.0
2021-08-13 12:00:00,82.48,82.48,82.37,82.39,5350.0,74.3295,74.3295,74.2304,74.2484,5350.0
2021-08-13 12:30:00,82.41,82.59,82.41,82.45,10481.0,74.2664,74.4286,74.2664,74.3025,10481.0
2021-08-13 13:00:00,82.49,82.7,82.46,82.69,5327.0,74.3385,74.5278,74.3115,74.5188,5327.0
2021-08-13 13:30:00,82.69,82.8,82.61,82.66,22947.0,74.5188,74.6179,74.4467,74.4917,22947.0
2021-08-13 14:00:00,82.64,82.84,82.64,82.78,5711.0,74.4737,74.6539,74.4737,74.5999,5711.0
2021-08-13 14:30:00,82.77,82.81,82.73,82.75,6223.0,74.5909,74.6269,74.5548,74.5728,6223.0
2021-08-13 15:00:00,82.77,82.87,82.67,82.73,7497.0,74.5909,74.681,74.5007,74.5548,7497.0
2021-08-13 15:30:00,82.71,83.01,82.68,83.0,39941.0,74.5368,74.8071,74.5098,74.7981,39941.0
2021-08-16 09:30:00,83.13,83.48,82.62,83.04,79398.0,74.9153,75.2307,74.4557,74.8342,79398.0
2021-08-16 10:00:00,83.04,83.38,82.86,83.13,54442.0,74.8342,75.1406,74.672,74.9153,54442.0
2021-08-16 10:30:00,83.19,83.23,82.82,83.02,16867.0,74.9694,75.0054,74.6359,74.8162,16867.0
2021-08-16 11:00:00,83.02,83.14,82.99,83.05,15477.0,74.8162,74.9243,74.7891,74.8432,15477.0
2021-08-16 11:30:00,83.04,83.15,82.72,82.87,22017.0,74.8342,74.9333,74.5458,74.681,22017.0
2021-08-16 12:00:00,82.83,82.91,82.56,82.79,78696.0,74.6449,74.717,74.4016,74.6089,78696.0
2021-08-16 12:30:00,82.84,83.05,82.84,83.0,9316.0,74.6539,74.8432,74.6539,74.7981,9316.0
2021-08-16 13:00:00,83.01,83.03,82.88,82.99,4826.0,74.8071,74.8252,74.69,74.7891,4826.0
2021-08-16 13:30:00,82.97,83.07,82.96,83.0,6299.0,74.7711,74.8612,74.7621,74.7981,6299.0
2021-08-16 14:00:00,83.0,83.17,82.99,83.12,8634.0,74.7981,74.9513,74.7891,74.9063,8634.0
2021-08-16 14:30:00,83.15,83.15,82.88,82.89,6345.0,74.9333,74.9333,74.69,74.699,6345.0
2021-08-16 15:00:00,82.88,82.93,82.83,82.91,9913.0,74.69,74.735,74.6449,74.717,9913.0
2021-08-16 15:30:00,82.92,83.06,82.86,83.06,31172.0,74.726,74.8522,74.672,74.8522,31172.0
2021-08-17 09:30:00,82.79,82.89,82.57,82.81,5925.0,74.6089,74.699,74.4106,74.6269,5925.0
2021-08-17 10:00:00,82.7,83.28,82.69,83.01,14715.0,74.5278,75.0505,74.5188,74.8071,14715.0
2021-08-17 10:30:00,82.96,83.02,82.65,82.8,8894.0,74.7621,74.8162,74.4827,74.6179,8894.0
2021-08-17 11:00:00,82.85,83.03,82.82,82.94,11162.0,74.663,74.8252,74.6359,74.7441,11162.0
2021-08-17 11:30:00,82.95,82.97,82.61,82.61,17252.0,74.7531,74.7711,74.4467,74.4467,17252.0
2021-08-17 12:00:00,82.57,82.58,82.47,82.48,8129.0,74.4106,74.4196,74.3205,74.3295,8129.0
2021-08-17 12:30:00,82.48,82.51,82.3,82.44,9103.0,74.3295,74.3566,74.1673,74.2935,9103.0
2021-08-17 13:00:00,82.47,82.58,82.46,82.49,4841.0,74.3205,74.4196,74.3115,74.3385,4841.0
2021-08-17 13:30:00,82.52,82.64,82.45,82.64,5939.0,74.3656,74.4737,74.3025,74.4737,5939.0
2021-08-17 14:00:00,82.66,82.66,82.52,82.55,3702.0,74.4917,74.4917,74.3656,74.3926,3702.0
2021-08-17 14:30:00,82.55,82.64,82.39,82.64,6024.0,74.3926,74.4737,74.2484,74.4737,6024.0
2021-08-17 15:00:00,82.68,82.85,82.68,82.83,3933.0,74.5098,74.663,74.5098,74.6449,3933.0
2021-08-17 15:30:00,82.88,82.98,82.72,82.8,38083.0,74.69,74.7801,74.5458,74.6179,38083.0
2021-08-18 09:30:00,82.54,82.75,82.07,82.55,18742.0,74.3836,74.5728,73.96,74.3926,18742.0
2021-08-18 10:00:00,82.68,82.81,82.5,82.81,6163.0,74.5098,74.6269,74.3475,74.6269,6163.0
2021-08-18 10:30:00,82.81,82.85,82.42,82.52,12052.0,74.6269,74.663,74.2754,74.3656,12052.0
2021-08-18 11:00:00,82.54,82.54,82.11,82.32,8334.0,74.3836,74.3836,73.9961,74.1853,8334.0
2021-08-18 11:30:00,82.34,82.37,82.11,82.19,18371.0,74.2033,74.2304,73.9961,74.0682,18371.0
2021-08-18 12:00:00,82.3,82.34,82.07,82.12,17594.0,74.1673,74.2033,73.96,74.0051,17594.0
2021-08-18 12:30:00,82.11,82.26,82.09,82.11,14650.0,73.9961,74.1313,73.9781,73.9961,14650.0
2021-08-18 13:00:00,82.13,82.37,82.13,82.24,8475.0,74.0141,74.2304,74.0141,74.1132,8475.0
2021-08-18 13:30:00,82.27,82.51,82.27,82.44,4787.0,74.1403,74.3566,74.1403,74.2935,4787.0
2021-08-18 14:00:00,82.48,82.57,82.31,82.47,10980.0,74.3295,74.4106,74.1763,74.3205,10980.0
2021-08-18 14:30:00,82.43,82.54,82.43,82.52,8697.0,74.2845,74.3836,74.2845,74.3656,8697.0
2021-08-18 15:00:00,82.53,82.65,82.39,82.39,11374.0,74.3746,74.4827,74.2484,74.2484,11374.0
2021-08-18 15:30:00,82.37,82.54,82.31,82.33,37717.0,74.2304,74.3836,74.1763,74.1943,37717.0
2021-08-19 09:30:00,82.24,82.66,81.72,82.63,17286.0,74.1132,74.4917,73.6446,74.4647,17286.0
2021-08-19 10:00:00,82.94,83.02,82.8,82.87,22911.0,74.7441,74.8162,74.6179,74.681,22911.0
2021-08-19 10:30:00,82.91,82.95,82.57,82.77,5986.0,74.717,74.7531,74.4106,74.5909,5986.0
2021-08-19 11:00:00,82.78,83.0,82.69,82.89,7344.0,74.5999,74.7981,74.5188,74.699,7344.0
2021-08-19 11:30:00,82.92,83.0,82.76,82.82,27454.0,74.726,74.7981,74.5818,74.6359,27454.0
2021-08-19 12:00:00,82.84,82.9,82.52,82.53,14891.0,74.6539,74.708,74.3656,74.3746,14891.0
2021-08-19 12:30:00,82.54,82.89,82.54,82.87,9084.0,74.3836,74.699,74.3836,74.681,9084.0
2021-08-19 13:00:00,82.85,82.85,82.7,82.76,5174.0,74.663,74.663,74.5278,74.5818,5174.0
2021-08-19 13:30:00,82.74,82.88,82.72,82.76,4425.0,74.5638,74.69,74.5458,74.5818,4425.0
2021-08-19 14:00:00,82.77,82.97,82.66,82.85,7721.0,74.5909,74.7711,74.4917,74.663,7721.0
2021-08-19 14:30:00,82.79,82.96,82.7,82.84,23054.0,74.6089,74.7621,74.5278,74.6539,23054.0
2021-08-19 15:00:00,82.86,83.17,82.84,83.15,44174.0,74.672,74.9513,74.6539,74.9333,44174.0
2021-08-19 15:30:00,83.18,83.28,83.04,83.28,57120.0,74.9603,75.0505,74.8342,75.0505,57120.0
2021-08-20 09:30:00,83.23,83.23,82.61,82.82,42507.0,75.0054,75.0054,74.4467,74.6359,42507.0
2021-08-20 10:00:00,82.8,83.36,82.78,83.29,8084.0,74.6179,75.1226,74.5999,75.0595,8084.0
2021-08-20 10:30:00,83.3,83.32,83.11,83.11,18257.0,75.0685,75.0865,74.8973,74.8973,18257.0
2021-08-20 11:00:00,83.15,83.32,83.11,83.2,19456.0,74.9333,75.0865,74.8973,74.9784,19456.0
2021-08-20 11:30:00,83.23,83.33,83.11,83.24,29176.0,75.0054,75.0955,74.8973,75.0144,29176.0
2021-08-20 12:00:00,83.23,83.3,83.09,83.14,18690.0,75.0054,75.0685,74.8792,74.9243,18690.0
2021-08-20 12:30:00,83.22,83.25,83.02,83.19,78317.0,74.9964,75.0234,74.8162,74.9694,78317.0
2021-08-20 13:00:00,83.2,83.52,83.2,83.46,23913.0,74.9784,75.2667,74.9784,75.2127,23913.0
2021-08-20 13:30:00,83.5,83.52,83.36,83.36,25417.0,75.2487,75.2667,75.1226,75.1226,25417.0
2021-08-20 14:00:00,83.4,83.46,83.32,83.32,13172.0,75.1586,75.2127,75.0865,75.0865,13172.0
2021-08-20 14:30:00,83.37,83.47,83.34,83.35,6992.0,75.1316,75.2217,75.1045,75.1135,6992.0
2021-08-20 15:00:00,83.37,83.52,83.35,83.44,27753.0,75.1316,75.2667,75.1135,75.1947,27753.0
2021-08-20 15:30:00,83.46,83.59,83.15,83.26,55400.0,75.2127,75.3298,74.9333,75.0324,55400.0
2021-08-23 09:30:00,83.07,83.43,82.72,82.76,8935.0,74.8612,75.1856,74.5458,74.5818,8935.0
2021-08-23 10:00:00,82.93,83.04,82.86,83.04,6453.0,74.735,74.8342,74.672,74.8342,6453.0
2021-08-23 10:30:00,83.01,83.04,82.71,82.72,6307.0,74.8071,74.8342,74.5368,74.5458,6307.0
2021-08-23 11:00:00,82.74,82.9,82.66,82.71,7867.0,74.5638,74.708,74.4917,74.5368,7867.0
2021-08-23 11:30:00,82.73,82.76,82.55,82.55,3003.0,74.5548,74.5818,74.3926,74.3926,3003.0
2021-08-23 12:00:00,82.53,82.53,82.32,82.32,8597.0,74.3746,74.3746,74.1853,74.1853,8597.0
2021-08-23 12:30:00,82.33,82.44,82.33,82.39,4561.0,74.1943,74.2935,74.1943,74.2484,4561.0
2021-08-23 13:00:00,82.43,82.6,82.35,82.36,13488.0,74.2845,74.4377,74.2124,74.2214,13488.0
2021-08-23 13:30:00,82.34,82.51,82.33,82.49,7451.0,74.2033,74.3566,74.1943,74.3385,7451.0
2021-08-23 14:00:00,82.45,82.47,82.26,82.27,4713.0,74.3025,74.3205,74.1313,74.1403,4713.0
2021-08-23 14:30:00,82.28,82.43,82.28,82.36,5167.0,74.1493,74.2845,74.1493,74.2214,5167.0
2021-08-23 15:00:00,82.36,82.43,82.34,82.4,9866.0,74.2214,74.2845,74.2033,74.2574,9866.0
2021-08-23 15:30:00,82.38,82.38,81.98,81.98,69833.0,74.2394,74.2394,73.8789,73.8789,69833.0
2021-08-24 09:30:00,82.11,82.28,81.37,81.42,36557.0,73.9961,74.1493,73.3292,73.3743,36557.0
2021-08-24 10:00:00,81.42,81.78,81.19,81.48,22151.0,73.3743,73.6987,73.167,73.4283,22151.0
2021-08-24 10:30:00,81.42,81.7,81.42,81.55,17675.0,73.3743,73.6266,73.3743,73.4914,17675.0
2021-08-24 11:00:00,81.55,81.69,81.54,81.58,19834.0,73.4914,73.6176,73.4824,73.5185,19834.0
2021-08-24 11:30:00,81.6,81.94,81.53,81.87,26730.0,73.5365,73.8429,73.4734,73.7798,26730.0
2021-08-24 12:00:00,81.88,81.95,81.81,81.87,6652.0,73.7888,73.8519,73.7257,73.7798,6652.0
2021-08-24 12:30:00,81.9,81.91,81.83,81.89,7507.0,73.8068,73.8158,73.7437,73.7978,7507.0
2021-08-24 13:00:00,81.87,81.98,81.81,81.92,10669.0,73.7798,73.8789,73.7257,73.8249,10669.0
2021-08-24 13:30:00,81.9,81.93,81.83,81.88,10614.0,73.8068,73.8339,73.7437,73.7888,10614.0
2021-08-24 14:00:00,81.88,81.92,81.86,81.86,11041.0,73.7888,73.8249,73.7708,73.7708,11041.0
2021-08-24 14:30:00,81.87,81.92,81.81,81.87,12986.0,73.7798,73.8249,73.7257,73.7798,12986.0
2021-08-24 15:00:00,81.86,81.94,81.73,81.93,14136.0,73.7708,73.8429,73.6536,73.8339,14136.0
2021-08-24 15:30:00,81.94,82.13,81.88,82.09,71992.0,73.8429,74.0141,73.7888,73.9781,71992.0
2021-08-25 09:30:00,81.98,81.98,81.43,81.74,32809.0,73.8789,73.8789,73.3833,73.6626,32809.0
2021-08-25 10:00:00,81.74,81.92,81.59,81.77,10323.0,73.6626,73.8249,73.5275,73.6897,10323.0
2021-08-25 10:30:00,81.79,81.85,81.66,81.77,12299.0,73.7077,73.7618,73.5905,73.6897,12299.0
2021-08-25 11:00:00,81.8,81.97,81.78,81.94,11764.0,73.7167,73.8699,73.6987,73.8429,11764.0
2021-08-25 11:30:00,81.94,81.98,81.61,81.8,64765.0,73.8429,73.8789,73.5455,73.7167,64765.0
2021-08-25 12:00:00,81.8,81.98,81.72,81.95,20259.0,73.7167,73.8789,73.6446,73.8519,20259.0
2021-08-25 12:30:00,81.97,82.12,81.92,81.98,9393.0,73.8699,74.0051,73.8249,73.8789,9393.0
2021-08-25 13:00:00,81.99,82.05,81.85,81.98,10510.0,73.8879,73.942,73.7618,73.8789,10510.0
2021-08-25 13:30:00,82.01,82.09,81.96,82.03,19735.0,73.906,73.9781,73.8609,73.924,19735.0
2021-08-25 14:00:00,82.03,82.19,82.02,82.09,13168.0,73.924,74.0682,73.915,73.9781,13168.0
2021-08-25 14:30:00,82.1,82.2,82.0,82.16,10613.0,73.9871,74.0772,73.8969,74.0411,10613.0
2021-08-25 15:00:00,82.16,82.27,82.12,82.17,11257.0,74.0411,74.1403,74.0051,74.0501,11257.0
2021-08-25 15:30:00,82.16,82.18,81.61,81.63,55950.0,74.0411,74.0592,73.5455,73.5635,55950.0
2021-08-26 09:30:00,81.69,81.77,81.46,81.72,6114.0,73.6176,73.6897,73.4103,73.6446,6114.0
2021-08-26 10:00:00,81.7,81.74,81.45,81.58,9503.0,73.6266,73.6626,73.4013,73.5185,9503.0
2021-08-26 10:30:00,81.59,81.68,81.44,81.63,19655.0,73.5275,73.6086,73.3923,73.5635,19655.0
2021-08-26 11:00:00,81.65,82.03,81.65,81.96,12538.0,73.5815,73.924,73.5815,73.8609,12538.0
2021-08-26 11:30:00,81.93,82.1,81.92,82.09,6958.0,73.8339,73.9871,73.8249,73.9781,6958.0
2021-08-26 12:00:00,82.08,82.08,81.96,81.98,6356.0,73.969,73.969,73.8609,73.8789,6356.0
2021-08-26 12:30:00,81.98,82.13,81.96,82.1,5851.0,73.8789,74.0141,73.8609,73.9871,5851.0
2021-08-26 13:00:00,82.14,82.34,82.07,82.33,13876.0,74.0231,74.2033,73.96,74.1943,13876.0
2021-08-26 13:30:00,82.3,82.36,82.2,82.31,9757.0,74.1673,74.2214,74.0772,74.1763,9757.0
2021-08-26 14:00:00,82.3,82.3,82.12,82.16,7407.0,74.1673,74.1673,74.0051,74.0411,7407.0
2021-08-26 14:30:00,82.17,82.29,82.12,82.29,7525.0,74.0501,74.1583,74.0051,74.1583,7525.0
2021-08-26 15:00:00,82.28,82.45,82.23,82.24,11838.0,74.1493,74.3025,74.1042,74.1132,11838.0
2021-08-26 15:30:00,82.21,82.31,82.06,82.06,34206.0,74.0862,74.1763,73.951,73.951,34206.0
2021-08-27 09:30:00,82.5,82.95,82.27,82.75,11959.0,74.3475,74.7531,74.1403,74.5728,11959.0
2021-08-27 10:00:00,82.63,83.12,82.6,83.11,14480.0,74.4647,74.9063,74.4377,74.8973,14480.0
2021-08-27 10:30:00,83.11,83.11,82.65,82.74,9749.0,74.8973,74.8973,74.4827,74.5638,9749.0
2021-08-27 11:00:00,82.72,82.94,82.72,82.94,10459.0,74.5458,74.7441,74.5458,74.7441,10459.0
2021-08-27 11:30:00,82.98,83.04,82.9,82.98,6771.0,74.7801,74.8342,74.708,74.7801,6771.0
2021-08-27 12:00:00,82.97,83.04,82.9,82.96,11009.0,74.7711,74.8342,74.708,74.7621,11009.0
2021-08-27 12:30:00,83.0,83.1,83.0,83.08,8922.0,74.7981,74.8882,74.7981,74.8702,8922.0
2021-08-27 13:00:00,83.07,83.07,82.99,83.05,9353.0,74.8612,74.8612,74.7891,74.8432,9353.0
2021-08-27 13:30:00,83.05,83.14,83.01,83.05,16344.0,74.8432,74.9243,74.8071,74.8432,16344.0
2021-08-27 14:00:00,83.04,83.08,83.0,83.02,12880.0,74.8342,74.8702,74.7981,74.8162,12880.0
2021-08-27 14:30:00,83.0,83.07,83.0,83.05,9596.0,74.7981,74.8612,74.7981,74.8432,9596.0
2021-08-27 15:00:00,83.04,83.04,82.89,82.91,16990.0,74.8342,74.8342,74.699,74.717,16990.0
2021-08-27 15:30:00,82.84,82.93,82.66,82.67,82597.0,74.6539,74.735,74.4917,74.5007,82597.0
2021-08-30 09:30:00,82.83,83.05,82.1,82.91,15886.0,74.6449,74.8432,73.9871,74.717,15886.0
2021-08-30 10:00:00,82.82,83.32,82.81,83.13,11164.0,74.6359,75.0865,74.6269,74.9153,11164.0
2021-08-30 10:30:00,83.09,83.21,83.05,83.05,7114.0,74.8792,74.9874,74.8432,74.8432,7114.0
2021-08-30 11:00:00,83.05,83.19,82.94,83.19,6780.0,74.8432,74.9694,74.7441,74.9694,6780.0
2021-08-30 11:30:00,83.2,83.25,82.81,82.82,21988.0,74.9784,75.0234,74.6269,74.6359,21988.0
2021-08-30 12:00:00,82.83,83.03,82.79,82.95,18868.0,74.6449,74.8252,74.6089,74.7531,18868.0
2021-08-30 12:30:00,82.95,83.0,82.82,82.94,15341.0,74.7531,74.7981,74.6359,74.7441,15341.0
2021-08-30 13:00:00,82.93,82.99,82.87,82.93,8327.0,74.735,74.7891,74.681,74.735,8327.0
2021-08-30 13:30:00,83.01,83.37,82.97,83.34,13156.0,74.8071,75.1316,74.7711,75.1045,13156.0
2021-08-30 14:00:00,83.33,83.53,83.32,83.53,18217.0,75.0955,75.2758,75.0865,75.2758,18217.0
2021-08-30 14:30:00,83.59,83.76,83.54,83.68,20329.0,75.3298,75.483,75.2848,75.4109,20329.0
2021-08-30 15:00:00,83.67,83.8,83.49,83.49,8876.0,75.4019,75.5191,75.2397,75.2397,8876.0
2021-08-30 15:30:00,83.52,84.0,83.51,83.98,50851.0,75.2667,75.6993,75.2577,75.6813,50851.0
2021-08-31 09:30:00,82.92,83.7,82.81,83.46,47473.0,74.726,75.429,74.6269,75.2127,47473.0
2021-08-31 10:00:00,83.46,83.62,83.36,83.42,9241.0,75.2127,75.3569,75.1226,75.1766,9241.0
2021-08-31 10:30:00,83.4,84.04,83.4,84.04,18717.0,75.1586,75.7354,75.1586,75.7354,18717.0
2021-08-31 11:00:00,84.07,84.13,83.89,84.13,28892.0,75.7624,75.8165,75.6002,75.8165,28892.0
2021-08-31 11:30:00,84.18,84.18,83.96,84.0,6187.0,75.8615,75.8615,75.6633,75.6993,6187.0
2021-08-31 12:00:00,83.99,84.24,83.94,84.13,9655.0,75.6903,75.9156,75.6452,75.8165,9655.0
2021-08-31 12:30:00,84.07,84.28,84.02,84.24,5172.0,75.7624,75.9516,75.7173,75.9156,5172.0
2021-08-31 13:00:00,84.23,84.67,84.22,84.61,74875.0,75.9066,76.3031,75.8976,76.249,74875.0
2021-08-31 13:30:00,84.63,85.22,84.59,84.94,141209.0,76.2671,76.7988,76.231,76.5464,141209.0
2021-08-31 14:00:00,84.95,84.95,84.51,84.62,70188.0,76.5554,76.5554,76.1589,76.258,70188.0
2021-08-31 14:30:00,84.6,84.66,84.4,84.58,55833.0,76.24,76.2941,76.0598,76.222,55833.0
2021-08-31 15:00:00,84.56,84.76,84.54,84.71,26930.0,76.204,76.3842,76.186,76.3392,26930.0
2021-08-31 15:30:00,84.73,85.19,84.68,85.07,236081.0,76.3572,76.7717,76.3121,76.6636,236081.0
2021-09-01 09:30:00,85.72,86.0,85.47,85.85,42704.0,77.2493,77.5017,77.0241,77.3665,42704.0
2021-09-01 10:00:00,85.85,86.08,85.81,85.81,36034.0,77.3665,77.5738,77.3305,77.3305,36034.0
2021-09-01 10:30:00,85.81,86.11,85.55,86.01,20722.0,77.3305,77.6008,77.0961,77.5107,20722.0
2021-09-01 11:00:00,86.03,86.53,86.03,86.47,40955.0,77.5287,77.9793,77.5287,77.9252,40955.0
2021-09-01 11:30:00,86.55,86.59,86.29,86.33,36589.0,77.9973,78.0334,77.763,77.7991,36589.0
2021-09-01 12:00:00,86.34,86.59,86.31,86.56,243675.0,77.8081,78.0334,77.781,78.0063,243675.0
2021-09-01 12:30:00,86.56,86.81,86.46,86.77,26574.0,78.0063,78.2316,77.9162,78.1956,26574.0
2021-09-01 13:00:00,86.75,86.91,86.73,86.77,19491.0,78.1776,78.3218,78.1595,78.1956,19491.0
2021-09-01 13:30:00,86.79,87.21,86.76,87.09,28745.0,78.2136,78.5921,78.1866,78.484,28745.0
2021-09-01 14:00:00,87.03,87.16,86.88,86.9,17849.0,78.4299,78.547,78.2947,78.3127,17849.0
2021-09-01 14:30:00,86.84,86.98,86.78,86.79,35258.0,78.2587,78.3848,78.2046,78.2136,35258.0
2021-09-01 15:00:00,86.77,86.77,86.32,86.44,31538.0,78.1956,78.1956,77.7901,77.8982,31538.0
2021-09-01 15:30:00,86.42,86.87,86.42,86.86,88218.0,77.8802,78.2857,77.8802,78.2767,88218.0
2021-09-02 09:30:00,87.13,87.22,86.8,86.84,27897.0,78.52,78.6011,78.2226,78.2587,27897.0
2021-09-02 10:00:00,86.98,87.37,86.85,87.11,29959.0,78.3848,78.7363,78.2677,78.502,29959.0
2021-09-02 10:30:00,87.06,87.1,86.79,86.93,25195.0,78.4569,78.493,78.2136,78.3398,25195.0
2021-09-02 11:00:00,87.03,87.2,86.93,87.18,20073.0,78.4299,78.5831,78.3398,78.5651,20073.0
2021-09-02 11:30:00,87.22,87.33,86.99,87.03,21440.0,78.6011,78.7002,78.3938,78.4299,21440.0
2021-09-02 12:00:00,87.0,87.21,86.93,87.19,18476.0,78.4029,78.5921,78.3398,78.5741,18476.0
2021-09-02 12:30:00,87.18,87.3,87.11,87.2,15278.0,78.5651,78.6732,78.502,78.5831,15278.0
2021-09-02 13:00:00,87.22,87.36,87.2,87.34,14625.0,78.6011,78.7273,78.5831,78.7093,14625.0
2021-09-02 13:30:00,87.35,87.36,87.24,87.24,16887.0,78.7183,78.7273,78.6191,78.6191,16887.0
2021-09-02 14:00:00,87.23,87.41,87.18,87.39,9931.0,78.6101,78.7723,78.5651,78.7543,9931.0
2021-09-02 14:30:00,87.41,87.43,87.27,87.41,14489.0,78.7723,78.7904,78.6462,78.7723,14489.0
2021-09-02 15:00:00,87.43,87.73,87.4,87.72,24694.0,78.7904,79.0607,78.7633,79.0517,24694.0
2021-09-02 15:30:00,87.72,88.47,87.72,88.46,99598.0,79.0517,79.7276,79.0517,79.7186,99598.0
2021-09-03 09:30:00,88.18,88.18,87.36,87.68,52772.0,79.4663,79.4663,78.7273,79.0157,52772.0
2021-09-03 10:00:00,87.73,87.86,87.61,87.73,24953.0,79.0607,79.1779,78.9526,79.0607,24953.0
2021-09-03 10:30:00,87.75,87.75,87.37,87.38,13354.0,79.0787,79.0787,78.7363,78.7453,13354.0
2021-09-03 11:00:00,87.36,87.71,87.26,87.57,25271.0,78.7273,79.0427,78.6372,78.9165,25271.0
2021-09-03 11:30:00,87.65,87.71,87.5,87.59,15255.0,78.9886,79.0427,78.8535,78.9346,15255.0
2021-09-03 12:00:00,87.61,87.78,87.54,87.61,13953.0,78.9526,79.1058,78.8895,78.9526,13953.0
2021-09-03 12:30:00,87.61,87.78,87.6,87.67,18001.0,78.9526,79.1058,78.9436,79.0067,18001.0
2021-09-03 13:00:00,87.67,87.73,87.59,87.65,27224.0,79.0067,79.0607,78.9346,78.9886,27224.0
2021-09-03 13:30:00,87.65,87.79,87.62,87.72,19347.0,78.9886,79.1148,78.9616,79.0517,19347.0
2021-09-03 14:00:00,87.68,87.7,87.6,87.7,14685.0,79.0157,79.0337,78.9436,79.0337,14685.0
2021-09-03 14:30:00,87.7,87.89,87.69,87.87,20062.0,79.0337,79.2049,79.0247,79.1869,20062.0
2021-09-03 15:00:00,87.86,88.02,87.84,87.95,21330.0,79.1779,79.3221,79.1599,79.259,21330.0
2021-09-03 15:30:00,87.95,88.34,87.86,88.09,82040.0,79.259,79.6104,79.1779,79.3851,82040.0
2021-09-07 09:30:00,88.07,88.07,86.24,86.45,32627.0,79.3671,79.3671,77.718,77.9072,32627.0
2021-09-07 10:00:00,86.34,86.48,85.8,86.45,21605.0,77.8081,77.9342,77.3214,77.9072,21605.0
2021-09-07 10:30:00,86.46,86.6,86.27,86.28,18988.0,77.9162,78.0424,77.745,77.754,18988.0
2021-09-07 11:00:00,86.3,86.37,85.82,86.05,31063.0,77.772,77.8351,77.3395,77.5467,31063.0
2021-09-07 11:30:00,86.05,86.17,85.88,86.03,23215.0,77.5467,77.6549,77.3935,77.5287,23215.0
2021-09-07 12:00:00,86.05,86.2,85.87,85.98,22321.0,77.5467,77.6819,77.3845,77.4837,22321.0
2021-09-07 12:30:00,86.02,86.25,85.96,86.1,28371.0,77.5197,77.727,77.4656,77.5918,28371.0
2021-09-07 13:00:00,86.11,86.21,86.04,86.18,36423.0,77.6008,77.6909,77.5377,77.6639,36423.0
2021-09-07 13:30:00,86.17,86.32,86.12,86.2,27807.0,77.6549,77.7901,77.6098,77.6819,27807.0
2021-09-07 14:00:00,86.2,86.23,85.89,85.95,24716.0,77.6819,77.7089,77.4025,77.4566,24716.0
2021-09-07 14:30:00,85.97,86.14,85.95,86.11,22508.0,77.4746,77.6278,77.4566,77.6008,22508.0
2021-09-07 15:00:00,86.11,86.11,85.85,86.0,30432.0,77.6008,77.6008,77.3665,77.5017,30432.0
2021-09-07 15:30:00,85.98,86.0,85.7,85.91,102617.0,77.4837,77.5017,77.2313,77.4206,102617.0
2021-09-08 09:30:00,85.52,86.23,85.36,85.97,21825.0,77.0691,77.7089,76.9249,77.4746,21825.0
2021-09-08 10:00:00,85.95,86.29,85.93,86.26,17340.0,77.4566,77.763,77.4386,77.736,17340.0
2021-09-08 10:30:00,86.29,86.63,86.05,86.63,41357.0,77.763,78.0694,77.5467,78.0694,41357.0
2021-09-08 11:00:00,86.7,86.92,86.37,86.79,40698.0,78.1325,78.3308,77.8351,78.2136,40698.0
2021-09-08 11:30:00,86.79,86.86,86.72,86.8,27125.0,78.2136,78.2767,78.1505,78.2226,27125.0
2021-09-08 12:00:00,86.75,87.01,86.75,86.9,27689.0,78.1776,78.4119,78.1776,78.3127,27689.0
2021-09-08 12:30:00,86.9,86.99,86.74,86.76,28477.0,78.3127,78.3938,78.1686,78.1866,28477.0
2021-09-08 13:00:00,86.76,86.92,86.76,86.88,20631.0,78.1866,78.3308,78.1866,78.2947,20631.0
2021-09-08 13:30:00,86.87,87.04,86.87,87.01,37382.0,78.2857,78.4389,78.2857,78.4119,37382.0
2021-09-08 14:00:00,87.02,87.09,86.99,87.05,17454.0,78.4209,78.484,78.3938,78.4479,17454.0
2021-09-08 14:30:00,87.04,87.13,86.99,87.03,26637.0,78.4389,78.52,78.3938,78.4299,26637.0
2021-09-08 15:00:00,87.02,87.11,86.99,87.0,19102.0,78.4209,78.502,78.3938,78.4029,19102.0
2021-09-08 15:30:00,87.02,87.33,86.98,87.33,70720.0,78.4209,78.7002,78.3848,78.7002,70720.0
2021-09-09 09:30:00,87.0,87.2,86.48,87.04,61637.0,78.4029,78.5831,77.9342,78.4389,61637.0
2021-09-09 10:00:00,87.1,87.19,86.85,86.89,36537.0,78.493,78.5741,78.2677,78.3037,36537.0
2021-09-09 10:30:00,86.87,86.97,86.8,86.85,77831.0,78.2857,78.3758,78.2226,78.2677,77831.0
2021-09-09 11:00:00,86.84,86.89,86.65,86.73,62839.0,78.2587,78.3037,78.0874,78.1595,62839.0
2021-09-09 11:30:00,86.71,86.92,86.7,86.8,54788.0,78.1415,78.3308,78.1325,78.2226,54788.0
2021-09-09 12:00:00,86.81,86.81,86.62,86.73,36768.0,78.2316,78.2316,78.0604,78.1595,36768.0
2021-09-09 12:30:00,86.72,86.72,86.22,86.24,22265.0,78.1505,78.1505,77.6999,77.718,22265.0
2021-09-09 13:00:00,86.25,86.48,86.21,86.48,41192.0,77.727,77.9342,77.6909,77.9342,41192.0
2021-09-09 13:30:00,86.49,86.49,86.29,86.33,42444.0,77.9433,77.9433,77.763,77.7991,42444.0
2021-09-09 14:00:00,86.33,86.46,86.21,86.21,38797.0,77.7991,77.9162,77.6909,77.6909,38797.0
2021-09-09 14:30:00,86.15,86.25,86.0,86.15,20623.0,77.6369,77.727,77.5017,77.6369,20623.0
2021-09-09 15:00:00,86.11,86.3,86.06,86.1,27841.0,77.6008,77.772,77.5557,77.5918,27841.0
2021-09-09 15:30:00,86.07,86.07,85.18,85.18,119104.0,77.5648,77.5648,76.7627,76.7627,119104.0
2021-09-10 09:30:00,85.25,85.25,84.6,84.79,66625.0,76.8258,76.8258,76.24,76.4112,66625.0
2021-09-10 10:00:00,84.79,85.14,84.71,84.98,22450.0,76.4112,76.7267,76.3392,76.5825,22450.0
2021-09-10 10:30:00,84.97,85.21,84.67,85.01,62390.0,76.5735,76.7897,76.3031,76.6095,62390.0
2021-09-10 11:00:00,85.01,85.21,84.78,84.8,29193.0,76.6095,76.7897,76.4022,76.4203,29193.0
2021-09-10 11:30:00,84.8,84.94,84.73,84.9,18599.0,76.4203,76.5464,76.3572,76.5104,18599.0
2021-09-10 12:00:00,84.9,85.0,84.79,84.81,14254.0,76.5104,76.6005,76.4112,76.4293,14254.0
2021-09-10 12:30:00,84.83,84.93,84.79,84.82,17758.0,76.4473,76.5374,76.4112,76.4383,17758.0
2021-09-10 13:00:00,84.82,85.07,84.8,85.04,211779.0,76.4383,76.6636,76.4203,76.6365,211779.0
2021-09-10 13:30:00,85.04,85.12,84.92,84.92,19024.0,76.6365,76.7086,76.5284,76.5284,19024.0
2021-09-10 14:00:00,84.93,84.98,84.85,84.94,15500.0,76.5374,76.5825,76.4653,76.5464,15500.0
2021-09-10 14:30:00,84.95,85.03,84.93,84.97,22056.0,76.5554,76.6275,76.5374,76.5735,22056.0
2021-09-10 15:00:00,84.91,84.98,84.76,84.84,15259.0,76.5194,76.5825,76.3842,76.4563,15259.0
2021-09-10 15:30:00,84.8,84.84,84.01,84.01,70984.0,76.4203,76.4563,75.7083,75.7083,70984.0
2021-09-13 09:30:00,84.59,84.81,84.0,84.49,32647.0,76.231,76.4293,75.6993,76.1409,32647.0
2021-09-13 10:00:00,84.5,84.52,84.16,84.51,32055.0,76.1499,76.1679,75.8435,76.1589,32055.0
2021-09-13 10:30:00,84.52,84.86,84.4,84.84,39903.0,76.1679,76.4743,76.0598,76.4563,39903.0
2021-09-13 11:00:00,84.85,84.87,84.27,84.49,20993.0,76.4653,76.4833,75.9426,76.1409,20993.0
2021-09-13 11:30:00,84.47,84.5,84.26,84.27,15013.0,76.1229,76.1499,75.9336,75.9426,15013.0
2021-09-13 12:00:00,84.24,84.24,83.64,83.64,16042.0,75.9156,75.9156,75.3749,75.3749,16042.0
2021-09-13 12:30:00,83.65,83.77,83.48,83.48,17173.0,75.3839,75.492,75.2307,75.2307,17173.0
2021-09-13 13:00:00,83.5,83.64,83.43,83.53,16318.0,75.2487,75.3749,75.1856,75.2758,16318.0
2021-09-13 13:30:00,83.56,83.73,83.52,83.58,18405.0,75.3028,75.456,75.2667,75.3208,18405.0
2021-09-13 14:00:00,83.59,83.61,83.16,83.16,25578.0,75.3298,75.3479,74.9423,74.9423,25578.0
2021-09-13 14:30:00,83.14,83.49,83.02,83.41,46534.0,74.9243,75.2397,74.8162,75.1676,46534.0
2021-09-13 15:00:00,83.4,83.71,83.32,83.68,27508.0,75.1586,75.438,75.0865,75.4109,27508.0
2021-09-13 15:30:00,83.66,83.75,83.33,83.48,95339.0,75.3929,75.474,75.0955,75.2307,95339.0
2021-09-14 09:30:00,83.87,83.97,83.52,83.56,40834.0,75.5822,75.6723,75.2667,75.3028,40834.0
2021-09-14 10:00:00,83.66,83.89,83.51,83.85,19183.0,75.3929,75.6002,75.2577,75.5641,19183.0
2021-09-14 10:30:00,83.93,84.28,83.83,83.91,34612.0,75.6362,75.9516,75.5461,75.6182,34612.0
2021-09-14 11:00:00,83.93,83.98,83.72,83.73,17425.0,75.6362,75.6813,75.447,75.456,17425.0
2021-09-14 11:30:00,83.78,83.79,83.55,83.72,20904.0,75.5011,75.5101,75.2938,75.447,20904.0
2021-09-14 12:00:00,83.72,83.79,83.61,83.62,11113.0,75.447,75.5101,75.3479,75.3569,11113.0
2021-09-14 12:30:00,83.6,83.71,83.53,83.64,21171.0,75.3388,75.438,75.2758,75.3749,21171.0
2021-09-14 13:00:00,83.7,83.73,83.57,83.61,8276.0,75.429,75.456,75.3118,75.3479,8276.0
2021-09-14 13:30:00,83.59,83.59,83.36,83.39,14741.0,75.3298,75.3298,75.1226,75.1496,14741.0
2021-09-14 14:00:00,83.37,83.38,83.13,83.13,13397.0,75.1316,75.1406,74.9153,74.9153,13397.0
2021-09-14 14:30:00,83.1,83.13,82.96,83.13,13912.0,74.8882,74.9153,74.7621,74.9153,13912.0
2021-09-14 15:00:00,83.13,83.44,83.1,83.43,23228.0,74.9153,75.1947,74.8882,75.1856,23228.0
2021-09-14 15:30:00,83.41,83.66,83.36,83.66,65849.0,75.1676,75.3929,75.1226,75.3929,65849.0
2021-09-15 09:30:00,83.56,83.57,83.09,83.41,31419.0,75.3028,75.3118,74.8792,75.1676,31419.0
2021-09-15 10:00:00,83.4,83.72,83.23,83.28,27515.0,75.1586,75.447,75.0054,75.0505,27515.0
2021-09-15 10:30:00,83.28,83.51,83.25,83.4,16790.0,75.0505,75.2577,75.0234,75.1586,16790.0
2021-09-15 11:00:00,83.36,83.46,83.17,83.4,11940.0,75.1226,75.2127,74.9513,75.1586,11940.0
2021-09-15 11:30:00,83.39,83.43,83.29,83.4,8083.0,75.1496,75.1856,75.0595,75.1586,8083.0
2021-09-15 12:00:00,83.36,83.43,83.28,83.41,9403.0,75.1226,75.1856,75.0505,75.1676,9403.0
2021-09-15 12:30:00,83.43,83.76,83.4,83.66,23076.0,75.1856,75.483,75.1586,75.3929,23076.0
2021-09-15 13:00:00,83.71,83.89,83.69,83.82,21602.0,75.438,75.6002,75.4199,75.5371,21602.0
2021-09-15 13:30:00,83.83,83.85,83.4,83.49,34108.0,75.5461,75.5641,75.1586,75.2397,34108.0
2021-09-15 14:00:00,83.43,83.43,83.03,83.07,16649.0,75.1856,75.1856,74.8252,74.8612,16649.0
2021-09-15 14:30:00,83.1,83.1,82.95,82.96,13775.0,74.8882,74.8882,74.7531,74.7621,13775.0
2021-09-15 15:00:00,82.95,83.17,82.83,83.12,48033.0,74.7531,74.9513,74.6449,74.9063,48033.0
2021-09-15 15:30:00,83.12,83.3,82.83,82.89,77852.0,74.9063,75.0685,74.6449,74.699,77852.0
2021-09-16 09:30:00,82.85,83.28,82.63,82.87,18539.0,74.663,75.0505,74.4647,74.681,18539.0
2021-09-16 10:00:00,82.87,82.89,82.63,82.89,29584.0,74.681,74.699,74.4647,74.699,29584.0
2021-09-16 10:30:00,82.87,83.22,82.87,83.12,22096.0,74.681,74.9964,74.681,74.9063,22096.0
2021-09-16 11:00:00,83.14,83.5,83.08,83.45,21705.0,74.9243,75.2487,74.8702,75.2037,21705.0
2021-09-16 11:30:00,83.41,83.49,83.16,83.17,12644.0,75.1676,75.2397,74.9423,74.9513,12644.0
2021-09-16 12:00:00,83.21,83.23,82.98,83.18,28439.0,74.9874,75.0054,74.7801,74.9603,28439.0
2021-09-16 12:30:00,83.2,83.32,83.18,83.29,10883.0,74.9784,75.0865,74.9603,75.0595,10883.0
2021-09-16 13:00:00,83.28,83.31,83.05,83.14,16316.0,75.0505,75.0775,74.8432,74.9243,16316.0
2021-09-16 13:30:00,83.16,83.21,82.96,83.2,54703.0,74.9423,74.9874,74.7621,74.9784,54703.0
2021-09-16 14:00:00,83.27,83.65,83.17,83.54,60877.0,75.0414,75.3839,74.9513,75.2848,60877.0
2021-09-16 14:30:00,83.56,83.56,83.32,83.44,10089.0,75.3028,75.3028,75.0865,75.1947,10089.0
2021-09-16 15:00:00,83.45,83.46,83.22,83.22,25849.0,75.2037,75.2127,74.9964,74.9964,25849.0
2021-09-16 15:30:00,83.21,83.34,82.92,83.12,78969.0,74.9874,75.1045,74.726,74.9063,78969.0
2021-09-17 09:30:00,83.33,83.33,82.15,82.4,87853.0,75.0955,75.0955,74.0321,74.2574,87853.0
2021-09-17 10:00:00,82.41,82.48,82.3,82.44,18348.0,74.2664,74.3295,74.1673,74.2935,18348.0
2021-09-17 10:30:00,82.43,82.43,82.06,82.35,13941.0,74.2845,74.2845,73.951,74.2124,13941.0
2021-09-17 11:00:00,82.31,82.54,82.2,82.22,10137.0,74.1763,74.3836,74.0772,74.0952,10137.0
2021-09-17 11:30:00,82.17,82.17,81.98,82.04,31622.0,74.0501,74.0501,73.8789,73.933,31622.0
2021-09-17 12:00:00,82.0,82.02,81.7,81.73,19017.0,73.8969,73.915,73.6266,73.6536,19017.0
2021-09-17 12:30:00,81.69,81.83,81.52,81.74,55029.0,73.6176,73.7437,73.4644,73.6626,55029.0
2021-09-17 13:00:00,81.73,81.84,81.67,81.81,20998.0,73.6536,73.7528,73.5996,73.7257,20998.0
2021-09-17 13:30:00,81.78,82.0,81.7,81.78,31224.0,73.6987,73.8969,73.6266,73.6987,31224.0
2021-09-17 14:00:00,81.73,81.9,81.67,81.72,22901.0,73.6536,73.8068,73.5996,73.6446,22901.0
2021-09-17 14:30:00,81.65,81.68,81.47,81.63,49363.0,73.5815,73.6086,73.4193,73.5635,49363.0
2021-09-17 15:00:00,81.64,81.84,81.64,81.68,21729.0,73.5725,73.7528,73.5725,73.6086,21729.0
2021-09-17 15:30:00,81.67,81.78,81.14,81.64,208239.0,73.5996,73.6987,73.1219,73.5725,208239.0
2021-09-20 09:30:00,80.43,81.6,80.2,81.29,41766.0,72.4821,73.5365,72.2748,73.2571,41766.0
2021-09-20 10:00:00,81.36,81.86,81.29,81.84,11763.0,73.3202,73.7708,73.2571,73.7528,11763.0
2021-09-20 10:30:00,81.89,82.44,81.89,82.15,32552.0,73.7978,74.2935,73.7978,74.0321,32552.0
2021-09-20 11:00:00,82.15,82.55,82.14,82.44,15249.0,74.0321,74.3926,74.0231,74.2935,15249.0
2021-09-20 11:30:00,82.38,82.4,82.03,82.2,37717.0,74.2394,74.2574,73.924,74.0772,37717.0
2021-09-20 12:00:00,82.2,82.23,81.87,82.16,92983.0,74.0772,74.1042,73.7798,74.0411,92983.0
2021-09-20 12:30:00,82.12,82.2,81.99,82.0,13317.0,74.0051,74.0772,73.8879,73.8969,13317.0
2021-09-20 13:00:00,82.0,82.08,81.71,81.92,27350.0,73.8969,73.969,73.6356,73.8249,27350.0
2021-09-20 13:30:00,81.9,82.29,81.9,82.27,16252.0,73.8068,74.1583,73.8068,74.1403,16252.0
2021-09-20 14:00:00,82.26,82.28,81.88,82.02,22809.0,74.1313,74.1493,73.7888,73.915,22809.0
2021-09-20 14:30:00,82.01,82.06,81.67,81.78,43772.0,73.906,73.951,73.5996,73.6987,43772.0
2021-09-20 15:00:00,81.78,82.07,81.56,82.04,70412.0,73.6987,73.96,73.5004,73.933,70412.0
2021-09-20 15:30:00,82.04,82.71,82.04,82.5,166983.0,73.933,74.5368,73.933,74.3475,166983.0
2021-09-21 09:30:00,82.86,83.7,82.73,83.45,24201.0,74.672,75.429,74.5548,75.2037,24201.0
2021-09-21 10:00:00,83.42,83.53,82.98,83.17,16159.0,75.1766,75.2758,74.7801,74.9513,16159.0
2021-09-21 10:30:00,83.15,83.22,83.0,83.1,39125.0,74.9333,74.9964,74.7981,74.8882,39125.0
2021-09-21 11:00:00,83.08,83.21,83.04,83.14,20562.0,74.8702,74.9874,74.8342,74.9243,20562.0
2021-09-21 11:30:00,83.11,83.38,83.11,83.31,16240.0,74.8973,75.1406,74.8973,75.0775,16240.0
2021-09-21 12:00:00,83.32,83.54,83.3,83.3,12425.0,75.0865,75.2848,75.0685,75.0685,12425.0
2021-09-21 12:30:00,83.33,83.33,83.04,83.11,21089.0,75.0955,75.0955,74.8342,74.8973,21089.0
2021-09-21 13:00:00,83.09,83.17,82.97,83.07,20804.0,74.8792,74.9513,74.7711,74.8612,20804.0
2021-09-21 13:30:00,83.06,83.08,82.92,82.96,24577.0,74.8522,74.8702,74.726,74.7621,24577.0
2021-09-21 14:00:00,82.93,83.05,82.92,82.99,26789.0,74.735,74.8432,74.726,74.7891,26789.0
2021-09-21 14:30:00,82.99,83.1,82.91,83.1,20053.0,74.7891,74.8882,74.717,74.8882,20053.0
2021-09-21 15:00:00,83.14,83.32,83.14,83.25,18304.0,74.9243,75.0865,74.9243,75.0234,18304.0
2021-09-21 15:30:00,83.27,83.3,82.51,82.53,84076.0,75.0414,75.0685,74.3566,74.3746,84076.0
2021-09-22 09:30:00,83.09,83.25,82.29,82.5,19827.0,74.8792,75.0234,74.1583,74.3475,19827.0
2021-09-22 10:00:00,82.52,82.93,82.52,82.92,15553.0,74.3656,74.735,74.3656,74.726,15553.0
2021-09-22 10:30:00,82.98,83.08,82.69,82.83,18332.0,74.7801,74.8702,74.5188,74.6449,18332.0
2021-09-22 11:00:00,82.85,82.97,82.82,82.88,12297.0,74.663,74.7711,74.6359,74.69,12297.0
2021-09-22 11:30:00,82.91,82.94,82.71,82.9,8191.0,74.717,74.7441,74.5368,74.708,8191.0
2021-09-22 12:00:00,82.87,82.95,82.71,82.76,5427.0,74.681,74.7531,74.5368,74.5818,5427.0
2021-09-22 12:30:00,82.77,82.81,82.57,82.62,12159.0,74.5909,74.6269,74.4106,74.4557,12159.0
2021-09-22 13:00:00,82.62,82.73,82.6,82.73,4211.0,74.4557,74.5548,74.4377,74.5548,4211.0
2021-09-22 13:30:00,82.76,82.92,82.72,82.84,8493.0,74.5818,74.726,74.5458,74.6539,8493.0
2021-09-22 14:00:00,82.89,83.0,82.55,82.8,23181.0,74.699,74.7981,74.3926,74.6179,23181.0
2021-09-22 14:30:00,82.8,82.84,82.39,82.42,20194.0,74.6179,74.6539,74.2484,74.2754,20194.0
2021-09-22 15:00:00,82.39,82.59,82.3,82.42,15221.0,74.2484,74.4286,74.1673,74.2754,15221.0
2021-09-22 15:30:00,82.4,82.52,82.16,82.38,65170.0,74.2574,74.3656,74.0411,74.2394,65170.0
2021-09-23 09:30:00,82.22,82.25,81.91,82.17,10170.0,74.424,74.4511,74.1434,74.3787,10170.0
2021-09-23 10:00:00,82.06,82.3,81.99,82.11,8619.0,74.2791,74.4964,74.2158,74.3244,8619.0
2021-09-23 10:30:00,82.08,82.08,81.47,81.63,12970.0,74.2972,74.2972,73.7451,73.8899,12970.0
2021-09-23 11:00:00,81.63,81.75,81.57,81.75,15604.0,73.8899,73.9985,73.8356,73.9985,15604.0
2021-09-23 11:30:00,81.77,81.81,81.64,81.79,18471.0,74.0166,74.0528,73.899,74.0347,18471.0
2021-09-23 12:00:00,81.8,81.85,81.65,81.74,8812.0,74.0438,74.089,73.908,73.9895,8812.0
2021-09-23 12:30:00,81.78,81.9,81.75,81.83,7935.0,74.0257,74.1343,73.9985,74.0709,7935.0
2021-09-23 13:00:00,81.93,81.99,81.88,81.88,9596.0,74.1615,74.2158,74.1162,74.1162,9596.0
2021-09-23 13:30:00,81.86,81.99,81.82,81.96,16972.0,74.0981,74.2158,74.0619,74.1886,16972.0
2021-09-23 14:00:00,81.96,82.0,81.92,81.93,42117.0,74.1886,74.2248,74.1524,74.1615,42117.0
2021-09-23 14:30:00,81.95,82.0,81.91,81.98,12144.0,74.1796,74.2248,74.1434,74.2067,12144.0
2021-09-23 15:00:00,81.98,82.08,81.79,81.85,37376.0,74.2067,74.2972,74.0347,74.089,37376.0
2021-09-23 15:30:00,81.84,81.88,81.64,81.66,91163.0,74.08,74.1162,73.899,73.9171,91163.0
2021-09-24 09:30:00,81.54,81.96,81.19,81.44,13844.0,73.8084,74.1886,73.4916,73.7179,13844.0
2021-09-24 10:00:00,81.42,81.58,80.91,80.96,8707.0,73.6998,73.8446,73.2382,73.2834,8707.0
2021-09-24 10:30:00,80.92,80.95,80.35,80.5,20542.0,73.2472,73.2744,72.7313,72.8671,20542.0
2021-09-24 11:00:00,80.52,80.92,80.49,80.9,23109.0,72.8852,73.2472,72.858,73.2291,23109.0
2021-09-24 11:30:00,80.88,81.13,80.88,80.98,7229.0,73.211,73.4373,73.211,73.3015,7229.0
2021-09-24 12:00:00,80.97,81.05,80.82,80.85,9285.0,73.2925,73.3649,73.1567,73.1839,9285.0
2021-09-24 12:30:00,80.88,80.96,80.85,80.89,12430.0,73.211,73.2834,73.1839,73.2201,12430.0
2021-09-24 13:00:00,80.88,80.9,80.6,80.62,57427.0,73.211,73.2291,72.9576,72.9757,57427.0
2021-09-24 13:30:00,80.65,80.78,80.63,80.78,14581.0,73.0028,73.1205,72.9847,73.1205,14581.0
2021-09-24 14:00:00,80.73,80.78,80.66,80.71,9084.0,73.0752,73.1205,73.0119,73.0571,9084.0
2021-09-24 14:30:00,80.73,80.99,80.72,80.95,9532.0,73.0752,73.3106,73.0662,73.2744,9532.0
2021-09-24 15:00:00,80.97,81.03,80.81,81.03,32328.0,73.2925,73.3468,73.1477,73.3468,32328.0
2021-09-24 15:30:00,81.07,81.16,80.72,80.91,126101.0,73.383,73.4645,73.0662,73.2382,126101.0
2021-09-27 09:30:00,80.85,80.94,80.14,80.51,33437.0,73.1839,73.2653,72.5412,72.8761,33437.0
2021-09-27 10:00:00,80.47,80.96,80.45,80.83,19228.0,72.8399,73.2834,72.8218,73.1658,19228.0
2021-09-27 10:30:00,80.77,81.1,80.66,80.72,17795.0,73.1115,73.4102,73.0119,73.0662,17795.0
2021-09-27 11:00:00,80.74,80.81,80.32,80.41,15274.0,73.0843,73.1477,72.7041,72.7856,15274.0
2021-09-27 11:30:00,80.4,80.42,79.79,79.8,15074.0,72.7765,72.7946,72.2244,72.2334,15074.0
2021-09-27 12:00:00,79.82,80.08,79.79,80.02,18739.0,72.2515,72.4869,72.2244,72.4326,18739.0
2021-09-27 12:30:00,79.98,80.09,79.59,79.64,15242.0,72.3964,72.4959,72.0433,72.0886,15242.0
2021-09-27 13:00:00,79.69,79.74,79.51,79.63,22090.0,72.1339,72.1791,71.9709,72.0795,22090.0
2021-09-27 13:30:00,79.62,79.69,79.55,79.67,13483.0,72.0705,72.1339,72.0071,72.1158,13483.0
2021-09-27 14:00:00,79.69,79.74,79.6,79.67,21978.0,72.1339,72.1791,72.0524,72.1158,21978.0
2021-09-27 14:30:00,79.66,79.7,79.58,79.59,37878.0,72.1067,72.1429,72.0343,72.0433,37878.0
2021-09-27 15:00:00,79.59,79.64,79.07,79.09,57699.0,72.0433,72.0886,71.5726,71.5907,57699.0
2021-09-27 15:30:00,79.01,79.18,78.82,78.83,130437.0,71.5183,71.6722,71.3464,71.3554,130437.0
2021-09-28 09:30:00,78.22,78.44,77.54,78.0,41239.0,70.8032,71.0024,70.1877,70.6041,41239.0
2021-09-28 10:00:00,77.97,78.38,77.9,78.38,39675.0,70.5769,70.9481,70.5136,70.9481,39675.0
2021-09-28 10:30:00,78.37,78.6,78.12,78.43,46233.0,70.939,71.1472,70.7127,70.9933,46233.0
2021-09-28 11:00:00,78.5,78.62,78.12,78.52,18670.0,71.0567,71.1653,70.7127,71.0748,18670.0
2021-09-28 11:30:00,78.48,78.56,78.28,78.3,14735.0,71.0386,71.111,70.8576,70.8757,14735.0
2021-09-28 12:00:00,78.3,78.39,78.18,78.23,8467.0,70.8757,70.9571,70.767,70.8123,8467.0
2021-09-28 12:30:00,78.19,78.21,77.93,78.15,20000.0,70.7761,70.7942,70.5407,70.7399,20000.0
2021-09-28 13:00:00,78.17,78.28,78.09,78.21,21295.0,70.758,70.8576,70.6856,70.7942,21295.0
2021-09-28 13:30:00,78.22,78.32,78.12,78.26,19790.0,70.8032,70.8938,70.7127,70.8394,19790.0
2021-09-28 14:00:00,78.28,78.43,78.14,78.38,17319.0,70.8576,70.9933,70.7308,70.9481,17319.0
2021-09-28 14:30:00,78.37,78.56,78.22,78.54,11405.0,70.939,71.111,70.8032,71.0929,11405.0
2021-09-28 15:00:00,78.54,78.75,78.48,78.52,23626.0,71.0929,71.283,71.0386,71.0748,23626.0
2021-09-28 15:30:00,78.47,78.98,78.47,78.76,194690.0,71.0295,71.4912,71.0295,71.292,194690.0
2021-09-29 09:30:00,79.06,79.68,79.03,79.31,36546.0,71.5636,72.1248,71.5364,71.7899,36546.0
2021-09-29 10:00:00,79.34,79.55,79.09,79.32,27862.0,71.817,72.0071,71.5907,71.7989,27862.0
2021-09-29 10:30:00,79.35,79.51,79.21,79.51,29072.0,71.8261,71.9709,71.6994,71.9709,29072.0
2021-09-29 11:00:00,79.55,79.75,79.35,79.71,26889.0,72.0071,72.1882,71.8261,72.152,26889.0
2021-09-29 11:30:00,79.76,79.8,79.62,79.73,10709.0,72.1972,72.2334,72.0705,72.1701,10709.0
2021-09-29 12:00:00,79.76,79.86,79.62,79.82,11471.0,72.1972,72.2877,72.0705,72.2515,11471.0
2021-09-29 12:30:00,79.85,79.89,79.75,79.84,9242.0,72.2787,72.3149,72.1882,72.2696,9242.0
2021-09-29 13:00:00,79.88,79.92,79.82,79.82,12200.0,72.3058,72.342,72.2515,72.2515,12200.0
2021-09-29 13:30:00,79.82,79.84,79.64,79.67,7737.0,72.2515,72.2696,72.0886,72.1158,7737.0
2021-09-29 14:00:00,79.68,79.87,79.67,79.83,10290.0,72.1248,72.2968,72.1158,72.2606,10290.0
2021-09-29 14:30:00,79.84,79.97,79.83,79.96,15823.0,72.2696,72.3873,72.2606,72.3783,15823.0
2021-09-29 15:00:00,79.95,80.12,79.81,79.98,25401.0,72.3692,72.5231,72.2425,72.3964,25401.0
2021-09-29 15:30:00,80.0,80.01,79.41,79.42,71953.0,72.4145,72.4235,71.8804,71.8895,71953.0
2021-09-30 09:30:00,79.87,79.9,79.35,79.83,22618.0,72.2968,72.3239,71.8261,72.2606,22618.0
2021-09-30 10:00:00,79.79,79.79,79.19,79.53,12412.0,72.2244,72.2244,71.6813,71.989,12412.0
2021-09-30 10:30:00,79.56,79.64,79.37,79.38,32671.0,72.0162,72.0886,71.8442,71.8533,32671.0
2021-09-30 11:00:00,79.36,79.41,78.84,78.92,13183.0,71.8351,71.8804,71.3645,71.4369,13183.0
2021-09-30 11:30:00,78.9,78.9,78.54,78.56,9378.0,71.4188,71.4188,71.0929,71.111,9378.0
2021-09-30 12:00:00,78.58,78.58,78.17,78.45,15620.0,71.1291,71.1291,70.758,71.0114,15620.0
2021-09-30 12:30:00,78.36,78.64,78.34,78.54,9728.0,70.93,71.1834,70.9119,71.0929,9728.0
2021-09-30 13:00:00,78.53,78.87,78.49,78.76,54407.0,71.0838,71.3916,71.0476,71.292,54407.0
2021-09-30 13:30:00,78.75,78.86,78.66,78.78,22355.0,71.283,71.3826,71.2015,71.3101,22355.0
2021-09-30 14:00:00,78.8,79.01,78.8,78.95,25352.0,71.3282,71.5183,71.3282,71.464,25352.0
2021-09-30 14:30:00,78.95,79.19,78.95,79.12,17332.0,71.464,71.6813,71.464,71.6179,17332.0
2021-09-30 15:00:00,79.11,79.28,79.08,79.08,69662.0,71.6089,71.7627,71.5817,71.5817,69662.0
2021-09-30 15:30:00,79.07,79.17,78.1,78.11,206352.0,71.5726,71.6632,70.6946,70.7037,206352.0
2021-10-01 09:30:00,78.41,79.07,78.03,78.19,14771.0,70.9752,71.5726,70.6313,70.7761,14771.0
2021-10-01 10:00:00,78.2,78.28,77.77,78.03,34789.0,70.7851,70.8576,70.3959,70.6313,34789.0
2021-10-01 10:30:00,78.08,78.13,77.81,78.05,12739.0,70.6765,70.7218,70.4321,70.6494,12739.0
2021-10-01 11:00:00,78.07,78.3,77.83,78.2,9791.0,70.6675,70.8757,70.4502,70.7851,9791.0
2021-10-01 11:30:00,78.25,78.98,78.25,78.9,27285.0,70.8304,71.4912,70.8304,71.4188,27285.0
2021-10-01 12:00:00,78.9,78.92,78.68,78.72,11672.0,71.4188,71.4369,71.2196,71.2558,11672.0
2021-10-01 12:30:00,78.69,78.86,78.63,78.74,15994.0,71.2287,71.3826,71.1744,71.2739,15994.0
2021-10-01 13:00:00,78.72,78.77,78.55,78.55,12369.0,71.2558,71.3011,71.102,71.102,12369.0
2021-10-01 13:30:00,78.57,78.98,78.57,78.89,30748.0,71.1201,71.4912,71.1201,71.4097,30748.0
2021-10-01 14:00:00,78.9,79.01,78.78,78.89,40062.0,71.4188,71.5183,71.3101,71.4097,40062.0
2021-10-01 14:30:00,78.89,78.97,78.77,78.97,10395.0,71.4097,71.4821,71.3011,71.4821,10395.0
2021-10-01 15:00:00,78.97,79.16,78.9,78.91,38329.0,71.4821,71.6541,71.4188,71.4278,38329.0
2021-10-01 15:30:00,78.87,78.87,78.36,78.47,93998.0,71.3916,71.3916,70.93,71.0295,93998.0
2021-10-04 09:30:00,78.39,79.2,78.39,78.78,16999.0,70.9571,71.6903,70.9571,71.3101,16999.0
2021-10-04 10:00:00,78.97,78.97,78.38,78.55,14476.0,71.4821,71.4821,70.9481,71.102,14476.0
2021-10-04 10:30:00,78.53,78.76,78.33,78.37,9974.0,71.0838,71.292,70.9028,70.939,9974.0
2021-10-04 11:00:00,78.4,78.63,78.27,78.44,9129.0,70.9662,71.1744,70.8485,71.0024,9129.0
2021-10-04 11:30:00,78.45,78.45,77.96,78.14,15329.0,71.0114,71.0114,70.5679,70.7308,15329.0
2021-10-04 12:00:00,78.12,78.36,78.12,78.3,13604.0,70.7127,70.93,70.7127,70.8757,13604.0
2021-10-04 12:30:00,78.31,78.42,78.24,78.3,16315.0,70.8847,70.9843,70.8213,70.8757,16315.0
2021-10-04 13:00:00,78.28,78.37,78.22,78.33,13521.0,70.8576,70.939,70.8032,70.9028,13521.0
2021-10-04 13:30:00,78.36,78.53,78.35,78.48,17310.0,70.93,71.0838,70.9209,71.0386,17310.0
2021-10-04 14:00:00,78.48,78.7,78.41,78.64,32400.0,71.0386,71.2377,70.9752,71.1834,32400.0
2021-10-04 14:30:00,78.64,78.86,78.59,78.76,20696.0,71.1834,71.3826,71.1382,71.292,20696.0
2021-10-04 15:00:00,78.73,78.95,78.59,78.71,43378.0,71.2649,71.464,71.1382,71.2468,43378.0
2021-10-04 15:30:00,78.7,78.96,78.62,78.67,42370.0,71.2377,71.4731,71.1653,71.2106,42370.0
2021-10-05 09:30:00,78.62,78.79,77.7,77.87,19305.0,71.1653,71.3192,70.3325,70.4864,19305.0
2021-10-05 10:00:00,77.94,78.26,77.94,78.18,15163.0,70.5498,70.8394,70.5498,70.767,15163.0
2021-10-05 10:30:00,78.17,78.24,77.6,77.98,12222.0,70.758,70.8213,70.242,70.586,12222.0
2021-10-05 11:00:00,77.98,78.3,77.98,78.22,31574.0,70.586,70.8757,70.586,70.8032,31574.0
2021-10-05 11:30:00,78.23,78.36,78.19,78.29,12082.0,70.8123,70.93,70.7761,70.8666,12082.0
2021-10-05 12:00:00,78.28,78.56,78.26,78.43,14086.0,70.8576,71.111,70.8394,70.9933,14086.0
2021-10-05 12:30:00,78.46,78.54,78.32,78.54,15003.0,71.0205,71.0929,70.8938,71.0929,15003.0
2021-10-05 13:00:00,78.54,78.86,78.48,78.84,38788.0,71.0929,71.3826,71.0386,71.3645,38788.0
2021-10-05 13:30:00,78.89,79.0,78.87,78.92,28605.0,71.4097,71.5093,71.3916,71.4369,28605.0
2021-10-05 14:00:00,78.92,79.04,78.77,79.02,20316.0,71.4369,71.5455,71.3011,71.5274,20316.0
2021-10-05 14:30:00,79.04,79.16,79.0,79.03,31363.0,71.5455,71.6541,71.5093,71.5364,31363.0
2021-10-05 15:00:00,79.01,79.05,78.45,78.81,53946.0,71.5183,71.5545,71.0114,71.3373,53946.0
2021-10-05 15:30:00,78.77,78.89,78.55,78.68,103428.0,71.3011,71.4097,71.102,71.2196,103428.0
2021-10-06 09:30:00,78.29,78.55,78.11,78.28,20651.0,70.8666,71.102,70.7037,70.8576,20651.0
2021-10-06 10:00:00,78.29,78.5,78.06,78.42,14335.0,70.8666,71.0567,70.6584,70.9843,14335.0
2021-10-06 10:30:00,78.45,78.68,78.38,78.68,27034.0,71.0114,71.2196,70.9481,71.2196,27034.0
2021-10-06 11:00:00,78.66,78.66,78.22,78.37,30433.0,71.2015,71.2015,70.8032,70.939,30433.0
2021-10-06 11:30:00,78.36,78.4,78.03,78.39,14887.0,70.93,70.9662,70.6313,70.9571,14887.0
2021-10-06 12:00:00,78.37,78.41,78.24,78.35,10702.0,70.939,70.9752,70.8213,70.9209,10702.0
2021-10-06 12:30:00,78.34,78.42,78.26,78.3,14137.0,70.9119,70.9843,70.8394,70.8757,14137.0
2021-10-06 13:00:00,78.31,78.62,78.24,78.57,35654.0,70.8847,71.1653,70.8213,71.1201,35654.0
2021-10-06 13:30:00,78.56,78.91,78.53,78.91,29850.0,71.111,71.4278,71.0838,71.4278,29850.0
2021-10-06 14:00:00,78.88,79.38,78.83,79.34,22731.0,71.4007,71.8533,71.3554,71.817,22731.0
2021-10-06 14:30:00,79.33,79.4,79.23,79.3,19254.0,71.808,71.8714,71.7175,71.7808,19254.0
2021-10-06 15:00:00,79.25,79.49,79.24,79.41,24032.0,71.7356,71.9528,71.7265,71.8804,24032.0
2021-10-06 15:30:00,79.46,80.34,79.46,80.29,65048.0,71.9257,72.7222,71.9257,72.677,65048.0
2021-10-07 09:30:00,80.74,81.11,80.49,80.6,12462.0,73.0843,73.4192,72.858,72.9576,12462.0
2021-10-07 10:00:00,80.64,80.9,80.6,80.65,15745.0,72.9938,73.2291,72.9576,73.0028,15745.0
2021-10-07 10:30:00,80.68,80.75,80.49,80.62,20277.0,73.03,73.0933,72.858,72.9757,20277.0
2021-10-07 11:00:00,80.58,80.65,80.3,80.32,13776.0,72.9395,73.0028,72.686,72.7041,13776.0
2021-10-07 11:30:00,80.41,80.67,80.37,80.66,11041.0,72.7856,73.0209,72.7494,73.0119,11041.0
2021-10-07 12:00:00,80.68,80.74,80.59,80.71,4875.0,73.03,73.0843,72.9485,73.0571,4875.0
2021-10-07 12:30:00,80.74,80.83,80.7,80.77,10570.0,73.0843,73.1658,73.0481,73.1115,10570.0
2021-10-07 13:00:00,80.73,80.87,80.73,80.8,6784.0,73.0752,73.202,73.0752,73.1386,6784.0
2021-10-07 13:30:00,80.83,80.87,80.68,80.7,8477.0,73.1658,73.202,73.03,73.0481,8477.0
2021-10-07 14:00:00,80.73,80.75,80.54,80.55,11163.0,73.0752,73.0933,72.9033,72.9123,11163.0
2021-10-07 14:30:00,80.53,80.53,80.21,80.34,19324.0,72.8942,72.8942,72.6046,72.7222,19324.0
2021-10-07 15:00:00,80.32,80.68,80.31,80.6,16310.0,72.7041,73.03,72.6951,72.9576,16310.0
2021-10-07 15:30:00,80.64,80.71,80.39,80.47,70461.0,72.9938,73.0571,72.7675,72.8399,70461.0
2021-10-08 09:30:00,80.47,80.81,79.97,80.3,11165.0,72.8399,73.1477,72.3873,72.686,11165.0
2021-10-08 10:00:00,80.33,80.45,80.14,80.19,7139.0,72.7132,72.8218,72.5412,72.5864,7139.0
2021-10-08 10:30:00,80.23,80.51,80.14,80.48,14506.0,72.6227,72.8761,72.5412,72.849,14506.0
2021-10-08 11:00:00,80.54,80.82,80.5,80.72,12691.0,72.9033,73.1567,72.8671,73.0662,12691.0
2021-10-08 11:30:00,80.71,80.79,80.59,80.79,11231.0,73.0571,73.1296,72.9485,73.1296,11231.0
2021-10-08 12:00:00,80.83,80.85,80.67,80.73,14337.0,73.1658,73.1839,73.0209,73.0752,14337.0
2021-10-08 12:30:00,80.71,80.75,80.63,80.69,13660.0,73.0571,73.0933,72.9847,73.039,13660.0
2021-10-08 13:00:00,80.66,80.71,80.6,80.71,9680.0,73.0119,73.0571,72.9576,73.0571,9680.0
2021-10-08 13:30:00,80.74,80.86,80.66,80.86,18038.0,73.0843,73.1929,73.0119,73.1929,18038.0
2021-10-08 14:00:00,80.86,80.97,80.86,80.92,7353.0,73.1929,73.2925,73.1929,73.2472,7353.0
2021-10-08 14:30:00,80.94,80.98,80.79,80.79,7346.0,73.2653,73.3015,73.1296,73.1296,7346.0
2021-10-08 15:00:00,80.79,80.81,80.55,80.55,19060.0,73.1296,73.1477,72.9123,72.9123,19060.0
2021-10-08 15:30:00,80.59,80.59,80.15,80.22,48381.0,72.9485,72.9485,72.5502,72.6136,48381.0
2021-10-11 09:30:00,80.45,80.69,80.15,80.64,41049.0,72.8218,73.039,72.5502,72.9938,41049.0
2021-10-11 10:00:00,80.62,81.01,80.54,80.87,93316.0,72.9757,73.3287,72.9033,73.202,93316.0
2021-10-11 10:30:00,80.81,81.18,80.76,81.13,28430.0,73.1477,73.4826,73.1024,73.4373,28430.0
2021-10-11 11:00:00,81.08,81.1,80.84,80.87,10326.0,73.3921,73.4102,73.1748,73.202,10326.0
2021-10-11 11:30:00,80.87,81.51,80.87,81.32,71281.0,73.202,73.7813,73.202,73.6093,71281.0
2021-10-11 12:00:00,81.34,81.37,81.03,81.16,75588.0,73.6274,73.6546,73.3468,73.4645,75588.0
2021-10-11 12:30:00,81.2,81.42,81.14,81.39,20709.0,73.5007,73.6998,73.4464,73.6727,20709.0
2021-10-11 13:00:00,81.34,81.48,81.21,81.33,18248.0,73.6274,73.7541,73.5097,73.6184,18248.0
2021-10-11 13:30:00,81.33,81.49,81.26,81.47,22928.0,73.6184,73.7632,73.555,73.7451,22928.0
2021-10-11 14:00:00,81.45,81.58,81.44,81.56,15700.0,73.727,73.8446,73.7179,73.8265,15700.0
2021-10-11 14:30:00,81.56,81.62,81.42,81.46,15095.0,73.8265,73.8809,73.6998,73.736,15095.0
2021-10-11 15:00:00,81.43,81.65,81.38,81.61,28103.0,73.7089,73.908,73.6636,73.8718,28103.0
2021-10-11 15:30:00,81.61,82.02,81.56,81.79,142809.0,73.8718,74.2429,73.8265,74.0347,142809.0
2021-10-12 09:30:00,82.11,82.8,81.88,82.7,19538.0,74.3244,74.949,74.1162,74.8585,19538.0
2021-10-12 10:00:00,82.7,83.42,82.49,83.26,33582.0,74.8585,75.5102,74.6684,75.3654,33582.0
2021-10-12 10:30:00,83.27,83.7,83.26,83.55,25980.0,75.3744,75.7636,75.3654,75.6279,25980.0
2021-10-12 11:00:00,83.54,83.84,83.54,83.75,32101.0,75.6188,75.8904,75.6188,75.8089,32101.0
2021-10-12 11:30:00,83.75,84.03,83.72,83.94,60960.0,75.8089,76.0623,75.7817,75.9809,60960.0
2021-10-12 12:00:00,83.94,83.96,83.78,83.89,23115.0,75.9809,75.999,75.836,75.9356,23115.0
2021-10-12 12:30:00,83.89,83.98,83.8,83.85,19901.0,75.9356,76.0171,75.8542,75.8994,19901.0
2021-10-12 13:00:00,83.9,84.15,83.89,83.99,112719.0,75.9447,76.171,75.9356,76.0261,112719.0
2021-10-12 13:30:00,84.0,84.03,83.75,83.88,35796.0,76.0352,76.0623,75.8089,75.9266,35796.0
2021-10-12 14:00:00,83.86,84.07,83.86,84.02,19110.0,75.9085,76.0986,75.9085,76.0533,19110.0
2021-10-12 14:30:00,84.02,84.04,83.61,83.68,22965.0,76.0533,76.0714,75.6822,75.7455,22965.0
2021-10-12 15:00:00,83.69,83.9,83.62,83.9,31107.0,75.7546,75.9447,75.6912,75.9447,31107.0
2021-10-12 15:30:00,83.9,83.96,83.58,83.68,163222.0,75.9447,75.999,75.655,75.7455,163222.0
2021-10-13 09:30:00,83.92,83.92,83.07,83.41,42500.0,75.9628,75.9628,75.1934,75.5011,42500.0
2021-10-13 10:00:00,83.47,83.54,82.96,83.02,65656.0,75.5554,75.6188,75.0938,75.1481,65656.0
2021-10-13 10:30:00,83.1,83.66,83.03,83.56,17808.0,75.2205,75.7274,75.1572,75.6369,17808.0
2021-10-13 11:00:00,83.52,83.77,83.51,83.65,13998.0,75.6007,75.827,75.5916,75.7184,13998.0
2021-10-13 11:30:00,83.63,83.93,83.57,83.78,66593.0,75.7003,75.9718,75.646,75.836,66593.0
2021-10-13 12:00:00,83.81,83.81,83.37,83.45,65453.0,75.8632,75.8632,75.4649,75.5373,65453.0
2021-10-13 12:30:00,83.45,83.47,83.28,83.31,16631.0,75.5373,75.5554,75.3835,75.4106,16631.0
2021-10-13 13:00:00,83.29,83.61,83.24,83.61,17567.0,75.3925,75.6822,75.3473,75.6822,17567.0
2021-10-13 13:30:00,83.62,83.78,83.62,83.72,11526.0,75.6912,75.836,75.6912,75.7817,11526.0
2021-10-13 14:00:00,83.75,83.83,83.51,83.53,21076.0,75.8089,75.8813,75.5916,75.6098,21076.0
2021-10-13 14:30:00,83.47,83.59,83.43,83.53,17764.0,75.5554,75.6641,75.5192,75.6098,17764.0
2021-10-13 15:00:00,83.54,83.56,83.34,83.46,46421.0,75.6188,75.6369,75.4378,75.5464,46421.0
2021-10-13 15:30:00,83.46,83.83,83.34,83.83,73946.0,75.5464,75.8813,75.4378,75.8813,73946.0
2021-10-14 09:30:00,84.04,84.12,83.71,83.82,21240.0,76.0714,76.1438,75.7727,75.8723,21240.0
2021-10-14 10:00:00,83.83,83.99,83.63,83.65,17376.0,75.8813,76.0261,75.7003,75.7184,17376.0
2021-10-14 10:30:00,83.62,83.75,83.26,83.28,31224.0,75.6912,75.8089,75.3654,75.3835,31224.0
2021-10-14 11:00:00,83.28,83.51,83.16,83.17,25322.0,75.3835,75.5916,75.2748,75.2839,25322.0
2021-10-14 11:30:00,83.17,83.38,83.17,83.36,15882.0,75.2839,75.474,75.2839,75.4559,15882.0
2021-10-14 12:00:00,83.38,83.93,83.38,83.89,17830.0,75.474,75.9718,75.474,75.9356,17830.0
2021-10-14 12:30:00,83.86,84.0,83.82,84.0,15228.0,75.9085,76.0352,75.8723,76.0352,15228.0
2021-10-14 13:00:00,83.99,84.14,83.91,84.02,17753.0,76.0261,76.1619,75.9537,76.0533,17753.0
2021-10-14 13:30:00,84.03,84.21,83.95,84.13,17001.0,76.0623,76.2253,75.9899,76.1529,17001.0
2021-10-14 14:00:00,84.11,84.11,83.94,84.0,23728.0,76.1348,76.1348,75.9809,76.0352,23728.0
2021-10-14 14:30:00,84.0,84.1,83.96,84.1,14127.0,76.0352,76.1257,75.999,76.1257,14127.0
2021-10-14 15:00:00,84.13,84.27,84.09,84.22,14108.0,76.1529,76.2796,76.1167,76.2343,14108.0
2021-10-14 15:30:00,84.25,84.27,84.04,84.25,81990.0,76.2615,76.2796,76.0714,76.2615,81990.0
2021-10-15 09:30:00,84.47,84.62,84.08,84.36,13179.0,76.4606,76.5964,76.1076,76.3611,13179.0
2021-10-15 10:00:00,84.42,84.76,84.36,84.65,6860.0,76.4154,76.7231,76.3611,76.6236,6860.0
2021-10-15 10:30:00,84.63,84.73,84.55,84.7,12077.0,76.6055,76.696,76.533,76.6688,12077.0
2021-10-15 11:00:00,84.73,84.79,84.57,84.64,8135.0,76.696,76.7503,76.5511,76.6145,8135.0
2021-10-15 11:30:00,84.63,84.82,84.62,84.75,10636.0,76.6055,76.7774,76.5964,76.7141,10636.0
2021-10-15 12:00:00,84.75,84.76,84.51,84.51,7889.0,76.7141,76.7231,76.4968,76.4968,7889.0
2021-10-15 12:30:00,84.5,84.52,84.25,84.25,7771.0,76.4878,76.5059,76.2615,76.2615,7771.0
2021-10-15 13:00:00,84.24,84.41,84.05,84.08,12679.0,76.2524,76.4063,76.0804,76.1076,12679.0
2021-10-15 13:30:00,84.09,84.15,83.88,83.88,13367.0,76.1167,76.171,75.9266,75.9266,13367.0
2021-10-15 14:00:00,83.84,83.9,83.64,83.68,8761.0,75.8904,75.9447,75.7093,75.7455,8761.0
2021-10-15 14:30:00,83.69,83.79,83.51,83.65,11652.0,75.7546,75.8451,75.5916,75.7184,11652.0
2021-10-15 15:00:00,83.63,83.66,83.34,83.66,13799.0,75.7003,75.7274,75.4378,75.7274,13799.0
2021-10-15 15:30:00,83.67,83.74,83.51,83.56,86686.0,75.7365,75.7998,75.5916,75.6369,86686.0
2021-10-18 09:30:00,83.34,83.67,83.03,83.56,29432.0,75.4378,75.7365,75.1572,75.6369,29432.0
2021-10-18 10:00:00,83.47,83.77,83.43,83.66,10681.0,75.5554,75.827,75.5192,75.7274,10681.0
2021-10-18 10:30:00,83.63,83.83,83.56,83.78,10607.0,75.7003,75.8813,75.6369,75.836,10607.0
2021-10-18 11:00:00,83.75,84.08,83.73,83.97,12563.0,75.8089,76.1076,75.7908,76.008,12563.0
2021-10-18 11:30:00,83.94,84.02,83.89,84.02,11569.0,75.9809,76.0533,75.9356,76.0533,11569.0
2021-10-18 12:00:00,84.02,84.12,83.94,84.02,10495.0,76.0533,76.1438,75.9809,76.0533,10495.0
2021-10-18 12:30:00,83.98,84.05,83.9,84.03,15676.0,76.0171,76.0804,75.9447,76.0623,15676.0
2021-10-18 13:00:00,84.07,84.16,84.03,84.06,24015.0,76.0986,76.18,76.0623,76.0895,24015.0
2021-10-18 13:30:00,84.05,84.14,84.03,84.08,12383.0,76.0804,76.1619,76.0623,76.1076,12383.0
2021-10-18 14:00:00,84.07,84.31,84.07,84.27,18018.0,76.0986,76.3158,76.0986,76.2796,18018.0
2021-10-18 14:30:00,84.25,84.42,84.2,84.35,10595.0,76.2615,76.4154,76.2162,76.352,10595.0
2021-10-18 15:00:00,84.35,84.67,84.3,84.62,31669.0,76.352,76.6417,76.3067,76.5964,31669.0
2021-10-18 15:30:00,84.6,84.73,84.22,84.67,109790.0,76.5783,76.696,76.2343,76.6417,109790.0
2021-10-19 09:30:00,84.86,85.12,84.37,84.93,68674.0,76.8136,77.049,76.3701,76.877,68674.0
2021-10-19 10:00:00,84.97,85.84,84.86,85.53,52639.0,76.9132,77.7007,76.8136,77.4201,52639.0
2021-10-19 10:30:00,85.58,85.6,85.03,85.17,31013.0,77.4654,77.4835,76.9675,77.0942,31013.0
2021-10-19 11:00:00,85.22,85.47,85.19,85.3,19745.0,77.1395,77.3658,77.1124,77.2119,19745.0
2021-10-19 11:30:00,85.3,85.68,85.17,85.53,19419.0,77.2119,77.5559,77.0942,77.4201,19419.0
2021-10-19 12:00:00,85.56,85.74,85.52,85.53,14423.0,77.4473,77.6102,77.4111,77.4201,14423.0
2021-10-19 12:30:00,85.51,85.62,85.4,85.46,13977.0,77.402,77.5016,77.3024,77.3568,13977.0
2021-10-19 13:00:00,85.42,85.5,85.19,85.5,22651.0,77.3205,77.393,77.1124,77.393,22651.0
2021-10-19 13:30:00,85.48,85.48,84.87,85.0,22991.0,77.3749,77.3749,76.8227,76.9404,22991.0
2021-10-19 14:00:00,85.0,85.19,84.99,85.19,17601.0,76.9404,77.1124,76.9313,77.1124,17601.0
2021-10-19 14:30:00,85.19,85.4,85.09,85.32,37901.0,77.1124,77.3024,77.0218,77.23,37901.0
2021-10-19 15:00:00,85.3,85.39,85.01,85.03,19862.0,77.2119,77.2934,76.9494,76.9675,19862.0
2021-10-19 15:30:00,85.02,85.02,84.35,84.46,103526.0,76.9585,76.9585,76.352,76.4516,103526.0
2021-10-20 09:30:00,84.76,85.4,84.07,85.2,19488.0,76.7231,77.3024,76.0986,77.1214,19488.0
2021-10-20 10:00:00,85.27,85.58,85.19,85.54,9628.0,77.1848,77.4654,77.1124,77.4292,9628.0
2021-10-20 10:30:00,85.58,85.58,85.3,85.43,13463.0,77.4654,77.4654,77.2119,77.3296,13463.0
2021-10-20 11:00:00,85.46,85.56,85.35,85.42,19069.0,77.3568,77.4473,77.2572,77.3205,19069.0
2021-10-20 11:30:00,85.42,85.42,85.15,85.2,14801.0,77.3205,77.3205,77.0761,77.1214,14801.0
2021-10-20 12:00:00,85.22,85.34,85.21,85.29,11926.0,77.1395,77.2481,77.1305,77.2029,11926.0
2021-10-20 12:30:00,85.32,85.64,85.3,85.64,19929.0,77.23,77.5197,77.2119,77.5197,19929.0
2021-10-20 13:00:00,85.61,85.61,85.43,85.52,15793.0,77.4925,77.4925,77.3296,77.4111,15793.0
2021-10-20 13:30:00,85.54,85.62,85.39,85.54,15942.0,77.4292,77.5016,77.2934,77.4292,15942.0
2021-10-20 14:00:00,85.53,85.76,85.52,85.6,12057.0,77.4201,77.6283,77.4111,77.4835,12057.0
2021-10-20 14:30:00,85.57,85.65,85.53,85.58,13808.0,77.4563,77.5287,77.4201,77.4654,13808.0
2021-10-20 15:00:00,85.61,85.74,85.54,85.65,29641.0,77.4925,77.6102,77.4292,77.5287,29641.0
2021-10-20 15:30:00,85.65,86.07,85.58,86.04,81300.0,77.5287,77.9089,77.4654,77.8818,81300.0
2021-10-21 09:30:00,86.36,86.38,85.56,85.66,17051.0,78.1714,78.1895,77.4473,77.5378,17051.0
2021-10-21 10:00:00,85.55,85.62,85.27,85.29,45965.0,77.4382,77.5016,77.1848,77.2029,45965.0
2021-10-21 10:30:00,85.3,85.35,85.15,85.19,17197.0,77.2119,77.2572,77.0761,77.1124,17197.0
2021-10-21 11:00:00,85.25,85.34,85.1,85.32,32727.0,77.1667,77.2481,77.0309,77.23,32727.0
2021-10-21 11:30:00,85.34,85.46,85.16,85.16,18744.0,77.2481,77.3568,77.0852,77.0852,18744.0
2021-10-21 12:00:00,85.18,85.28,85.12,85.28,22219.0,77.1033,77.1938,77.049,77.1938,22219.0
2021-10-21 12:30:00,85.3,85.33,85.16,85.17,14904.0,77.2119,77.2391,77.0852,77.0942,14904.0
2021-10-21 13:00:00,85.15,85.37,85.15,85.37,17201.0,77.0761,77.2753,77.0761,77.2753,17201.0
2021-10-21 13:30:00,85.39,85.39,85.17,85.23,14867.0,77.2934,77.2934,77.0942,77.1486,14867.0
2021-10-21 14:00:00,85.22,85.22,85.14,85.21,13404.0,77.1395,77.1395,77.0671,77.1305,13404.0
2021-10-21 14:30:00,85.24,85.24,85.02,85.11,12505.0,77.1576,77.1576,76.9585,77.0399,12505.0
2021-10-21 15:00:00,85.12,85.15,85.02,85.1,26873.0,77.049,77.0761,76.9585,77.0309,26873.0
2021-10-21 15:30:00,85.09,85.18,84.72,85.17,115232.0,77.0218,77.1033,76.6869,77.0942,115232.0
2021-10-22 09:30:00,85.52,85.71,85.17,85.53,19567.0,77.4111,77.583,77.0942,77.4201,19567.0
2021-10-22 10:00:00,85.51,85.86,85.51,85.86,12974.0,77.402,77.7188,77.402,77.7188,12974.0
2021-10-22 10:30:00,85.92,86.33,85.92,86.18,15958.0,77.7731,78.1443,77.7731,78.0085,15958.0
2021-10-22 11:00:00,86.15,86.18,85.96,86.12,18427.0,77.9813,78.0085,77.8093,77.9542,18427.0
2021-10-22 11:30:00,86.1,86.11,85.52,85.58,25535.0,77.9361,77.9451,77.4111,77.4654,25535.0
2021-10-22 12:00:00,85.57,85.84,85.54,85.81,12948.0,77.4563,77.7007,77.4292,77.6736,12948.0
2021-10-22 12:30:00,85.82,85.87,85.76,85.81,20804.0,77.6826,77.7279,77.6283,77.6736,20804.0
2021-10-22 13:00:00,85.82,86.05,85.82,86.02,17562.0,77.6826,77.8908,77.6826,77.8637,17562.0
2021-10-22 13:30:00,86.02,86.06,85.97,85.98,16956.0,77.8637,77.8999,77.8184,77.8274,16956.0
2021-10-22 14:00:00,85.97,86.08,85.91,86.08,20711.0,77.8184,77.918,77.7641,77.918,20711.0
2021-10-22 14:30:00,86.1,86.22,86.07,86.08,16624.0,77.9361,78.0447,77.9089,77.918,16624.0
2021-10-22 15:00:00,86.08,86.11,85.96,86.1,22439.0,77.918,77.9451,77.8093,77.9361,22439.0
2021-10-22 15:30:00,86.1,86.11,85.86,86.11,71232.0,77.9361,77.9451,77.7188,77.9451,71232.0
2021-10-25 09:30:00,86.24,86.39,85.6,86.07,12649.0,78.0628,78.1986,77.4835,77.9089,12649.0
2021-10-25 10:00:00,86.14,86.26,86.08,86.18,13026.0,77.9723,78.0809,77.918,78.0085,13026.0
2021-10-25 10:30:00,86.22,86.37,86.09,86.37,13490.0,78.0447,78.1805,77.927,78.1805,13490.0
2021-10-25 11:00:00,86.42,86.59,86.24,86.57,60955.0,78.2257,78.3796,78.0628,78.3615,60955.0
2021-10-25 11:30:00,86.56,86.73,86.31,86.31,12994.0,78.3525,78.5063,78.1262,78.1262,12994.0
2021-10-25 12:00:00,86.3,86.42,86.26,86.42,13159.0,78.1171,78.2257,78.0809,78.2257,13159.0
2021-10-25 12:30:00,86.51,86.54,86.32,86.34,10239.0,78.3072,78.3343,78.1352,78.1533,10239.0
2021-10-25 13:00:00,86.38,86.47,86.32,86.34,7489.0,78.1895,78.271,78.1352,78.1533,7489.0
2021-10-25 13:30:00,86.37,86.39,86.14,86.17,18400.0,78.1805,78.1986,77.9723,77.9994,18400.0
2021-10-25 14:00:00,86.17,86.23,85.92,85.96,15565.0,77.9994,78.0537,77.7731,77.8093,15565.0
2021-10-25 14:30:00,85.94,85.99,85.83,85.84,20368.0,77.7912,77.8365,77.6917,77.7007,20368.0
2021-10-25 15:00:00,85.81,85.92,85.73,85.87,14337.0,77.6736,77.7731,77.6012,77.7279,14337.0
2021-10-25 15:30:00,85.86,86.06,85.72,86.03,84685.0,77.7188,77.8999,77.5921,77.8727,84685.0
2021-10-26 09:30:00,86.09,86.31,85.73,85.93,18022.0,77.927,78.1262,77.6012,77.7822,18022.0
2021-10-26 10:00:00,85.98,86.01,85.38,85.49,24629.0,77.8274,77.8546,77.2843,77.3839,24629.0
2021-10-26 10:30:00,85.49,86.28,85.47,86.28,10326.0,77.3839,78.099,77.3658,78.099,10326.0
2021-10-26 11:00:00,86.28,86.35,86.15,86.32,15755.0,78.099,78.1624,77.9813,78.1352,15755.0
2021-10-26 11:30:00,86.31,86.39,85.78,85.85,20188.0,78.1262,78.1986,77.6464,77.7098,20188.0
2021-10-26 12:00:00,85.89,86.0,85.75,85.88,10384.0,77.746,77.8455,77.6193,77.7369,10384.0
2021-10-26 12:30:00,85.85,85.98,85.8,85.97,11554.0,77.7098,77.8274,77.6645,77.8184,11554.0
2021-10-26 13:00:00,85.96,85.98,85.87,85.94,9637.0,77.8093,77.8274,77.7279,77.7912,9637.0
2021-10-26 13:30:00,85.89,85.89,85.62,85.66,14830.0,77.746,77.746,77.5016,77.5378,14830.0
2021-10-26 14:00:00,85.66,85.95,85.66,85.92,13909.0,77.5378,77.8003,77.5378,77.7731,13909.0
2021-10-26 14:30:00,85.91,86.03,85.91,86.02,12169.0,77.7641,77.8727,77.7641,77.8637,12169.0
2021-10-26 15:00:00,86.02,86.14,85.95,85.99,24850.0,77.8637,77.9723,77.8003,77.8365,24850.0
2021-10-26 15:30:00,85.99,86.12,85.63,85.68,90265.0,77.8365,77.9542,77.5106,77.5559,90265.0
2021-10-27 09:30:00,85.83,85.99,85.32,85.72,21037.0,77.6917,77.8365,77.23,77.5921,21037.0
2021-10-27 10:00:00,85.76,85.76,85.22,85.22,22293.0,77.6283,77.6283,77.1395,77.1395,22293.0
2021-10-27 10:30:00,85.27,85.79,85.16,85.73,16098.0,77.1848,77.6555,77.0852,77.6012,16098.0
2021-10-27 11:00:00,85.76,85.93,85.7,85.7,12936.0,77.6283,77.7822,77.574,77.574,12936.0
2021-10-27 11:30:00,85.72,85.74,85.39,85.39,17167.0,77.5921,77.6102,77.2934,77.2934,17167.0
2021-10-27 12:00:00,85.38,85.38,85.16,85.18,11868.0,77.2843,77.2843,77.0852,77.1033,11868.0
2021-10-27 12:30:00,85.08,85.08,84.8,84.91,19843.0,77.0128,77.0128,76.7593,76.8589,19843.0
2021-10-27 13:00:00,84.95,85.05,84.84,84.89,16987.0,76.8951,76.9856,76.7955,76.8408,16987.0
2021-10-27 13:30:00,84.86,84.86,84.71,84.71,15128.0,76.8136,76.8136,76.6779,76.6779,15128.0
2021-10-27 14:00:00,84.72,84.89,84.69,84.8,30532.0,76.6869,76.8408,76.6598,76.7593,30532.0
2021-10-27 14:30:00,84.81,84.82,84.45,84.6,30086.0,76.7684,76.7774,76.4425,76.5783,30086.0
2021-10-27 15:00:00,84.65,84.76,84.39,84.45,31263.0,76.6236,76.7231,76.3882,76.4425,31263.0
2021-10-27 15:30:00,84.44,84.69,84.31,84.68,110182.0,76.4335,76.6598,76.3158,76.6507,110182.0
2021-10-28 09:30:00,84.77,85.71,84.65,85.65,35128.0,76.7322,77.583,76.6236,77.5287,35128.0
2021-10-28 10:00:00,85.65,85.74,85.08,85.08,19445.0,77.5287,77.6102,77.0128,77.0128,19445.0
2021-10-28 10:30:00,85.09,85.34,85.07,85.1,15682.0,77.0218,77.2481,77.0037,77.0309,15682.0
2021-10-28 11:00:00,85.08,85.28,85.05,85.15,14601.0,77.0128,77.1938,76.9856,77.0761,14601.0
2021-10-28 11:30:00,85.15,85.2,84.63,84.79,15943.0,77.0761,77.1214,76.6055,76.7503,15943.0
2021-10-28 12:00:00,84.79,84.95,84.71,84.89,14826.0,76.7503,76.8951,76.6779,76.8408,14826.0
2021-10-28 12:30:00,84.91,84.91,84.59,84.6,12882.0,76.8589,76.8589,76.5692,76.5783,12882.0
2021-10-28 13:00:00,84.71,84.77,84.6,84.71,10637.0,76.6779,76.7322,76.5783,76.6779,10637.0
2021-10-28 13:30:00,84.71,84.8,84.63,84.69,13762.0,76.6779,76.7593,76.6055,76.6598,13762.0
2021-10-28 14:00:00,84.69,84.82,84.61,84.74,18697.0,76.6598,76.7774,76.5873,76.705,18697.0
2021-10-28 14:30:00,84.75,84.86,84.74,84.84,15157.0,76.7141,76.8136,76.705,76.7955,15157.0
2021-10-28 15:00:00,84.83,84.86,84.37,84.39,28329.0,76.7865,76.8136,76.3701,76.3882,28329.0
2021-10-28 15:30:00,84.41,85.22,84.19,85.21,96606.0,76.4063,77.1395,76.2072,77.1305,96606.0
2021-10-29 09:30:00,84.77,85.35,84.49,85.02,10535.0,76.7322,77.2572,76.4787,76.9585,10535.0
2021-10-29 10:00:00,85.04,85.4,85.03,85.09,11646.0,76.9766,77.3024,76.9675,77.0218,11646.0
2021-10-29 10:30:00,85.12,85.16,84.91,85.15,11562.0,77.049,77.0852,76.8589,77.0761,11562.0
2021-10-29 11:00:00,85.15,85.19,84.8,85.0,12128.0,77.0761,77.1124,76.7593,76.9404,12128.0
2021-10-29 11:30:00,85.0,85.14,84.97,85.07,27526.0,76.9404,77.0671,76.9132,77.0037,27526.0
2021-10-29 12:00:00,85.08,85.24,85.01,85.2,13397.0,77.0128,77.1576,76.9494,77.1214,13397.0
2021-10-29 12:30:00,85.18,85.25,85.0,85.11,15148.0,77.1033,77.1667,76.9404,77.0399,15148.0
2021-10-29 13:00:00,85.16,85.22,85.06,85.1,13774.0,77.0852,77.1395,76.9947,77.0309,13774.0
2021-10-29 13:30:00,85.09,85.21,85.02,85.1,14093.0,77.0218,77.1305,76.9585,77.0309,14093.0
2021-10-29 14:00:00,85.08,85.15,84.96,84.96,16113.0,77.0128,77.0761,76.9042,76.9042,16113.0
2021-10-29 14:30:00,84.97,85.07,84.91,84.91,24185.0,76.9132,77.0037,76.8589,76.8589,24185.0
2021-10-29 15:00:00,84.91,85.02,84.47,84.78,31557.0,76.8589,76.9585,76.4606,76.7412,31557.0
2021-10-29 15:30:00,84.77,84.84,84.49,84.5,161968.0,76.7322,76.7955,76.4787,76.4878,161968.0
2021-11-01 09:30:00,84.65,84.81,83.83,83.89,9008.0,76.6236,76.7684,75.8813,75.9356,9008.0
2021-11-01 10:00:00,83.75,83.75,82.85,82.91,20337.0,75.8089,75.8089,74.9942,75.0485,20337.0
2021-11-01 10:30:00,82.82,82.82,82.32,82.51,45326.0,74.9671,74.9671,74.5145,74.6865,45326.0
2021-11-01 11:00:00,82.53,83.28,82.53,83.28,18982.0,74.7046,75.3835,74.7046,75.3835,18982.0
2021-11-01 11:30:00,83.36,83.74,83.32,83.7,17047.0,75.4559,75.7998,75.4197,75.7636,17047.0
2021-11-01 12:00:00,83.73,83.86,83.68,83.8,20559.0,75.7908,75.9085,75.7455,75.8542,20559.0
2021-11-01 12:30:00,83.87,84.01,83.72,83.72,18229.0,75.9175,76.0442,75.7817,75.7817,18229.0
2021-11-01 13:00:00,83.73,83.95,83.71,83.95,17795.0,75.7908,75.9899,75.7727,75.9899,17795.0
2021-11-01 13:30:00,83.94,84.11,83.93,83.93,9825.0,75.9809,76.1348,75.9718,75.9718,9825.0
2021-11-01 14:00:00,83.93,83.98,83.78,83.78,13156.0,75.9718,76.0171,75.836,75.836,13156.0
2021-11-01 14:30:00,83.83,84.31,83.83,84.27,17410.0,75.8813,76.3158,75.8813,76.2796,17410.0
2021-11-01 15:00:00,84.29,84.61,84.28,84.41,22494.0,76.2977,76.5873,76.2886,76.4063,22494.0
2021-11-01 15:30:00,84.43,85.04,84.42,84.82,85521.0,76.4244,76.9766,76.4154,76.7774,85521.0
2021-11-02 09:30:00,85.13,85.48,84.64,85.39,14793.0,77.058,77.3749,76.6145,77.2934,14793.0
2021-11-02 10:00:00,85.47,85.74,85.37,85.74,24372.0,77.3658,77.6102,77.2753,77.6102,24372.0
2021-11-02 10:30:00,85.74,85.9,85.56,85.66,35466.0,77.6102,77.755,77.4473,77.5378,35466.0
2021-11-02 11:00:00,85.65,85.99,85.64,85.9,17169.0,77.5287,77.8365,77.5197,77.755,17169.0
2021-11-02 11:30:00,85.86,86.2,85.86,86.18,14067.0,77.7188,78.0266,77.7188,78.0085,14067.0
2021-11-02 12:00:00,86.14,86.3,86.07,86.15,23571.0,77.9723,78.1171,77.9089,77.9813,23571.0
2021-11-02 12:30:00,86.15,86.3,86.09,86.25,14500.0,77.9813,78.1171,77.927,78.0718,14500.0
2021-11-02 13:00:00,86.27,86.43,86.26,86.42,11799.0,78.0899,78.2348,78.0809,78.2257,11799.0
2021-11-02 13:30:00,86.43,86.43,86.18,86.26,25896.0,78.2348,78.2348,78.0085,78.0809,25896.0
2021-11-02 14:00:00,86.27,86.72,86.27,86.7,88227.0,78.0899,78.4973,78.0899,78.4792,88227.0
2021-11-02 14:30:00,86.67,86.93,86.6,86.68,147661.0,78.452,78.6874,78.3887,78.4611,147661.0
2021-11-02 15:00:00,86.67,86.67,86.16,86.36,42812.0,78.452,78.452,77.9904,78.1714,42812.0
2021-11-02 15:30:00,86.36,86.36,85.91,86.13,141142.0,78.1714,78.1714,77.7641,77.9632,141142.0
2021-11-03 09:30:00,86.41,86.94,86.12,86.12,13957.0,78.2167,78.6964,77.9542,77.9542,13957.0
2021-11-03 10:00:00,86.12,86.28,85.47,85.8,28144.0,77.9542,78.099,77.3658,77.6645,28144.0
2021-11-03 10:30:00,85.79,85.83,85.54,85.58,14377.0,77.6555,77.6917,77.4292,77.4654,14377.0
2021-11-03 11:00:00,85.58,85.65,85.4,85.54,28522.0,77.4654,77.5287,77.3024,77.4292,28522.0
2021-11-03 11:30:00,85.54,85.54,85.2,85.2,17896.0,77.4292,77.4292,77.1214,77.1214,17896.0
2021-11-03 12:00:00,85.2,85.4,85.01,85.05,104048.0,77.1214,77.3024,76.9494,76.9856,104048.0
2021-11-03 12:30:00,85.03,85.26,84.87,84.9,146369.0,76.9675,77.1757,76.8227,76.8499,146369.0
2021-11-03 13:00:00,84.9,85.02,84.64,84.99,103798.0,76.8499,76.9585,76.6145,76.9313,103798.0
2021-11-03 13:30:00,84.97,85.04,84.55,84.63,118717.0,76.9132,76.9766,76.533,76.6055,118717.0
2021-11-03 14:00:00,84.74,85.04,84.67,84.98,26517.0,76.705,76.9766,76.6417,76.9223,26517.0
2021-11-03 14:30:00,84.95,85.4,84.77,85.16,19670.0,76.8951,77.3024,76.7322,77.0852,19670.0
2021-11-03 15:00:00,85.13,85.13,84.59,84.65,49752.0,77.058,77.058,76.5692,76.6236,49752.0
2021-11-03 15:30:00,84.67,84.91,84.51,84.61,105642.0,76.6417,76.8589,76.4968,76.5873,105642.0
2021-11-04 09:30:00,84.6,84.97,83.91,84.81,17205.0,76.5783,76.9132,75.9537,76.7684,17205.0
2021-11-04 10:00:00,84.75,85.42,84.68,85.29,34191.0,76.7141,77.3205,76.6507,77.2029,34191.0
2021-11-04 10:30:00,85.27,85.27,85.0,85.2,17618.0,77.1848,77.1848,76.9404,77.1214,17618.0
2021-11-04 11:00:00,85.23,85.59,85.23,85.54,19797.0,77.1486,77.4744,77.1486,77.4292,19797.0
2021-11-04 11:30:00,85.5,85.6,85.33,85.53,11148.0,77.393,77.4835,77.2391,77.4201,11148.0
2021-11-04 12:00:00,85.5,85.54,85.23,85.29,9362.0,77.393,77.4292,77.1486,77.2029,9362.0
2021-11-04 12:30:00,85.26,85.36,85.18,85.2,11394.0,77.1757,77.2662,77.1033,77.1214,11394.0
2021-11-04 13:00:00,85.18,85.26,85.08,85.2,10052.0,77.1033,77.1757,77.0128,77.1214,10052.0
2021-11-04 13:30:00,85.19,85.19,84.91,85.11,12454.0,77.1124,77.1124,76.8589,77.0399,12454.0
2021-11-04 14:00:00,85.11,85.11,84.62,84.66,13290.0,77.0399,77.0399,76.5964,76.6326,13290.0
2021-11-04 14:30:00,84.65,84.77,84.53,84.66,11656.0,76.6236,76.7322,76.5149,76.6326,11656.0
2021-11-04 15:00:00,84.71,85.01,84.57,84.61,19786.0,76.6779,76.9494,76.5511,76.5873,19786.0
2021-11-04 15:30:00,84.6,84.82,84.56,84.6,55469.0,76.5783,76.7774,76.5421,76.5783,55469.0
2021-11-05 09:30:00,84.84,85.79,84.84,85.69,8367.0,76.7955,77.6555,76.7955,77.5649,8367.0
2021-11-05 10:00:00,85.67,85.85,85.01,85.1,10638.0,77.5468,77.7098,76.9494,77.0309,10638.0
2021-11-05 10:30:00,85.05,85.37,85.05,85.3,17354.0,76.9856,77.2753,76.9856,77.2119,17354.0
2021-11-05 11:00:00,85.34,85.34,85.13,85.29,32098.0,77.2481,77.2481,77.058,77.2029,32098.0
2021-11-05 11:30:00,85.29,85.37,85.22,85.28,10562.0,77.2029,77.2753,77.1395,77.1938,10562.0
2021-11-05 12:00:00,85.28,85.35,85.11,85.2,23032.0,77.1938,77.2572,77.0399,77.1214,23032.0
2021-11-05 12:30:00,85.17,85.22,85.09,85.09,4004.0,77.0942,77.1395,77.0218,77.0218,4004.0
2021-11-05 13:00:00,85.13,85.17,84.99,85.09,9290.0,77.058,77.0942,76.9313,77.0218,9290.0
2021-11-05 13:30:00,85.05,85.14,84.85,84.92,7934.0,76.9856,77.0671,76.8046,76.868,7934.0
2021-11-05 14:00:00,84.91,85.05,84.88,84.88,7407.0,76.8589,76.9856,76.8317,76.8317,7407.0
2021-11-05 14:30:00,84.95,84.99,84.84,84.88,5150.0,76.8951,76.9313,76.7955,76.8317,5150.0
2021-11-05 15:00:00,84.88,84.95,84.77,84.77,8300.0,76.8317,76.8951,76.7322,76.7322,8300.0
2021-11-05 15:30:00,84.77,84.92,84.63,84.83,46543.0,76.7322,76.868,76.6055,76.7865,46543.0
2021-11-08 09:30:00,84.99,85.41,83.85,84.08,16223.0,76.9313,77.3115,75.8994,76.1076,16223.0
2021-11-08 10:00:00,84.14,84.5,83.98,84.4,14363.0,76.1619,76.4878,76.0171,76.3973,14363.0
2021-11-08 10:30:00,84.41,84.64,84.25,84.32,17271.0,76.4063,76.6145,76.2615,76.3248,17271.0
2021-11-08 11:00:00,84.32,84.69,84.32,84.33,14837.0,76.3248,76.6598,76.3248,76.3339,14837.0
2021-11-08 11:30:00,84.41,84.47,84.26,84.33,10526.0,76.4063,76.4606,76.2705,76.3339,10526.0
2021-11-08 12:00:00,84.36,84.36,84.1,84.16,12667.0,76.3611,76.3611,76.1257,76.18,12667.0
2021-11-08 12:30:00,84.15,84.17,83.85,83.88,15925.0,76.171,76.1891,75.8994,75.9266,15925.0
2021-11-08 13:00:00,83.9,83.94,83.78,83.89,13319.0,75.9447,75.9809,75.836,75.9356,13319.0
2021-11-08 13:30:00,83.89,84.0,83.8,83.98,16321.0,75.9356,76.0352,75.8542,76.0171,16321.0
2021-11-08 14:00:00,83.98,84.05,83.84,83.96,17174.0,76.0171,76.0804,75.8904,75.999,17174.0
2021-11-08 14:30:00,83.96,84.2,83.96,84.2,10901.0,75.999,76.2162,75.999,76.2162,10901.0
2021-11-08 15:00:00,84.21,84.33,84.01,84.05,22099.0,76.2253,76.3339,76.0442,76.0804,22099.0
2021-11-08 15:30:00,84.06,84.29,83.91,84.28,75593.0,76.0895,76.2977,75.9537,76.2886,75593.0
2021-11-09 09:30:00,84.41,84.72,84.26,84.55,7607.0,76.4063,76.6869,76.2705,76.533,7607.0
2021-11-09 10:00:00,84.54,84.59,84.23,84.38,11852.0,76.524,76.5692,76.2434,76.3792,11852.0
2021-11-09 10:30:00,84.51,84.56,84.18,84.47,6685.0,76.4968,76.5421,76.1981,76.4606,6685.0
2021-11-09 11:00:00,84.48,84.49,84.17,84.22,12403.0,76.4697,76.4787,76.1891,76.2343,12403.0
2021-11-09 11:30:00,84.2,84.26,84.16,84.2,9005.0,76.2162,76.2705,76.18,76.2162,9005.0
2021-11-09 12:00:00,84.2,84.47,84.19,84.44,9909.0,76.2162,76.4606,76.2072,76.4335,9909.0
2021-11-09 12:30:00,84.53,84.53,84.35,84.4,6615.0,76.5149,76.5149,76.352,76.3973,6615.0
2021-11-09 13:00:00,84.37,84.38,84.28,84.33,6790.0,76.3701,76.3792,76.2886,76.3339,6790.0
2021-11-09 13:30:00,84.36,84.68,84.36,84.65,16417.0,76.3611,76.6507,76.3611,76.6236,16417.0
2021-11-09 14:00:00,84.62,84.64,84.37,84.56,9525.0,76.5964,76.6145,76.3701,76.5421,9525.0
2021-11-09 14:30:00,84.56,84.7,84.47,84.53,9552.0,76.5421,76.6688,76.4606,76.5149,9552.0
2021-11-09 15:00:00,84.54,84.6,84.17,84.19,7750.0,76.524,76.5783,76.1891,76.2072,7750.0
2021-11-09 15:30:00,84.2,84.53,84.11,84.48,40928.0,76.2162,76.5149,76.1348,76.4697,40928.0
2021-11-10 09:30:00,84.31,84.72,84.11,84.44,18706.0,76.3158,76.6869,76.1348,76.4335,18706.0
2021-11-10 10:00:00,84.5,84.7,84.47,84.6,4373.0,76.4878,76.6688,76.4606,76.5783,4373.0
2021-11-10 10:30:00,84.54,84.59,84.26,84.32,9513.0,76.524,76.5692,76.2705,76.3248,9513.0
2021-11-10 11:00:00,84.37,84.58,84.27,84.5,13981.0,76.3701,76.5602,76.2796,76.4878,13981.0
2021-11-10 11:30:00,84.51,84.62,84.48,84.62,8533.0,76.4968,76.5964,76.4697,76.5964,8533.0
2021-11-10 12:00:00,84.65,84.8,84.64,84.77,8512.0,76.6236,76.7593,76.6145,76.7322,8512.0
2021-11-10 12:30:00,84.8,84.92,84.78,84.91,9271.0,76.7593,76.868,76.7412,76.8589,9271.0
2021-11-10 13:00:00,84.9,84.92,84.72,84.84,29018.0,76.8499,76.868,76.6869,76.7955,29018.0
2021-11-10 13:30:00,84.81,84.87,84.75,84.82,6728.0,76.7684,76.8227,76.7141,76.7774,6728.0
2021-11-10 14:00:00,84.74,84.74,84.46,84.46,5546.0,76.705,76.705,76.4516,76.4516,5546.0
2021-11-10 14:30:00,84.47,84.69,84.42,84.66,6295.0,76.4606,76.6598,76.4154,76.6326,6295.0
2021-11-10 15:00:00,84.67,85.01,84.56,84.84,50565.0,76.6417,76.9494,76.5421,76.7955,50565.0
2021-11-10 15:30:00,84.83,84.85,84.38,84.68,98761.0,76.7865,76.8046,76.3792,76.6507,98761.0
2021-11-11 09:30:00,84.65,84.65,83.96,84.08,5916.0,76.6236,76.6236,75.999,76.1076,5916.0
2021-11-11 10:00:00,84.12,84.18,83.98,84.01,6653.0,76.1438,76.1981,76.0171,76.0442,6653.0
2021-11-11 10:30:00,84.01,84.12,83.86,83.93,8067.0,76.0442,76.1438,75.9085,75.9718,8067.0
2021-11-11 11:00:00,83.93,84.04,83.79,84.0,26265.0,75.9718,76.0714,75.8451,76.0352,26265.0
2021-11-11 11:30:00,84.02,84.34,83.98,84.33,13137.0,76.0533,76.3429,76.0171,76.3339,13137.0
2021-11-11 12:00:00,84.34,84.61,84.34,84.59,7285.0,76.3429,76.5873,76.3429,76.5692,7285.0
2021-11-11 12:30:00,84.63,84.63,84.44,84.45,3997.0,76.6055,76.6055,76.4335,76.4425,3997.0
2021-11-11 13:00:00,84.39,84.52,84.31,84.42,6877.0,76.3882,76.5059,76.3158,76.4154,6877.0
2021-11-11 13:30:00,84.41,84.61,84.38,84.55,5869.0,76.4063,76.5873,76.3792,76.533,5869.0
2021-11-11 14:00:00,84.52,84.55,84.29,84.29,12226.0,76.5059,76.533,76.2977,76.2977,12226.0
2021-11-11 14:30:00,84.3,84.58,84.2,84.5,26936.0,76.3067,76.5602,76.2162,76.4878,26936.0
2021-11-11 15:00:00,84.51,84.68,84.49,84.65,9916.0,76.4968,76.6507,76.4787,76.6236,9916.0
2021-11-11 15:30:00,84.65,84.85,84.54,84.83,75586.0,76.6236,76.8046,76.524,76.7865,75586.0
2021-11-12 09:30:00,84.9,85.04,84.56,84.63,15587.0,76.8499,76.9766,76.5421,76.6055,15587.0
2021-11-12 10:00:00,84.54,84.72,84.36,84.36,12242.0,76.524,76.6869,76.3611,76.3611,12242.0
2021-11-12 10:30:00,84.32,84.41,84.21,84.32,15667.0,76.3248,76.4063,76.2253,76.3248,15667.0
2021-11-12 11:00:00,84.28,84.38,84.14,84.18,16977.0,76.2886,76.3792,76.1619,76.1981,16977.0
2021-11-12 11:30:00,84.22,84.28,84.06,84.18,22128.0,76.2343,76.2886,76.0895,76.1981,22128.0
2021-11-12 12:00:00,84.15,84.15,84.0,84.15,16829.0,76.171,76.171,76.0352,76.171,16829.0
2021-11-12 12:30:00,84.15,84.22,84.09,84.14,26249.0,76.171,76.2343,76.1167,76.1619,26249.0
2021-11-12 13:00:00,84.13,84.38,84.11,84.38,17440.0,76.1529,76.3792,76.1348,76.3792,17440.0
2021-11-12 13:30:00,84.41,84.62,84.41,84.59,7132.0,76.4063,76.5964,76.4063,76.5692,7132.0
2021-11-12 14:00:00,84.56,84.56,84.4,84.43,9066.0,76.5421,76.5421,76.3973,76.4244,9066.0
2021-11-12 14:30:00,84.46,84.64,84.45,84.64,13258.0,76.4516,76.6145,76.4425,76.6145,13258.0
2021-11-12 15:00:00,84.64,84.82,84.61,84.79,31201.0,76.6145,76.7774,76.5873,76.7503,31201.0
2021-11-12 15:30:00,84.79,84.86,84.47,84.57,180488.0,76.7503,76.8136,76.4606,76.5511,180488.0
2021-11-15 09:30:00,84.51,84.62,83.74,83.85,15630.0,76.4968,76.5964,75.7998,75.8994,15630.0
2021-11-15 10:00:00,83.8,84.12,83.75,84.09,23393.0,75.8542,76.1438,75.8089,76.1167,23393.0
2021-11-15 10:30:00,84.14,84.16,83.94,84.02,15867.0,76.1619,76.18,75.9809,76.0533,15867.0
2021-11-15 11:00:00,84.09,84.17,83.99,84.03,9740.0,76.1167,76.1891,76.0261,76.0623,9740.0
2021-11-15 11:30:00,84.05,84.1,83.88,83.88,9857.0,76.0804,76.1257,75.9266,75.9266,9857.0
2021-11-15 12:00:00,83.88,84.01,83.81,84.01,12086.0,75.9266,76.0442,75.8632,76.0442,12086.0
2021-11-15 12:30:00,84.01,84.03,83.84,83.84,9629.0,76.0442,76.0623,75.8904,75.8904,9629.0
2021-11-15 13:00:00,83.84,84.07,83.84,83.9,26374.0,75.8904,76.0986,75.8904,75.9447,26374.0
2021-11-15 13:30:00,83.9,83.91,83.65,83.7,14860.0,75.9447,75.9537,75.7184,75.7636,14860.0
2021-11-15 14:00:00,83.7,83.73,83.45,83.45,35030.0,75.7636,75.7908,75.5373,75.5373,35030.0
2021-11-15 14:30:00,83.43,83.66,83.43,83.62,11894.0,75.5192,75.7274,75.5192,75.6912,11894.0
2021-11-15 15:00:00,83.61,83.76,83.56,83.65,10331.0,75.6822,75.8179,75.6369,75.7184,10331.0
2021-11-15 15:30:00,83.62,83.9,83.38,83.89,62899.0,75.6912,75.9447,75.474,75.9356,62899.0
2021-11-16 09:30:00,83.88,84.61,83.82,84.55,36059.0,75.9266,76.5873,75.8723,76.533,36059.0
2021-11-16 10:00:00,84.52,85.34,84.42,85.24,27484.0,76.5059,77.2481,76.4154,77.1576,27484.0
2021-11-16 10:30:00,85.24,85.34,85.04,85.24,13733.0,77.1576,77.2481,76.9766,77.1576,13733.0
2021-11-16 11:00:00,85.3,85.38,84.86,84.99,7202.0,77.2119,77.2843,76.8136,76.9313,7202.0
2021-11-16 11:30:00,84.91,84.91,84.63,84.86,12389.0,76.8589,76.8589,76.6055,76.8136,12389.0
2021-11-16 12:00:00,84.91,84.91,84.36,84.4,8251.0,76.8589,76.8589,76.3611,76.3973,8251.0
2021-11-16 12:30:00,84.37,84.7,84.32,84.68,7519.0,76.3701,76.6688,76.3248,76.6507,7519.0
2021-11-16 13:00:00,84.65,84.89,84.62,84.81,6341.0,76.6236,76.8408,76.5964,76.7684,6341.0
2021-11-16 13:30:00,84.81,84.87,84.6,84.63,16148.0,76.7684,76.8227,76.5783,76.6055,16148.0
2021-11-16 14:00:00,84.59,84.62,84.31,84.38,58338.0,76.5692,76.5964,76.3158,76.3792,58338.0
2021-11-16 14:30:00,84.41,84.62,84.4,84.4,9864.0,76.4063,76.5964,76.3973,76.3973,9864.0
2021-11-16 15:00:00,84.38,84.59,84.17,84.2,21936.0,76.3792,76.5692,76.1891,76.2162,21936.0
2021-11-16 15:30:00,84.2,84.44,84.1,84.22,88030.0,76.2162,76.4335,76.1257,76.2343,88030.0
2021-11-17 09:30:00,83.98,83.98,82.33,82.4,13867.0,76.0171,76.0171,74.5235,74.5869,13867.0
2021-11-17 10:00:00,82.32,82.58,82.13,82.49,15909.0,74.5145,74.7498,74.3425,74.6684,15909.0
2021-11-17 10:30:00,82.53,82.64,82.3,82.3,22690.0,74.7046,74.8041,74.4964,74.4964,22690.0
2021-11-17 11:00:00,82.36,82.92,82.36,82.92,12001.0,74.5507,75.0576,74.5507,75.0576,12001.0
2021-11-17 11:30:00,82.83,83.25,82.8,83.04,6516.0,74.9761,75.3563,74.949,75.1662,6516.0
2021-11-17 12:00:00,83.03,83.47,83.03,83.41,33827.0,75.1572,75.5554,75.1572,75.5011,33827.0
2021-11-17 12:30:00,83.44,83.86,83.44,83.84,9262.0,75.5283,75.9085,75.5283,75.8904,9262.0
2021-11-17 13:00:00,83.93,84.26,83.9,84.23,16069.0,75.9718,76.2705,75.9447,76.2434,16069.0
2021-11-17 13:30:00,84.26,84.51,84.26,84.34,35694.0,76.2705,76.4968,76.2705,76.3429,35694.0
2021-11-17 14:00:00,84.35,84.37,83.91,84.01,22654.0,76.352,76.3701,75.9537,76.0442,22654.0
2021-11-17 14:30:00,84.01,84.37,83.94,84.3,31370.0,76.0442,76.3701,75.9809,76.3067,31370.0
2021-11-17 15:00:00,84.29,84.41,84.26,84.29,34049.0,76.2977,76.4063,76.2705,76.2977,34049.0
2021-11-17 15:30:00,84.27,84.79,84.07,84.79,107049.0,76.2796,76.7503,76.0986,76.7503,107049.0
2021-11-18 09:30:00,84.76,85.01,84.53,84.67,16465.0,76.7231,76.9494,76.5149,76.6417,16465.0
2021-11-18 10:00:00,84.65,85.02,84.62,84.92,32870.0,76.6236,76.9585,76.5964,76.868,32870.0
2021-11-18 10:30:00,84.94,85.18,84.86,85.1,24942.0,76.8861,77.1033,76.8136,77.0309,24942.0
2021-11-18 11:00:00,85.07,85.26,85.05,85.1,18828.0,77.0037,77.1757,76.9856,77.0309,18828.0
2021-11-18 11:30:00,85.13,85.32,84.71,84.87,18917.0,77.058,77.23,76.6779,76.8227,18917.0
2021-11-18 12:00:00,84.87,85.09,84.77,85.03,14798.0,76.8227,77.0218,76.7322,76.9675,14798.0
2021-11-18 12:30:00,85.03,85.14,84.89,85.08,19430.0,76.9675,77.0671,76.8408,77.0128,19430.0
2021-11-18 13:00:00,85.01,85.2,85.0,85.02,11415.0,76.9494,77.1214,76.9404,76.9585,11415.0
2021-11-18 13:30:00,84.99,85.24,84.95,85.1,32804.0,76.9313,77.1576,76.8951,77.0309,32804.0
2021-11-18 14:00:00,85.1,85.13,84.88,84.94,15525.0,77.0309,77.058,76.8317,76.8861,15525.0
2021-11-18 14:30:00,84.95,85.06,84.89,85.04,18060.0,76.8951,76.9947,76.8408,76.9766,18060.0
2021-11-18 15:00:00,85.01,85.07,84.76,84.84,23423.0,76.9494,77.0037,76.7231,76.7955,23423.0
2021-11-18 15:30:00,84.82,85.02,84.62,84.78,136401.0,76.7774,76.9585,76.5964,76.7412,136401.0
2021-11-19 09:30:00,84.85,85.29,84.76,84.87,28825.0,76.8046,77.2029,76.7231,76.8227,28825.0
2021-11-19 10:00:00,84.92,85.22,84.91,85.1,15201.0,76.868,77.1395,76.8589,77.0309,15201.0
2021-11-19 10:30:00,85.17,85.27,85.05,85.19,12351.0,77.0942,77.1848,76.9856,77.1124,12351.0
2021-11-19 11:00:00,85.16,85.39,85.06,85.31,19893.0,77.0852,77.2934,76.9947,77.221,19893.0
2021-11-19 11:30:00,85.3,85.32,84.35,84.41,10818.0,77.2119,77.23,76.352,76.4063,10818.0
2021-11-19 12:00:00,84.46,84.9,84.46,84.85,10766.0,76.4516,76.8499,76.4516,76.8046,10766.0
2021-11-19 12:30:00,84.89,84.98,84.7,84.8,10751.0,76.8408,76.9223,76.6688,76.7593,10751.0
2021-11-19 13:00:00,84.74,84.84,84.74,84.74,7085.0,76.705,76.7955,76.705,76.705,7085.0
2021-11-19 13:30:00,84.72,84.89,84.69,84.85,9123.0,76.6869,76.8408,76.6598,76.8046,9123.0
2021-11-19 14:00:00,84.98,85.24,84.94,85.24,35690.0,76.9223,77.1576,76.8861,77.1576,35690.0
2021-11-19 14:30:00,85.21,85.27,84.99,85.07,18983.0,77.1305,77.1848,76.9313,77.0037,18983.0
2021-11-19 15:00:00,85.05,85.1,84.84,84.99,16548.0,76.9856,77.0309,76.7955,76.9313,16548.0
2021-11-19 15:30:00,85.02,85.18,84.78,84.79,44280.0,76.9585,77.1033,76.7412,76.7503,44280.0
2021-11-22 09:30:00,84.86,85.35,83.48,83.94,9445.0,76.8136,77.2572,75.5645,75.9809,9445.0
2021-11-22 10:00:00,83.98,84.25,83.94,84.21,17568.0,76.0171,76.2615,75.9809,76.2253,17568.0
2021-11-22 10:30:00,84.26,84.54,84.23,84.42,8194.0,76.2705,76.524,76.2434,76.4154,8194.0
2021-11-22 11:00:00,84.43,84.49,84.2,84.34,8715.0,76.4244,76.4787,76.2162,76.3429,8715.0
2021-11-22 11:30:00,84.32,84.32,83.96,83.96,10047.0,76.3248,76.3248,75.999,75.999,10047.0
2021-11-22 12:00:00,84.03,84.21,84.02,84.14,3941.0,76.0623,76.2253,76.0533,76.1619,3941.0
2021-11-22 12:30:00,84.13,84.24,83.99,84.18,8712.0,76.1529,76.2524,76.0261,76.1981,8712.0
2021-11-22 13:00:00,84.26,84.38,84.03,84.07,6187.0,76.2705,76.3792,76.0623,76.0986,6187.0
2021-11-22 13:30:00,84.11,84.17,84.02,84.11,5997.0,76.1348,76.1891,76.0533,76.1348,5997.0
2021-11-22 14:00:00,84.04,84.22,83.98,84.18,7703.0,76.0714,76.2343,76.0171,76.1981,7703.0
2021-11-22 14:30:00,84.19,84.38,84.16,84.25,8239.0,76.2072,76.3792,76.18,76.2615,8239.0
2021-11-22 15:00:00,84.25,84.44,84.18,84.23,13226.0,76.2615,76.4335,76.1981,76.2434,13226.0
2021-11-22 15:30:00,84.21,84.23,83.55,83.56,54377.0,76.2253,76.2434,75.6279,75.6369,54377.0
2021-11-23 09:30:00,83.49,84.15,82.9,84.15,4241.0,75.5735,76.171,75.0395,76.171,4241.0
2021-11-23 10:00:00,83.87,84.19,83.71,83.72,5214.0,75.9175,76.2072,75.7727,75.7817,5214.0
2021-11-23 10:30:00,83.79,84.11,83.69,83.94,12505.0,75.8451,76.1348,75.7546,75.9809,12505.0
2021-11-23 11:00:00,83.95,84.06,83.82,83.86,12594.0,75.9899,76.0895,75.8723,75.9085,12594.0
2021-11-23 11:30:00,83.86,84.49,83.83,84.22,13159.0,75.9085,76.4787,75.8813,76.2343,13159.0
2021-11-23 12:00:00,84.26,84.56,84.11,84.46,5037.0,76.2705,76.5421,76.1348,76.4516,5037.0
2021-11-23 12:30:00,84.45,84.45,84.0,84.04,4751.0,76.4425,76.4425,76.0352,76.0714,4751.0
2021-11-23 13:00:00,84.0,84.19,84.0,84.16,7652.0,76.0352,76.2072,76.0352,76.18,7652.0
2021-11-23 13:30:00,84.16,84.4,84.15,84.38,5097.0,76.18,76.3973,76.171,76.3792,5097.0
2021-11-23 14:00:00,84.38,84.46,84.27,84.34,8023.0,76.3792,76.4516,76.2796,76.3429,8023.0
2021-11-23 14:30:00,84.36,84.51,84.23,84.39,10248.0,76.3611,76.4968,76.2434,76.3882,10248.0
2021-11-23 15:00:00,84.35,84.51,84.16,84.16,11435.0,76.352,76.4968,76.18,76.18,11435.0
2021-11-23 15:30:00,84.14,84.5,84.08,84.13,77451.0,76.1619,76.4878,76.1076,76.1529,77451.0
2021-11-24 09:30:00,84.4,84.82,84.04,84.05,7761.0,76.3973,76.7774,76.0714,76.0804,7761.0
2021-11-24 10:00:00,84.08,84.81,84.08,84.81,15267.0,76.1076,76.7684,76.1076,76.7684,15267.0
2021-11-24 10:30:00,84.8,84.99,84.74,84.83,11834.0,76.7593,76.9313,76.705,76.7865,11834.0
2021-11-24 11:00:00,84.75,84.81,84.51,84.81,5297.0,76.7141,76.7684,76.4968,76.7684,5297.0
2021-11-24 11:30:00,84.75,85.01,84.75,84.93,7828.0,76.7141,76.9494,76.7141,76.877,7828.0
2021-11-24 12:00:00,84.95,85.22,84.9,85.07,13963.0,76.8951,77.1395,76.8499,77.0037,13963.0
2021-11-24 12:30:00,85.1,85.55,85.09,85.55,26896.0,77.0309,77.4382,77.0218,77.4382,26896.0
2021-11-24 13:00:00,85.61,85.65,85.32,85.53,9824.0,77.4925,77.5287,77.23,77.4201,9824.0
2021-11-24 13:30:00,85.55,85.71,85.49,85.52,12521.0,77.4382,77.583,77.3839,77.4111,12521.0
2021-11-24 14:00:00,85.48,85.6,85.34,85.5,8143.0,77.3749,77.4835,77.2481,77.393,8143.0
2021-11-24 14:30:00,85.48,85.76,85.48,85.61,8639.0,77.3749,77.6283,77.3749,77.4925,8639.0
2021-11-24 15:00:00,85.61,85.74,85.5,85.74,10470.0,77.4925,77.6102,77.393,77.6102,10470.0
2021-11-24 15:30:00,85.73,85.92,85.63,85.82,50570.0,77.6012,77.7731,77.5106,77.6826,50570.0
2021-11-26 09:30:00,85.07,85.21,84.68,84.8,45071.0,77.0037,77.1305,76.6507,76.7593,45071.0
2021-11-26 10:00:00,84.78,84.96,84.22,84.8,11307.0,76.7412,76.9042,76.2343,76.7593,11307.0
2021-11-26 10:30:00,84.8,85.01,84.48,84.67,9615.0,76.7593,76.9494,76.4697,76.6417,9615.0
2021-11-26 11:00:00,84.61,84.61,83.71,83.78,15967.0,76.5873,76.5873,75.7727,75.836,15967.0
2021-11-26 11:30:00,83.79,84.06,83.55,83.99,11998.0,75.8451,76.0895,75.6279,76.0261,11998.0
2021-11-26 12:00:00,83.99,84.44,83.99,84.31,14212.0,76.0261,76.4335,76.0261,76.3158,14212.0
2021-11-26 12:30:00,84.37,84.52,84.08,84.27,65025.0,76.3701,76.5059,76.1076,76.2796,65025.0
2021-11-29 09:30:00,84.68,84.91,84.13,84.7,24541.0,76.6507,76.8589,76.1529,76.6688,24541.0
2021-11-29 10:00:00,84.8,85.07,84.76,84.78,25901.0,76.7593,77.0037,76.7231,76.7412,25901.0
2021-11-29 10:30:00,84.8,84.89,84.5,84.52,20189.0,76.7593,76.8408,76.4878,76.5059,20189.0
2021-11-29 11:00:00,84.7,84.91,84.62,84.91,10123.0,76.6688,76.8589,76.5964,76.8589,10123.0
2021-11-29 11:30:00,84.99,85.27,84.95,84.97,12454.0,76.9313,77.1848,76.8951,76.9132,12454.0
2021-11-29 12:00:00,84.98,85.07,84.86,84.94,14300.0,76.9223,77.0037,76.8136,76.8861,14300.0
2021-11-29 12:30:00,84.98,85.5,84.98,85.42,7502.0,76.9223,77.393,76.9223,77.3205,7502.0
2021-11-29 13:00:00,85.41,85.68,85.41,85.64,12100.0,77.3115,77.5559,77.3115,77.5197,12100.0
2021-11-29 13:30:00,85.63,85.68,85.49,85.62,8335.0,77.5106,77.5559,77.3839,77.5016,8335.0
2021-11-29 14:00:00,85.64,85.78,85.38,85.76,11446.0,77.5197,77.6464,77.2843,77.6283,11446.0
2021-11-29 14:30:00,85.75,85.83,85.49,85.54,36216.0,77.6193,77.6917,77.3839,77.4292,36216.0
2021-11-29 15:00:00,85.55,85.66,85.31,85.44,29397.0,77.4382,77.5378,77.221,77.3386,29397.0
2021-11-29 15:30:00,85.44,85.61,84.81,84.82,74676.0,77.3386,77.4925,76.7684,76.7774,74676.0
2021-11-30 09:30:00,84.41,84.5,83.24,84.44,30856.0,76.4063,76.4878,75.3473,76.4335,30856.0
2021-11-30 10:00:00,84.31,84.33,83.87,84.25,30634.0,76.3158,76.3339,75.9175,76.2615,30634.0
2021-11-30 10:30:00,84.26,84.35,83.47,83.63,16074.0,76.2705,76.352,75.5554,75.7003,16074.0
2021-11-30 11:00:00,83.58,84.28,83.49,84.06,17137.0,75.655,76.2886,75.5735,76.0895,17137.0
2021-11-30 11:30:00,84.04,84.29,83.92,83.98,19506.0,76.0714,76.2977,75.9628,76.0171,19506.0
2021-11-30 12:00:00,83.99,84.08,83.68,84.05,20243.0,76.0261,76.1076,75.7455,76.0804,20243.0
2021-11-30 12:30:00,84.11,84.25,83.98,84.07,25794.0,76.1348,76.2615,76.0171,76.0986,25794.0
2021-11-30 13:00:00,84.1,84.21,83.79,83.97,19761.0,76.1257,76.2253,75.8451,76.008,19761.0
2021-11-30 13:30:00,83.95,84.13,83.88,83.95,26197.0,75.9899,76.1529,75.9266,75.9899,26197.0
2021-11-30 14:00:00,84.01,84.1,83.68,83.73,44580.0,76.0442,76.1257,75.7455,75.7908,44580.0
2021-11-30 14:30:00,83.71,83.78,83.26,83.26,23568.0,75.7727,75.836,75.3654,75.3654,23568.0
2021-11-30 15:00:00,83.27,83.31,82.97,83.1,35530.0,75.3744,75.4106,75.1029,75.2205,35530.0
2021-11-30 15:30:00,83.06,83.06,81.34,81.34,370940.0,75.1843,75.1843,73.6274,73.6274,370940.0
2021-12-01 09:30:00,81.82,83.02,81.18,82.69,41080.0,74.0619,75.1481,73.4826,74.8494,41080.0
2021-12-01 10:00:00,82.75,83.24,82.49,82.75,36804.0,74.9037,75.3473,74.6684,74.9037,36804.0
2021-12-01 10:30:00,82.79,83.37,82.75,83.34,23956.0,74.9399,75.4649,74.9037,75.4378,23956.0
2021-12-01 11:00:00,83.35,83.54,83.09,83.45,23356.0,75.4468,75.6188,75.2115,75.5373,23356.0
2021-12-01 11:30:00,83.39,83.55,83.15,83.19,15422.0,75.483,75.6279,75.2658,75.302,15422.0
2021-12-01 12:00:00,83.23,83.46,83.06,83.33,18649.0,75.3382,75.5464,75.1843,75.4287,18649.0
2021-12-01 12:30:00,83.31,83.35,82.82,82.92,19261.0,75.4106,75.4468,74.9671,75.0576,19261.0
2021-12-01 13:00:00,82.91,83.08,82.47,82.65,18307.0,75.0485,75.2024,74.6503,74.8132,18307.0
2021-12-01 13:30:00,82.66,82.75,82.3,82.61,19908.0,74.8222,74.9037,74.4964,74.777,19908.0
2021-12-01 14:00:00,82.54,82.73,82.24,82.72,33436.0,74.7136,74.8856,74.4421,74.8766,33436.0
2021-12-01 14:30:00,82.71,82.77,82.02,82.14,14316.0,74.8675,74.9218,74.2429,74.3516,14316.0
2021-12-01 15:00:00,82.17,82.21,81.44,81.59,20614.0,74.3787,74.4149,73.7179,73.8537,20614.0
2021-12-01 15:30:00,81.47,81.66,80.38,80.43,107407.0,73.7451,73.9171,72.7584,72.8037,107407.0
2021-12-02 09:30:00,80.67,83.02,80.67,83.02,21527.0,73.0209,75.1481,73.0209,75.1481,21527.0
2021-12-02 10:00:00,83.03,83.03,82.48,82.53,45595.0,75.1572,75.1572,74.6593,74.7046,45595.0
2021-12-02 10:30:00,82.53,82.83,82.3,82.67,28745.0,74.7046,74.9761,74.4964,74.8313,28745.0
2021-12-02 11:00:00,82.7,82.77,82.48,82.77,26447.0,74.8585,74.9218,74.6593,74.9218,26447.0
2021-12-02 11:30:00,82.76,83.02,82.45,83.02,15522.0,74.9128,75.1481,74.6322,75.1481,15522.0
2021-12-02 12:00:00,83.06,83.51,82.9,83.4,29851.0,75.1843,75.5916,75.0395,75.4921,29851.0
2021-12-02 12:30:00,83.34,83.59,83.18,83.36,35226.0,75.4378,75.6641,75.2929,75.4559,35226.0
2021-12-02 13:00:00,83.32,83.83,83.23,83.72,20105.0,75.4197,75.8813,75.3382,75.7817,20105.0
2021-12-02 13:30:00,83.72,83.93,83.65,83.9,21435.0,75.7817,75.9718,75.7184,75.9447,21435.0
2021-12-02 14:00:00,83.87,84.16,83.84,84.05,32990.0,75.9175,76.18,75.8904,76.0804,32990.0
2021-12-02 14:30:00,84.13,84.13,83.72,83.87,26120.0,76.1529,76.1529,75.7817,75.9175,26120.0
2021-12-02 15:00:00,83.84,84.02,83.41,83.62,39637.0,75.8904,76.0533,75.5011,75.6912,39637.0
2021-12-02 15:30:00,83.58,83.88,83.05,83.2,120254.0,75.655,75.9266,75.1753,75.311,120254.0
2021-12-03 09:30:00,83.25,83.74,82.42,82.79,80967.0,75.3563,75.7998,74.605,74.9399,80967.0
2021-12-03 10:00:00,82.64,82.72,82.01,82.57,27475.0,74.8041,74.8766,74.2339,74.7408,27475.0
2021-12-03 10:30:00,82.51,82.65,82.07,82.08,39776.0,74.6865,74.8132,74.2882,74.2972,39776.0
2021-12-03 11:00:00,82.02,82.54,81.97,82.45,22602.0,74.2429,74.7136,74.1977,74.6322,22602.0
2021-12-03 11:30:00,82.41,82.87,82.33,82.49,29513.0,74.5959,75.0123,74.5235,74.6684,29513.0
2021-12-03 12:00:00,82.39,83.04,82.32,82.8,30658.0,74.5778,75.1662,74.5145,74.949,30658.0
2021-12-03 12:30:00,82.79,83.07,82.72,82.92,25465.0,74.9399,75.1934,74.8766,75.0576,25465.0
2021-12-03 13:00:00,82.89,83.31,82.72,83.23,33580.0,75.0304,75.4106,74.8766,75.3382,33580.0
2021-12-03 13:30:00,83.23,83.35,82.94,82.98,29874.0,75.3382,75.4468,75.0757,75.1119,29874.0
2021-12-03 14:00:00,82.88,82.9,82.42,82.68,27160.0,75.0214,75.0395,74.605,74.8403,27160.0
2021-12-03 14:30:00,82.68,82.87,82.44,82.84,29646.0,74.8403,75.0123,74.6231,74.9852,29646.0
2021-12-03 15:00:00,82.8,83.18,82.61,83.06,41773.0,74.949,75.2929,74.777,75.1843,41773.0
2021-12-03 15:30:00,83.03,83.37,82.72,83.13,199927.0,75.1572,75.4649,74.8766,75.2477,199927.0
2021-12-06 09:30:00,83.59,84.18,83.1,83.84,20169.0,75.6641,76.1981,75.2205,75.8904,20169.0
2021-12-06 10:00:00,83.85,84.07,83.33,83.98,13166.0,75.8994,76.0986,75.4287,76.0171,13166.0
2021-12-06 10:30:00,84.03,84.71,83.91,84.69,16553.0,76.0623,76.6779,75.9537,76.6598,16553.0
2021-12-06 11:00:00,84.62,84.86,84.31,84.86,43338.0,76.5964,76.8136,76.3158,76.8136,43338.0
2021-12-06 11:30:00,84.88,84.88,84.31,84.47,16528.0,76.8317,76.8317,76.3158,76.4606,16528.0
2021-12-06 12:00:00,84.52,85.02,84.34,84.94,19875.0,76.5059,76.9585,76.3429,76.8861,19875.0
2021-12-06 12:30:00,84.95,85.07,84.74,85.04,22155.0,76.8951,77.0037,76.705,76.9766,22155.0
2021-12-06 13:00:00,84.98,84.99,84.66,84.81,13142.0,76.9223,76.9313,76.6326,76.7684,13142.0
2021-12-06 13:30:00,84.82,84.95,84.48,84.91,29441.0,76.7774,76.8951,76.4697,76.8589,29441.0
2021-12-06 14:00:00,84.87,84.94,84.72,84.88,36089.0,76.8227,76.8861,76.6869,76.8317,36089.0
2021-12-06 14:30:00,84.91,84.91,84.52,84.68,13924.0,76.8589,76.8589,76.5059,76.6507,13924.0
2021-12-06 15:00:00,84.65,84.65,84.34,84.51,24716.0,76.6236,76.6236,76.3429,76.4968,24716.0
2021-12-06 15:30:00,84.49,84.73,84.38,84.41,82821.0,76.4787,76.696,76.3792,76.4063,82821.0
2021-12-07 09:30:00,84.97,85.68,84.39,85.63,24753.0,76.9132,77.5559,76.3882,77.5106,24753.0
2021-12-07 10:00:00,85.63,85.83,85.46,85.5,29645.0,77.5106,77.6917,77.3568,77.393,29645.0
2021-12-07 10:30:00,85.52,85.71,85.42,85.68,19883.0,77.4111,77.583,77.3205,77.5559,19883.0
2021-12-07 11:00:00,85.7,85.9,85.59,85.7,18414.0,77.574,77.755,77.4744,77.574,18414.0
2021-12-07 11:30:00,85.72,85.9,85.51,85.54,25054.0,77.5921,77.755,77.402,77.4292,25054.0
2021-12-07 12:00:00,85.64,85.66,85.33,85.36,8083.0,77.5197,77.5378,77.2391,77.2662,8083.0
2021-12-07 12:30:00,85.34,85.5,85.23,85.31,10399.0,77.2481,77.393,77.1486,77.221,10399.0
2021-12-07 13:00:00,85.31,85.32,85.05,85.14,11741.0,77.221,77.23,76.9856,77.0671,11741.0
2021-12-07 13:30:00,85.13,85.16,84.61,84.61,11049.0,77.058,77.0852,76.5873,76.5873,11049.0
2021-12-07 14:00:00,84.61,84.91,84.49,84.87,21886.0,76.5873,76.8589,76.4787,76.8227,21886.0
2021-12-07 14:30:00,84.87,84.94,84.5,84.89,34162.0,76.8227,76.8861,76.4878,76.8408,34162.0
2021-12-07 15:00:00,84.91,85.09,84.46,84.63,32412.0,76.8589,77.0218,76.4516,76.6055,32412.0
2021-12-07 15:30:00,84.63,84.85,84.31,84.85,118204.0,76.6055,76.8046,76.3158,76.8046,118204.0
2021-12-08 09:30:00,84.9,85.1,84.44,84.91,14445.0,76.8499,77.0309,76.4335,76.8589,14445.0
2021-12-08 10:00:00,84.89,85.66,84.89,85.51,22738.0,76.8408,77.5378,76.8408,77.402,22738.0
2021-12-08 10:30:00,85.56,85.78,85.5,85.71,20826.0,77.4473,77.6464,77.393,77.583,20826.0
2021-12-08 11:00:00,85.69,86.03,85.64,86.01,21302.0,77.5649,77.8727,77.5197,77.8546,21302.0
2021-12-08 11:30:00,86.03,86.28,85.97,86.23,14813.0,77.8727,78.099,77.8184,78.0537,14813.0
2021-12-08 12:00:00,86.23,86.56,86.2,86.52,10886.0,78.0537,78.3525,78.0266,78.3162,10886.0
2021-12-08 12:30:00,86.51,86.54,86.3,86.54,15352.0,78.3072,78.3343,78.1171,78.3343,15352.0
2021-12-08 13:00:00,86.54,86.75,86.54,86.68,21795.0,78.3343,78.5244,78.3343,78.4611,21795.0
2021-12-08 13:30:00,86.69,86.7,86.32,86.32,15083.0,78.4701,78.4792,78.1352,78.1352,15083.0
2021-12-08 14:00:00,86.32,86.35,85.98,86.01,28397.0,78.1352,78.1624,77.8274,77.8546,28397.0
2021-12-08 14:30:00,85.96,86.1,85.86,86.05,16560.0,77.8093,77.9361,77.7188,77.8908,16560.0
2021-12-08 15:00:00,86.04,86.16,85.93,86.08,25660.0,77.8818,77.9904,77.7822,77.918,25660.0
2021-12-08 15:30:00,86.06,86.21,85.81,85.85,77951.0,77.8999,78.0356,77.6736,77.7098,77951.0
2021-12-09 09:30:00,85.88,85.94,85.38,85.8,23947.0,77.7369,77.7912,77.2843,77.6645,23947.0
2021-12-09 10:00:00,85.84,85.97,85.57,85.7,35494.0,77.7007,77.8184,77.4563,77.574,35494.0
2021-12-09 10:30:00,85.7,85.92,85.64,85.85,18919.0,77.574,77.7731,77.5197,77.7098,18919.0
2021-12-09 11:00:00,85.85,85.92,85.6,85.69,23869.0,77.7098,77.7731,77.4835,77.5649,23869.0
2021-12-09 11:30:00,85.73,85.8,85.33,85.47,10733.0,77.6012,77.6645,77.2391,77.3658,10733.0
2021-12-09 12:00:00,85.47,85.64,85.41,85.56,15650.0,77.3658,77.5197,77.3115,77.4473,15650.0
2021-12-09 12:30:00,85.56,85.69,85.56,85.67,9267.0,77.4473,77.5649,77.4473,77.5468,9267.0
2021-12-09 13:00:00,85.69,85.69,85.4,85.48,13408.0,77.5649,77.5649,77.3024,77.3749,13408.0
2021-12-09 13:30:00,85.47,85.78,85.45,85.63,17525.0,77.3658,77.6464,77.3477,77.5106,17525.0
2021-12-09 14:00:00,85.66,85.66,85.47,85.5,16727.0,77.5378,77.5378,77.3658,77.393,16727.0
2021-12-09 14:30:00,85.53,85.53,85.18,85.39,11910.0,77.4201,77.4201,77.1033,77.2934,11910.0
2021-12-09 15:00:00,85.4,85.51,85.11,85.15,18620.0,77.3024,77.402,77.0399,77.0761,18620.0
2021-12-09 15:30:00,85.15,85.34,84.87,84.93,79263.0,77.0761,77.2481,76.8227,76.877,79263.0
2021-12-10 09:30:00,85.23,85.69,84.5,85.12,17330.0,77.1486,77.5649,76.4878,77.049,17330.0
2021-12-10 10:00:00,85.11,85.44,85.11,85.29,11891.0,77.0399,77.3386,77.0399,77.2029,11891.0
2021-12-10 10:30:00,85.29,85.3,84.89,85.27,14225.0,77.2029,77.2119,76.8408,77.1848,14225.0
2021-12-10 11:00:00,85.23,85.35,85.0,85.27,9488.0,77.1486,77.2572,76.9404,77.1848,9488.0
2021-12-10 11:30:00,85.27,85.33,85.1,85.16,10864.0,77.1848,77.2391,77.0309,77.0852,10864.0
2021-12-10 12:00:00,85.18,85.39,85.15,85.29,9221.0,77.1033,77.2934,77.0761,77.2029,9221.0
2021-12-10 12:30:00,85.27,85.5,85.25,85.36,14201.0,77.1848,77.393,77.1667,77.2662,14201.0
2021-12-10 13:00:00,85.35,85.5,85.3,85.5,8866.0,77.2572,77.393,77.2119,77.393,8866.0
2021-12-10 13:30:00,85.48,85.54,85.37,85.38,10625.0,77.3749,77.4292,77.2753,77.2843,10625.0
2021-12-10 14:00:00,85.3,85.43,85.22,85.27,29883.0,77.2119,77.3296,77.1395,77.1848,29883.0
2021-12-10 14:30:00,85.28,85.28,84.84,84.88,7583.0,77.1938,77.1938,76.7955,76.8317,7583.0
2021-12-10 15:00:00,84.87,85.05,84.75,85.05,20755.0,76.8227,76.9856,76.7141,76.9856,20755.0
2021-12-10 15:30:00,85.04,85.13,84.76,85.04,83409.0,76.9766,77.058,76.7231,76.9766,83409.0
2021-12-13 09:30:00,84.85,86.13,84.32,85.67,117198.0,76.8046,77.9632,76.3248,77.5468,117198.0
2021-12-13 10:00:00,85.7,86.22,85.47,85.48,53328.0,77.574,78.0447,77.3658,77.3749,53328.0
2021-12-13 10:30:00,85.49,85.52,85.17,85.23,18934.0,77.3839,77.4111,77.0942,77.1486,18934.0
2021-12-13 11:00:00,85.17,85.54,85.01,85.53,12341.0,77.0942,77.4292,76.9494,77.4201,12341.0
2021-12-13 11:30:00,85.52,85.93,85.48,85.86,14039.0,77.4111,77.7822,77.3749,77.7188,14039.0
2021-12-13 12:00:00,85.9,86.08,85.84,85.85,11461.0,77.755,77.918,77.7007,77.7098,11461.0
2021-12-13 12:30:00,85.84,85.9,85.63,85.69,17152.0,77.7007,77.755,77.5106,77.5649,17152.0
2021-12-13 13:00:00,85.68,85.95,85.53,85.9,22259.0,77.5559,77.8003,77.4201,77.755,22259.0
2021-12-13 13:30:00,85.89,85.99,85.62,85.62,19981.0,77.746,77.8365,77.5016,77.5016,19981.0
2021-12-13 14:00:00,85.62,85.8,85.61,85.76,21353.0,77.5016,77.6645,77.4925,77.6283,21353.0
2021-12-13 14:30:00,85.73,85.85,85.65,85.65,19684.0,77.6012,77.7098,77.5287,77.5287,19684.0
2021-12-13 15:00:00,85.69,85.83,85.49,85.83,26525.0,77.5649,77.6917,77.3839,77.6917,26525.0
2021-12-13 15:30:00,85.85,86.14,85.68,85.81,88957.0,77.7098,77.9723,77.5559,77.6736,88957.0
2021-12-14 09:30:00,85.03,85.21,83.66,83.77,39023.0,76.9675,77.1305,75.7274,75.827,39023.0
2021-12-14 10:00:00,83.74,84.01,83.61,83.81,25724.0,75.7998,76.0442,75.6822,75.8632,25724.0
2021-12-14 10:30:00,83.84,84.13,83.57,83.64,53408.0,75.8904,76.1529,75.646,75.7093,53408.0
2021-12-14 11:00:00,83.66,83.76,83.36,83.46,33780.0,75.7274,75.8179,75.4559,75.5464,33780.0
2021-12-14 11:30:00,83.42,83.56,83.01,83.21,26594.0,75.5102,75.6369,75.1391,75.3201,26594.0
2021-12-14 12:00:00,83.16,83.57,83.03,83.46,26635.0,75.2748,75.646,75.1572,75.5464,26635.0
2021-12-14 12:30:00,83.47,83.52,82.98,83.09,26939.0,75.5554,75.6007,75.1119,75.2115,26939.0
2021-12-14 13:00:00,83.06,83.18,82.87,82.99,32024.0,75.1843,75.2929,75.0123,75.121,32024.0
2021-12-14 13:30:00,83.04,83.17,82.71,82.84,28185.0,75.1662,75.2839,74.8675,74.9852,28185.0
2021-12-14 14:00:00,82.85,83.21,82.58,83.19,37091.0,74.9942,75.3201,74.7498,75.302,37091.0
2021-12-14 14:30:00,83.22,83.7,83.22,83.62,33349.0,75.3291,75.7636,75.3291,75.6912,33349.0
2021-12-14 15:00:00,83.63,83.81,83.53,83.69,34419.0,75.7003,75.8632,75.6098,75.7546,34419.0
2021-12-14 15:30:00,83.65,83.8,82.96,83.15,155748.0,75.7184,75.8542,75.0938,75.2658,155748.0
2021-12-15 09:30:00,82.88,83.91,82.87,83.8,70300.0,75.0214,75.9537,75.0123,75.8542,70300.0
2021-12-15 10:00:00,83.81,83.87,83.45,83.7,22625.0,75.8632,75.9175,75.5373,75.7636,22625.0
2021-12-15 10:30:00,83.75,83.81,83.48,83.48,20020.0,75.8089,75.8632,75.5645,75.5645,20020.0
2021-12-15 11:00:00,83.47,83.92,83.41,83.71,77593.0,75.5554,75.9628,75.5011,75.7727,77593.0
2021-12-15 11:30:00,83.76,83.89,83.55,83.82,13731.0,75.8179,75.9356,75.6279,75.8723,13731.0
2021-12-15 12:00:00,83.86,83.88,83.67,83.68,13915.0,75.9085,75.9266,75.7365,75.7455,13915.0
2021-12-15 12:30:00,83.68,83.81,83.55,83.81,15922.0,75.7455,75.8632,75.6279,75.8632,15922.0
2021-12-15 13:00:00,83.84,84.19,83.71,84.18,22133.0,75.8904,76.2072,75.7727,76.1981,22133.0
2021-12-15 13:30:00,84.18,84.19,83.83,83.89,16110.0,76.1981,76.2072,75.8813,75.9356,16110.0
2021-12-15 14:00:00,83.85,84.56,83.39,84.2,27427.0,75.8994,76.5421,75.483,76.2162,27427.0
2021-12-15 14:30:00,84.19,84.46,84.03,84.3,18175.0,76.2072,76.4516,76.0623,76.3067,18175.0
2021-12-15 15:00:00,84.35,84.92,84.24,84.85,38687.0,76.352,76.868,76.2524,76.8046,38687.0
2021-12-15 15:30:00,84.84,84.84,84.3,84.77,139713.0,76.7955,76.7955,76.3067,76.7322,139713.0
2021-12-16 09:30:00,85.2,85.26,84.03,84.47,27382.0,77.1214,77.1757,76.0623,76.4606,27382.0
2021-12-16 10:00:00,84.47,85.06,84.47,84.54,21396.0,76.4606,76.9947,76.4606,76.524,21396.0
2021-12-16 10:30:00,84.59,84.82,84.38,84.52,16198.0,76.5692,76.7774,76.3792,76.5059,16198.0
2021-12-16 11:00:00,84.48,84.51,84.04,84.05,16688.0,76.4697,76.4968,76.0714,76.0804,16688.0
2021-12-16 11:30:00,84.05,84.46,83.98,84.39,13360.0,76.0804,76.4516,76.0171,76.3882,13360.0
2021-12-16 12:00:00,84.38,84.38,84.13,84.24,11465.0,76.3792,76.3792,76.1529,76.2524,11465.0
2021-12-16 12:30:00,84.22,84.29,84.02,84.08,13037.0,76.2343,76.2977,76.0533,76.1076,13037.0
2021-12-16 13:00:00,84.08,84.18,83.94,83.99,12478.0,76.1076,76.1981,75.9809,76.0261,12478.0
2021-12-16 13:30:00,83.97,84.0,83.77,83.84,9130.0,76.008,76.0352,75.827,75.8904,9130.0
2021-12-16 14:00:00,83.85,83.91,83.49,83.58,22649.0,75.8994,75.9537,75.5735,75.655,22649.0
2021-12-16 14:30:00,83.58,83.68,83.48,83.6,24947.0,75.655,75.7455,75.5645,75.6731,24947.0
2021-12-16 15:00:00,83.59,83.96,83.51,83.87,40470.0,75.6641,75.999,75.5916,75.9175,40470.0
2021-12-16 15:30:00,83.81,84.17,83.68,83.96,123026.0,75.8632,76.1891,75.7455,75.999,123026.0
2021-12-17 09:30:00,84.0,84.62,83.02,84.49,176582.0,76.0352,76.5964,75.1481,76.4787,176582.0
2021-12-17 10:00:00,84.48,84.48,83.38,83.38,31321.0,76.4697,76.4697,75.474,75.474,31321.0
2021-12-17 10:30:00,83.48,84.24,83.46,84.18,35595.0,75.5645,76.2524,75.5464,76.1981,35595.0
2021-12-17 11:00:00,84.22,84.6,84.16,84.48,23055.0,76.2343,76.5783,76.18,76.4697,23055.0
2021-12-17 11:30:00,84.5,84.56,84.29,84.52,35124.0,76.4878,76.5421,76.2977,76.5059,35124.0
2021-12-17 12:00:00,84.5,84.9,84.41,84.65,27087.0,76.4878,76.8499,76.4063,76.6236,27087.0
2021-12-17 12:30:00,84.69,84.93,84.65,84.83,32964.0,76.6598,76.877,76.6236,76.7865,32964.0
2021-12-17 13:00:00,84.82,85.02,84.79,85.02,22425.0,76.7774,76.9585,76.7503,76.9585,22425.0
2021-12-17 13:30:00,84.95,85.08,84.9,85.06,18494.0,76.8951,77.0128,76.8499,76.9947,18494.0
2021-12-17 14:00:00,85.05,85.12,84.86,84.91,34635.0,76.9856,77.049,76.8136,76.8589,34635.0
2021-12-17 14:30:00,84.97,85.05,84.87,84.9,17165.0,76.9132,76.9856,76.8227,76.8499,17165.0
2021-12-17 15:00:00,84.87,84.91,84.33,84.36,23214.0,76.8227,76.8589,76.3339,76.3611,23214.0
2021-12-17 15:30:00,84.38,84.4,83.85,83.9,168271.0,76.3792,76.3973,75.8994,75.9447,168271.0
2021-12-20 09:30:00,83.12,83.69,82.38,82.98,25335.0,75.2386,75.7546,74.5688,75.1119,25335.0
2021-12-20 10:00:00,83.06,83.13,82.13,82.35,25804.0,75.1843,75.2477,74.3425,74.5416,25804.0
2021-12-20 10:30:00,82.5,82.81,82.22,82.41,19777.0,74.6774,74.958,74.424,74.5959,19777.0
2021-12-20 11:00:00,82.31,82.69,82.22,82.59,17684.0,74.5054,74.8494,74.424,74.7589,17684.0
2021-12-20 11:30:00,82.57,82.74,82.42,82.7,12638.0,74.7408,74.8947,74.605,74.8585,12638.0
2021-12-20 12:00:00,82.61,82.76,82.53,82.67,18651.0,74.777,74.9128,74.7046,74.8313,18651.0
2021-12-20 12:30:00,82.61,82.64,82.26,82.48,15549.0,74.777,74.8041,74.4602,74.6593,15549.0
2021-12-20 13:00:00,82.48,82.57,82.35,82.47,14862.0,74.6593,74.7408,74.5416,74.6503,14862.0
2021-12-20 13:30:00,82.5,82.83,82.49,82.7,9997.0,74.6774,74.9761,74.6684,74.8585,9997.0
2021-12-20 14:00:00,82.67,82.93,82.62,82.84,17957.0,74.8313,75.0666,74.786,74.9852,17957.0
2021-12-20 14:30:00,82.81,83.05,82.74,82.96,11068.0,74.958,75.1753,74.8947,75.0938,11068.0
2021-12-20 15:00:00,82.98,83.24,82.88,83.2,23842.0,75.1119,75.3473,75.0214,75.311,23842.0
2021-12-20 15:30:00,83.2,83.54,83.09,83.21,90990.0,75.311,75.6188,75.2115,75.3201,90990.0
2021-12-21 09:30:00,83.85,84.36,83.69,83.7,31821.0,75.8994,76.3611,75.7546,75.7636,31821.0
2021-12-21 10:00:00,83.76,83.93,83.41,83.9,9801.0,75.8179,75.9718,75.5011,75.9447,9801.0
2021-12-21 10:30:00,83.85,83.94,83.42,83.52,13029.0,75.8994,75.9809,75.5102,75.6007,13029.0
2021-12-21 11:00:00,83.53,83.55,83.32,83.39,15411.0,75.6098,75.6279,75.4197,75.483,15411.0
2021-12-21 11:30:00,83.42,83.73,83.26,83.6,5429.0,75.5102,75.7908,75.3654,75.6731,5429.0
2021-12-21 12:00:00,83.61,83.91,83.55,83.8,9009.0,75.6822,75.9537,75.6279,75.8542,9009.0
2021-12-21 12:30:00,83.84,84.03,83.79,83.98,8502.0,75.8904,76.0623,75.8451,76.0171,8502.0
2021-12-21 13:00:00,83.98,83.98,83.76,83.89,7243.0,76.0171,76.0171,75.8179,75.9356,7243.0
2021-12-21 13:30:00,83.89,84.02,83.86,83.97,10276.0,75.9356,76.0533,75.9085,76.008,10276.0
2021-12-21 14:00:00,83.95,84.02,83.8,83.89,12886.0,75.9899,76.0533,75.8542,75.9356,12886.0
2021-12-21 14:30:00,83.89,83.9,83.65,83.88,15528.0,75.9356,75.9447,75.7184,75.9266,15528.0
2021-12-21 15:00:00,83.87,83.93,83.63,83.81,23010.0,75.9175,75.9718,75.7003,75.8632,23010.0
2021-12-21 15:30:00,83.79,83.92,83.55,83.9,100696.0,75.8451,75.9628,75.6279,75.9447,100696.0
2021-12-22 09:30:00,84.28,84.91,84.28,84.67,13848.0,76.2886,76.8589,76.2886,76.6417,13848.0
2021-12-22 10:00:00,84.81,85.11,84.69,84.83,21707.0,76.7684,77.0399,76.6598,76.7865,21707.0
2021-12-22 10:30:00,84.79,85.2,84.73,85.06,18779.0,76.7503,77.1214,76.696,76.9947,18779.0
2021-12-22 11:00:00,85.14,85.18,84.99,85.01,21463.0,77.0671,77.1033,76.9313,76.9494,21463.0
2021-12-22 11:30:00,85.04,85.08,84.92,85.0,12568.0,76.9766,77.0128,76.868,76.9404,12568.0
2021-12-22 12:00:00,85.01,85.15,84.96,84.99,32101.0,76.9494,77.0761,76.9042,76.9313,32101.0
2021-12-22 12:30:00,85.0,85.05,84.86,85.05,7286.0,76.9404,76.9856,76.8136,76.9856,7286.0
2021-12-22 13:00:00,85.08,85.14,85.04,85.09,7747.0,77.0128,77.0671,76.9766,77.0218,7747.0
2021-12-22 13:30:00,85.04,85.21,85.03,85.13,12508.0,76.9766,77.1305,76.9675,77.058,12508.0
2021-12-22 14:00:00,85.06,85.08,84.85,84.92,28610.0,76.9947,77.0128,76.8046,76.868,28610.0
2021-12-22 14:30:00,84.89,84.92,84.77,84.86,6819.0,76.8408,76.868,76.7322,76.8136,6819.0
2021-12-22 15:00:00,84.86,85.3,84.86,85.23,17883.0,76.8136,77.2119,76.8136,77.1486,17883.0
2021-12-22 15:30:00,85.2,85.37,85.06,85.09,74894.0,77.1214,77.2753,76.9947,77.0218,74894.0
2021-12-23 09:30:00,85.53,85.53,85.08,85.3,11886.0,77.4201,77.4201,77.0128,77.2119,11886.0
2021-12-23 10:00:00,85.39,85.39,84.91,84.97,4633.0,77.2934,77.2934,76.8589,76.9132,4633.0
2021-12-23 10:30:00,85.09,85.09,84.65,85.02,9893.0,77.0218,77.0218,76.6236,76.9585,9893.0
2021-12-23 11:00:00,85.02,85.1,84.89,84.93,4137.0,76.9585,77.0309,76.8408,76.877,4137.0
2021-12-23 11:30:00,84.98,84.98,84.65,84.67,7886.0,76.9223,76.9223,76.6236,76.6417,7886.0
2021-12-23 12:00:00,84.65,84.78,84.51,84.59,15868.0,76.6236,76.7412,76.4968,76.5692,15868.0
2021-12-23 12:30:00,84.54,84.6,84.37,84.54,8792.0,76.524,76.5783,76.3701,76.524,8792.0
2021-12-23 13:00:00,84.55,84.55,84.18,84.3,13017.0,76.533,76.533,76.1981,76.3067,13017.0
2021-12-23 13:30:00,84.34,84.56,84.21,84.55,8183.0,76.3429,76.5421,76.2253,76.533,8183.0
2021-12-23 14:00:00,84.58,84.85,84.54,84.79,6088.0,76.5602,76.8046,76.524,76.7503,6088.0
2021-12-23 14:30:00,84.76,85.02,84.76,84.98,12517.0,76.7231,76.9585,76.7231,76.9223,12517.0
2021-12-23 15:00:00,84.98,85.1,84.91,84.99,12532.0,76.9223,77.0309,76.8589,76.9313,12532.0
2021-12-23 15:30:00,84.98,85.12,84.82,84.85,57694.0,76.9223,77.049,76.7774,76.8046,57694.0
2021-12-27 09:30:00,85.01,85.16,84.79,85.02,3491.0,76.9494,77.0852,76.7503,76.9585,3491.0
2021-12-27 10:00:00,85.0,85.23,85.0,85.16,4225.0,76.9404,77.1486,76.9404,77.0852,4225.0
2021-12-27 10:30:00,85.16,85.23,84.95,85.04,14337.0,77.0852,77.1486,76.8951,76.9766,14337.0
2021-12-27 11:00:00,85.05,85.09,84.89,84.96,7222.0,76.9856,77.0218,76.8408,76.9042,7222.0
2021-12-27 11:30:00,84.92,85.03,84.91,84.97,2864.0,76.868,76.9675,76.8589,76.9132,2864.0
2021-12-27 12:00:00,85.0,85.04,84.93,84.95,5023.0,76.9404,76.9766,76.877,76.8951,5023.0
2021-12-27 12:30:00,84.97,84.97,84.86,84.88,9768.0,76.9132,76.9132,76.8136,76.8317,9768.0
2021-12-27 13:00:00,84.84,84.99,84.83,84.99,5798.0,76.7955,76.9313,76.7865,76.9313,5798.0
2021-12-27 13:30:00,84.99,85.1,84.94,84.94,4481.0,76.9313,77.0309,76.8861,76.8861,4481.0
2021-12-27 14:00:00,84.94,85.17,84.91,85.11,8326.0,76.8861,77.0942,76.8589,77.0399,8326.0
2021-12-27 14:30:00,85.14,85.37,85.09,85.24,17545.0,77.0671,77.2753,77.0218,77.1576,17545.0
2021-12-27 15:00:00,85.27,85.66,85.17,85.66,15692.0,77.1848,77.5378,77.0942,77.5378,15692.0
2021-12-27 15:30:00,85.64,86.23,85.64,86.18,63258.0,77.5197,78.0537,77.5197,78.0085,63258.0
2021-12-28 09:30:00,86.38,86.5,85.96,86.32,23329.0,78.1895,78.2981,77.8093,78.1352,23329.0
2021-12-28 10:00:00,86.62,86.65,86.27,86.48,16426.0,78.4068,78.4339,78.0899,78.28,16426.0
2021-12-28 10:30:00,86.48,86.66,86.47,86.52,8936.0,78.28,78.443,78.271,78.3162,8936.0
2021-12-28 11:00:00,86.53,86.65,86.46,86.65,5297.0,78.3253,78.4339,78.2619,78.4339,5297.0
2021-12-28 11:30:00,86.64,86.92,86.59,86.92,9440.0,78.4249,78.6783,78.3796,78.6783,9440.0
2021-12-28 12:00:00,86.92,87.12,86.78,86.8,18436.0,78.6783,78.8594,78.5516,78.5697,18436.0
2021-12-28 12:30:00,86.83,86.9,86.69,86.81,15575.0,78.5968,78.6602,78.4701,78.5787,15575.0
2021-12-28 13:00:00,86.8,86.98,86.8,86.93,10566.0,78.5697,78.7326,78.5697,78.6874,10566.0
2021-12-28 13:30:00,86.8,86.94,86.8,86.94,17243.0,78.5697,78.6964,78.5697,78.6964,17243.0
2021-12-28 14:00:00,86.92,86.92,86.54,86.54,10218.0,78.6783,78.6783,78.3343,78.3343,10218.0
2021-12-28 14:30:00,86.51,86.64,86.44,86.64,5895.0,78.3072,78.4249,78.2438,78.4249,5895.0
2021-12-28 15:00:00,86.66,86.85,86.6,86.83,10825.0,78.443,78.615,78.3887,78.5968,10825.0
2021-12-28 15:30:00,86.84,86.86,86.59,86.69,59860.0,78.6059,78.624,78.3796,78.4701,59860.0
2021-12-29 09:30:00,86.96,87.37,86.61,86.91,51683.0,78.7145,79.0856,78.3977,78.6693,51683.0
2021-12-29 10:00:00,86.83,87.1,86.77,86.92,20855.0,78.5968,78.8412,78.5425,78.6783,20855.0
2021-12-29 10:30:00,86.9,87.13,86.87,87.13,14366.0,78.6602,78.8684,78.6331,78.8684,14366.0
2021-12-29 11:00:00,87.13,87.18,86.95,87.01,8807.0,78.8684,78.9137,78.7055,78.7598,8807.0
2021-12-29 11:30:00,87.09,87.24,87.08,87.23,6343.0,78.8322,78.968,78.8231,78.9589,6343.0
2021-12-29 12:00:00,87.15,87.41,87.1,87.41,7795.0,78.8865,79.1219,78.8412,79.1219,7795.0
2021-12-29 12:30:00,87.39,87.44,87.31,87.39,9558.0,79.1038,79.149,79.0313,79.1038,9558.0
2021-12-29 13:00:00,87.4,87.52,87.37,87.45,9854.0,79.1128,79.2214,79.0856,79.1581,9854.0
2021-12-29 13:30:00,87.45,87.56,87.43,87.44,21742.0,79.1581,79.2576,79.14,79.149,21742.0
2021-12-29 14:00:00,87.42,87.47,87.35,87.35,5200.0,79.1309,79.1762,79.0675,79.0675,5200.0
2021-12-29 14:30:00,87.34,87.34,87.07,87.18,10530.0,79.0585,79.0585,78.8141,78.9137,10530.0
2021-12-29 15:00:00,87.16,87.51,87.16,87.47,14673.0,78.8956,79.2124,78.8956,79.1762,14673.0
2021-12-29 15:30:00,87.47,87.62,87.38,87.44,87805.0,79.1762,79.3119,79.0947,79.149,87805.0
2021-12-30 09:30:00,87.44,87.74,87.18,87.42,13977.0,79.4782,79.7509,79.2419,79.4601,13977.0
2021-12-30 10:00:00,87.38,87.69,87.37,87.65,14037.0,79.4237,79.7055,79.4146,79.6691,14037.0
2021-12-30 10:30:00,87.62,87.75,87.57,87.64,10287.0,79.6418,79.76,79.5964,79.66,10287.0
2021-12-30 11:00:00,87.67,87.88,87.67,87.84,13881.0,79.6873,79.8782,79.6873,79.8418,13881.0
2021-12-30 11:30:00,87.83,87.85,87.39,87.51,11354.0,79.8327,79.8509,79.4328,79.5419,11354.0
2021-12-30 12:00:00,87.5,87.55,87.35,87.45,18887.0,79.5328,79.5782,79.3964,79.4873,18887.0
2021-12-30 12:30:00,87.47,87.52,87.3,87.34,4251.0,79.5055,79.5509,79.351,79.3873,4251.0
2021-12-30 13:00:00,87.39,87.41,87.26,87.31,7727.0,79.4328,79.451,79.3146,79.3601,7727.0
2021-12-30 13:30:00,87.35,87.7,87.27,87.64,10908.0,79.3964,79.7146,79.3237,79.66,10908.0
2021-12-30 14:00:00,87.67,87.78,87.55,87.71,12090.0,79.6873,79.7873,79.5782,79.7236,12090.0
2021-12-30 14:30:00,87.7,87.83,87.64,87.77,22499.0,79.7146,79.8327,79.66,79.7782,22499.0
2021-12-30 15:00:00,87.73,87.79,87.56,87.66,11996.0,79.7418,79.7964,79.5873,79.6782,11996.0
2021-12-30 15:30:00,87.68,87.68,87.14,87.14,94148.0,79.6964,79.6964,79.2055,79.2055,94148.0
2021-12-31 09:30:00,87.0,87.72,87.0,87.23,24785.0,79.0783,79.7327,79.0783,79.2874,24785.0
2021-12-31 10:00:00,87.19,87.44,87.12,87.37,9782.0,79.251,79.4782,79.1874,79.4146,9782.0
2021-12-31 10:30:00,87.26,87.64,87.14,87.56,22660.0,79.3146,79.66,79.2055,79.5873,22660.0
2021-12-31 11:00:00,87.6,87.66,87.46,87.55,10178.0,79.6237,79.6782,79.4964,79.5782,10178.0
2021-12-31 11:30:00,87.65,87.7,87.54,87.55,3441.0,79.6691,79.7146,79.5691,79.5782,3441.0
2021-12-31 12:00:00,87.61,87.84,87.52,87.84,16143.0,79.6328,79.8418,79.5509,79.8418,16143.0
2021-12-31 12:30:00,87.84,88.23,87.84,88.17,23851.0,79.8418,80.1963,79.8418,80.1418,23851.0
2021-12-31 13:00:00,88.19,88.49,88.17,88.46,31538.0,80.1599,80.4326,80.1418,80.4054,31538.0
2021-12-31 13:30:00,88.5,88.7,88.27,88.54,60484.0,80.4417,80.6235,80.2327,80.4781,60484.0
2021-12-31 14:00:00,88.51,88.66,88.44,88.51,11258.0,80.4508,80.5871,80.3872,80.4508,11258.0
2021-12-31 14:30:00,88.54,88.67,88.4,88.45,10055.0,80.4781,80.5962,80.3508,80.3963,10055.0
2021-12-31 15:00:00,88.47,88.64,88.32,88.51,28879.0,80.4144,80.569,80.2781,80.4508,28879.0
2021-12-31 15:30:00,88.54,88.59,87.62,87.69,180982.0,80.4781,80.5235,79.6418,79.7055,180982.0
2022-01-03 09:30:00,87.66,87.7,86.4,86.4,28745.0,79.6782,79.7146,78.5329,78.5329,28745.0
2022-01-03 10:00:00,86.32,86.53,85.82,85.84,24662.0,78.4602,78.6511,78.0057,78.0239,24662.0
2022-01-03 10:30:00,85.76,85.76,84.97,85.01,16610.0,77.9512,77.9512,77.2331,77.2695,16610.0
2022-01-03 11:00:00,84.93,84.99,84.33,84.39,29421.0,77.1968,77.2513,76.6514,76.7059,29421.0
2022-01-03 11:30:00,84.41,84.7,84.01,84.43,61284.0,76.7241,76.9877,76.3605,76.7423,61284.0
2022-01-03 12:00:00,84.47,84.91,84.29,84.88,28241.0,76.7787,77.1786,76.615,77.1513,28241.0
2022-01-03 12:30:00,84.84,85.03,84.66,84.67,16530.0,77.115,77.2877,76.9514,76.9604,16530.0
2022-01-03 13:00:00,84.67,84.7,84.5,84.61,20260.0,76.9604,76.9877,76.8059,76.9059,20260.0
2022-01-03 13:30:00,84.6,84.69,84.16,84.66,20700.0,76.8968,76.9786,76.4969,76.9514,20700.0
2022-01-03 14:00:00,84.66,84.92,84.52,84.64,33523.0,76.9514,77.1877,76.8241,76.9332,33523.0
2022-01-03 14:30:00,84.64,85.11,84.63,84.87,40486.0,76.9332,77.3604,76.9241,77.1422,40486.0
2022-01-03 15:00:00,84.86,85.22,84.85,85.01,43927.0,77.1331,77.4604,77.1241,77.2695,43927.0
2022-01-03 15:30:00,85.01,85.27,84.88,84.99,99608.0,77.2695,77.5058,77.1513,77.2513,99608.0
2022-01-04 09:30:00,85.21,85.99,85.14,85.32,25783.0,77.4513,78.1603,77.3877,77.5513,25783.0
2022-01-04 10:00:00,85.3,85.68,85.22,85.23,28887.0,77.5331,77.8785,77.4604,77.4695,28887.0
2022-01-04 10:30:00,85.16,85.55,85.15,85.53,30706.0,77.4058,77.7603,77.3967,77.7421,30706.0
2022-01-04 11:00:00,85.53,85.77,85.45,85.77,15360.0,77.7421,77.9603,77.6694,77.9603,15360.0
2022-01-04 11:30:00,85.78,85.99,85.59,85.7,10980.0,77.9694,78.1603,77.7967,77.8967,10980.0
2022-01-04 12:00:00,85.67,85.78,85.38,85.38,8955.0,77.8694,77.9694,77.6058,77.6058,8955.0
2022-01-04 12:30:00,85.31,85.38,85.08,85.2,11536.0,77.5422,77.6058,77.3331,77.4422,11536.0
2022-01-04 13:00:00,85.16,85.74,85.08,85.56,16502.0,77.4058,77.933,77.3331,77.7694,16502.0
2022-01-04 13:30:00,85.54,85.54,85.21,85.39,15547.0,77.7512,77.7512,77.4513,77.6149,15547.0
2022-01-04 14:00:00,85.37,85.6,85.36,85.5,15228.0,77.5967,77.8058,77.5876,77.7149,15228.0
2022-01-04 14:30:00,85.57,85.79,85.57,85.58,22384.0,77.7785,77.9785,77.7785,77.7876,22384.0
2022-01-04 15:00:00,85.59,85.83,85.47,85.54,24781.0,77.7967,78.0148,77.6876,77.7512,24781.0
2022-01-04 15:30:00,85.54,85.94,85.36,85.4,73770.0,77.7512,78.1148,77.5876,77.624,73770.0
2022-01-05 09:30:00,85.06,85.36,83.7,83.77,23757.0,77.3149,77.5876,76.0788,76.1424,23757.0
2022-01-05 10:00:00,83.8,84.6,83.56,84.6,30446.0,76.1697,76.8968,75.9515,76.8968,30446.0
2022-01-05 10:30:00,84.51,84.97,84.51,84.71,52412.0,76.815,77.2331,76.815,76.9968,52412.0
2022-01-05 11:00:00,84.75,85.08,84.58,84.98,47903.0,77.0332,77.3331,76.8786,77.2422,47903.0
2022-01-05 11:30:00,85.09,85.36,84.96,85.36,14858.0,77.3422,77.5876,77.224,77.5876,14858.0
2022-01-05 12:00:00,85.27,85.33,85.12,85.25,13235.0,77.5058,77.5604,77.3695,77.4876,13235.0
2022-01-05 12:30:00,85.25,85.49,85.2,85.3,18455.0,77.4876,77.7058,77.4422,77.5331,18455.0
2022-01-05 13:00:00,85.29,85.47,85.18,85.28,10580.0,77.524,77.6876,77.424,77.5149,10580.0
2022-01-05 13:30:00,85.28,85.47,85.01,85.03,12784.0,77.5149,77.6876,77.2695,77.2877,12784.0
2022-01-05 14:00:00,85.09,85.09,84.49,84.77,15421.0,77.3422,77.3422,76.7968,77.0513,15421.0
2022-01-05 14:30:00,84.76,84.8,84.29,84.41,22121.0,77.0423,77.0786,76.615,76.7241,22121.0
2022-01-05 15:00:00,84.38,84.38,83.86,84.01,23504.0,76.6969,76.6969,76.2242,76.3605,23504.0
2022-01-05 15:30:00,83.96,84.15,83.54,83.55,111646.0,76.3151,76.4878,75.9333,75.9424,111646.0
2022-01-06 09:30:00,83.75,84.54,83.26,83.31,13296.0,76.1242,76.8423,75.6788,75.7243,13296.0
2022-01-06 10:00:00,83.26,83.75,82.96,83.57,11493.0,75.6788,76.1242,75.4062,75.9606,11493.0
2022-01-06 10:30:00,83.62,83.86,83.56,83.66,9094.0,76.0061,76.2242,75.9515,76.0424,9094.0
2022-01-06 11:00:00,83.62,83.69,83.25,83.25,6696.0,76.0061,76.0697,75.6697,75.6697,6696.0
2022-01-06 11:30:00,83.27,83.42,83.25,83.29,7944.0,75.6879,75.8243,75.6697,75.7061,7944.0
2022-01-06 12:00:00,83.35,83.49,83.26,83.31,4689.0,75.7606,75.8879,75.6788,75.7243,4689.0
2022-01-06 12:30:00,83.32,83.54,83.16,83.16,5567.0,75.7334,75.9333,75.5879,75.5879,5567.0
2022-01-06 13:00:00,83.23,83.41,83.08,83.32,12158.0,75.6516,75.8152,75.5152,75.7334,12158.0
2022-01-06 13:30:00,83.43,83.43,83.05,83.05,11973.0,75.8334,75.8334,75.488,75.488,11973.0
2022-01-06 14:00:00,83.06,83.19,82.95,83.06,130542.0,75.497,75.6152,75.3971,75.497,130542.0
2022-01-06 14:30:00,83.13,83.26,83.11,83.17,11108.0,75.5607,75.6788,75.5425,75.597,11108.0
2022-01-06 15:00:00,83.17,83.24,82.93,82.98,20956.0,75.597,75.6607,75.3789,75.4243,20956.0
2022-01-06 15:30:00,82.99,83.04,82.45,82.54,115186.0,75.4334,75.4789,74.9426,75.0244,115186.0
2022-01-07 09:30:00,82.26,82.29,81.84,82.29,32514.0,74.7699,74.7972,74.3881,74.7972,32514.0
2022-01-07 10:00:00,82.21,82.42,82.09,82.17,25705.0,74.7244,74.9153,74.6154,74.6881,25705.0
2022-01-07 10:30:00,82.15,82.17,81.54,81.6,20015.0,74.6699,74.6881,74.1154,74.17,20015.0
2022-01-07 11:00:00,81.6,81.99,81.6,81.98,15175.0,74.17,74.5245,74.17,74.5154,15175.0
2022-01-07 11:30:00,81.98,82.19,81.85,82.13,11448.0,74.5154,74.7063,74.3972,74.6517,11448.0
2022-01-07 12:00:00,82.09,82.09,81.71,81.86,21704.0,74.6154,74.6154,74.27,74.4063,21704.0
2022-01-07 12:30:00,81.91,82.09,81.86,82.0,21802.0,74.4518,74.6154,74.4063,74.5336,21802.0
2022-01-07 13:00:00,81.99,82.02,81.44,81.48,12635.0,74.5245,74.5517,74.0246,74.0609,12635.0
2022-01-07 13:30:00,81.46,81.64,81.19,81.19,24634.0,74.0427,74.2063,73.7973,73.7973,24634.0
2022-01-07 14:00:00,81.22,81.24,80.83,80.83,15459.0,73.8246,73.8428,73.4701,73.4701,15459.0
2022-01-07 14:30:00,80.83,81.02,80.75,80.91,22596.0,73.4701,73.6428,73.3974,73.5428,22596.0
2022-01-07 15:00:00,80.93,81.02,80.76,80.8,45357.0,73.561,73.6428,73.4065,73.4428,45357.0
2022-01-07 15:30:00,80.79,81.08,80.72,81.01,112400.0,73.4337,73.6973,73.3701,73.6337,112400.0
2022-01-10 09:30:00,80.32,80.34,80.03,80.29,17548.0,73.0065,73.0247,72.7429,72.9793,17548.0
2022-01-10 10:00:00,80.32,80.54,80.06,80.28,24306.0,73.0065,73.2065,72.7702,72.9702,24306.0
2022-01-10 10:30:00,80.23,80.6,80.16,80.52,24651.0,72.9247,73.261,72.8611,73.1883,24651.0
2022-01-10 11:00:00,80.55,80.59,79.79,79.79,34194.0,73.2156,73.2519,72.5248,72.5248,34194.0
2022-01-10 11:30:00,79.76,79.84,79.29,79.49,42891.0,72.4975,72.5702,72.0703,72.2521,42891.0
2022-01-10 12:00:00,79.53,79.82,79.53,79.71,18550.0,72.2885,72.5521,72.2885,72.4521,18550.0
2022-01-10 12:30:00,79.71,79.84,79.47,79.63,13621.0,72.4521,72.5702,72.2339,72.3794,13621.0
2022-01-10 13:00:00,79.58,79.79,79.45,79.74,12493.0,72.3339,72.5248,72.2158,72.4793,12493.0
2022-01-10 13:30:00,79.73,80.17,79.58,80.05,12434.0,72.4703,72.8702,72.3339,72.7611,12434.0
2022-01-10 14:00:00,80.05,80.32,80.02,80.3,17318.0,72.7611,73.0065,72.7339,72.9884,17318.0
2022-01-10 14:30:00,80.32,80.33,80.14,80.23,14452.0,73.0065,73.0156,72.8429,72.9247,14452.0
2022-01-10 15:00:00,80.23,80.28,79.99,80.2,19013.0,72.9247,72.9702,72.7066,72.8975,19013.0
2022-01-10 15:30:00,80.18,80.47,79.94,80.41,79074.0,72.8793,73.1429,72.6611,73.0883,79074.0
2022-01-11 09:30:00,80.46,80.71,79.46,79.62,16255.0,73.1338,73.361,72.2248,72.3703,16255.0
2022-01-11 10:00:00,79.62,79.94,79.58,79.88,14954.0,72.3703,72.6611,72.3339,72.6066,14954.0
2022-01-11 10:30:00,79.96,80.33,79.8,80.22,18977.0,72.6793,73.0156,72.5339,72.9156,18977.0
2022-01-11 11:00:00,80.32,80.67,80.19,80.37,19869.0,73.0065,73.3247,72.8884,73.052,19869.0
2022-01-11 11:30:00,80.24,80.57,80.21,80.32,9883.0,72.9338,73.2338,72.9066,73.0065,9883.0
2022-01-11 12:00:00,80.33,80.35,80.09,80.26,23130.0,73.0156,73.0338,72.7975,72.952,23130.0
2022-01-11 12:30:00,80.29,80.33,80.14,80.23,33103.0,72.9793,73.0156,72.8429,72.9247,33103.0
2022-01-11 13:00:00,80.27,80.67,80.18,80.62,10542.0,72.9611,73.3247,72.8793,73.2792,10542.0
2022-01-11 13:30:00,80.6,80.71,80.52,80.59,14189.0,73.261,73.361,73.1883,73.2519,14189.0
2022-01-11 14:00:00,80.58,80.7,80.37,80.47,24941.0,73.2429,73.3519,73.052,73.1429,24941.0
2022-01-11 14:30:00,80.47,80.55,80.34,80.45,14215.0,73.1429,73.2156,73.0247,73.1247,14215.0
2022-01-11 15:00:00,80.47,80.8,80.47,80.77,19774.0,73.1429,73.4428,73.1429,73.4156,19774.0
2022-01-11 15:30:00,80.75,80.88,80.65,80.73,78117.0,73.3974,73.5155,73.3065,73.3792,78117.0
2022-01-12 09:30:00,80.26,80.51,79.95,80.39,16056.0,72.952,73.1792,72.6702,73.0702,16056.0
2022-01-12 10:00:00,80.5,80.88,80.48,80.69,9473.0,73.1701,73.5155,73.152,73.3428,9473.0
2022-01-12 10:30:00,80.64,80.83,80.59,80.82,10019.0,73.2974,73.4701,73.2519,73.461,10019.0
2022-01-12 11:00:00,80.86,80.89,80.64,80.73,19677.0,73.4974,73.5246,73.2974,73.3792,19677.0
2022-01-12 11:30:00,80.72,80.83,80.63,80.83,10104.0,73.3701,73.4701,73.2883,73.4701,10104.0
2022-01-12 12:00:00,80.83,80.83,80.64,80.73,10151.0,73.4701,73.4701,73.2974,73.3792,10151.0
2022-01-12 12:30:00,80.73,80.75,80.5,80.6,5946.0,73.3792,73.3974,73.1701,73.261,5946.0
2022-01-12 13:00:00,80.65,80.77,80.61,80.68,6119.0,73.3065,73.4156,73.2701,73.3338,6119.0
2022-01-12 13:30:00,80.67,80.83,80.64,80.75,9856.0,73.3247,73.4701,73.2974,73.3974,9856.0
2022-01-12 14:00:00,80.72,80.72,80.52,80.53,18761.0,73.3701,73.3701,73.1883,73.1974,18761.0
2022-01-12 14:30:00,80.56,80.72,80.46,80.65,13474.0,73.2247,73.3701,73.1338,73.3065,13474.0
2022-01-12 15:00:00,80.61,80.88,80.57,80.63,15687.0,73.2701,73.5155,73.2338,73.2883,15687.0
2022-01-12 15:30:00,80.7,81.18,80.66,80.99,81631.0,73.3519,73.7882,73.3156,73.6155,81631.0
2022-01-13 09:30:00,81.35,81.58,81.01,81.37,7695.0,73.9427,74.1518,73.6337,73.9609,7695.0
2022-01-13 10:00:00,81.28,81.36,81.12,81.34,4172.0,73.8791,73.9518,73.7337,73.9337,4172.0
2022-01-13 10:30:00,81.36,81.45,81.25,81.39,4498.0,73.9518,74.0336,73.8519,73.9791,4498.0
2022-01-13 11:00:00,81.34,81.44,81.31,81.43,3422.0,73.9337,74.0246,73.9064,74.0155,3422.0
2022-01-13 11:30:00,81.43,81.79,81.42,81.61,12241.0,74.0155,74.3427,74.0064,74.1791,12241.0
2022-01-13 12:00:00,81.59,81.63,81.1,81.18,5545.0,74.1609,74.1973,73.7155,73.7882,5545.0
2022-01-13 12:30:00,81.21,81.38,81.15,81.2,5799.0,73.8155,73.97,73.761,73.8064,5799.0
2022-01-13 13:00:00,81.18,81.38,81.12,81.38,4251.0,73.7882,73.97,73.7337,73.97,4251.0
2022-01-13 13:30:00,81.35,81.35,81.01,81.06,25898.0,73.9427,73.9427,73.6337,73.6792,25898.0
2022-01-13 14:00:00,81.06,81.14,80.83,80.89,8510.0,73.6792,73.7519,73.4701,73.5246,8510.0
2022-01-13 14:30:00,80.91,81.19,80.8,81.19,29071.0,73.5428,73.7973,73.4428,73.7973,29071.0
2022-01-13 15:00:00,81.2,81.29,80.9,81.2,60632.0,73.8064,73.8882,73.5337,73.8064,60632.0
2022-01-13 15:30:00,81.22,81.23,80.87,80.98,68360.0,73.8246,73.8337,73.5065,73.6064,68360.0
2022-01-14 09:30:00,80.87,80.87,80.13,80.3,13560.0,73.5065,73.5065,72.8338,72.9884,13560.0
2022-01-14 10:00:00,80.3,80.58,80.23,80.44,10321.0,72.9884,73.2429,72.9247,73.1156,10321.0
2022-01-14 10:30:00,80.39,80.62,79.73,80.09,16787.0,73.0702,73.2792,72.4703,72.7975,16787.0
2022-01-14 11:00:00,80.05,80.05,79.32,79.58,11350.0,72.7611,72.7611,72.0976,72.3339,11350.0
2022-01-14 11:30:00,79.52,79.94,79.3,79.88,35866.0,72.2794,72.6611,72.0794,72.6066,35866.0
2022-01-14 12:00:00,79.86,79.99,79.76,79.82,12376.0,72.5884,72.7066,72.4975,72.5521,12376.0
2022-01-14 12:30:00,79.8,79.86,79.46,79.49,9616.0,72.5339,72.5884,72.2248,72.2521,9616.0
2022-01-14 13:00:00,79.51,79.68,79.33,79.47,11015.0,72.2703,72.4248,72.1067,72.2339,11015.0
2022-01-14 13:30:00,79.45,79.51,79.19,79.35,9585.0,72.2158,72.2703,71.9794,72.1249,9585.0
2022-01-14 14:00:00,79.32,79.53,79.31,79.44,10096.0,72.0976,72.2885,72.0885,72.2067,10096.0
2022-01-14 14:30:00,79.42,79.89,79.41,79.76,14753.0,72.1885,72.6157,72.1794,72.4975,14753.0
2022-01-14 15:00:00,79.81,80.68,79.78,80.52,66786.0,72.543,73.3338,72.5157,73.1883,66786.0
2022-01-14 15:30:00,80.55,81.04,80.49,80.53,141770.0,73.2156,73.661,73.1611,73.1974,141770.0
2022-01-18 09:30:00,80.12,80.22,79.55,79.7,14036.0,72.8247,72.9156,72.3066,72.443,14036.0
2022-01-18 10:00:00,79.7,80.01,79.33,79.68,55800.0,72.443,72.7248,72.1067,72.4248,55800.0
2022-01-18 10:30:00,79.65,79.97,79.64,79.73,34459.0,72.3975,72.6884,72.3885,72.4703,34459.0
2022-01-18 11:00:00,79.68,79.75,79.35,79.65,55248.0,72.4248,72.4884,72.1249,72.3975,55248.0
2022-01-18 11:30:00,79.68,79.75,79.5,79.6,10331.0,72.4248,72.4884,72.2612,72.3521,10331.0
2022-01-18 12:00:00,79.58,79.81,79.44,79.81,25616.0,72.3339,72.543,72.2067,72.543,25616.0
2022-01-18 12:30:00,79.76,80.03,79.63,79.63,30179.0,72.4975,72.7429,72.3794,72.3794,30179.0
2022-01-18 13:00:00,79.65,79.9,79.6,79.79,29658.0,72.3975,72.6248,72.3521,72.5248,29658.0
2022-01-18 13:30:00,79.76,79.94,79.73,79.86,31432.0,72.4975,72.6611,72.4703,72.5884,31432.0
2022-01-18 14:00:00,79.86,79.96,79.79,79.95,60861.0,72.5884,72.6793,72.5248,72.6702,60861.0
2022-01-18 14:30:00,79.92,80.36,79.89,80.32,36101.0,72.643,73.0429,72.6157,73.0065,36101.0
2022-01-18 15:00:00,80.29,80.35,79.96,80.03,24954.0,72.9793,73.0338,72.6793,72.7429,24954.0
2022-01-18 15:30:00,80.05,80.22,79.78,79.98,93351.0,72.7611,72.9156,72.5157,72.6975,93351.0
2022-01-19 09:30:00,80.46,80.82,80.33,80.37,11254.0,73.1338,73.461,73.0156,73.052,11254.0
2022-01-19 10:00:00,80.47,80.61,80.03,80.14,9949.0,73.1429,73.2701,72.7429,72.8429,9949.0
2022-01-19 10:30:00,80.14,80.31,79.83,80.18,15120.0,72.8429,72.9974,72.5612,72.8793,15120.0
2022-01-19 11:00:00,80.1,80.19,79.68,79.68,24149.0,72.8066,72.8884,72.4248,72.4248,24149.0
2022-01-19 11:30:00,79.66,79.94,79.62,79.91,20713.0,72.4066,72.6611,72.3703,72.6339,20713.0
2022-01-19 12:00:00,79.84,80.05,79.81,79.94,13810.0,72.5702,72.7611,72.543,72.6611,13810.0
2022-01-19 12:30:00,79.9,79.91,79.55,79.61,14046.0,72.6248,72.6339,72.3066,72.3612,14046.0
2022-01-19 13:00:00,79.6,79.75,79.43,79.46,11849.0,72.3521,72.4884,72.1976,72.2248,11849.0
2022-01-19 13:30:00,79.45,79.5,79.2,79.22,9012.0,72.2158,72.2612,71.9885,72.0067,9012.0
2022-01-19 14:00:00,79.23,79.3,79.0,79.04,22337.0,72.0158,72.0794,71.8067,71.8431,22337.0
2022-01-19 14:30:00,79.04,79.19,78.92,79.06,27871.0,71.8431,71.9794,71.734,71.8613,27871.0
2022-01-19 15:00:00,79.03,79.05,78.82,78.91,38078.0,71.834,71.8522,71.6431,71.7249,38078.0
2022-01-19 15:30:00,78.89,78.89,78.2,78.24,209333.0,71.7067,71.7067,71.0796,71.1159,209333.0
2022-01-20 09:30:00,77.79,78.82,77.79,78.73,40771.0,70.7069,71.6431,70.7069,71.5613,40771.0
2022-01-20 10:00:00,78.81,78.97,78.65,78.8,18639.0,71.634,71.7795,71.4886,71.6249,18639.0
2022-01-20 10:30:00,78.83,78.96,78.43,78.73,27855.0,71.6522,71.7704,71.2886,71.5613,27855.0
2022-01-20 11:00:00,78.79,79.01,78.75,79.0,124757.0,71.6158,71.8158,71.5795,71.8067,124757.0
2022-01-20 11:30:00,79.07,79.35,78.88,78.91,23954.0,71.8704,72.1249,71.6977,71.7249,23954.0
2022-01-20 12:00:00,78.85,78.99,78.35,78.48,15420.0,71.6704,71.7976,71.2159,71.3341,15420.0
2022-01-20 12:30:00,78.5,78.63,78.2,78.22,16812.0,71.3523,71.4704,71.0796,71.0977,16812.0
2022-01-20 13:00:00,78.17,78.46,78.1,78.44,24541.0,71.0523,71.3159,70.9887,71.2977,24541.0
2022-01-20 13:30:00,78.42,79.08,78.4,78.83,29389.0,71.2795,71.8794,71.2614,71.6522,29389.0
2022-01-20 14:00:00,78.78,78.98,78.54,78.67,20644.0,71.6068,71.7885,71.3886,71.5068,20644.0
2022-01-20 14:30:00,78.65,78.81,78.55,78.58,18821.0,71.4886,71.634,71.3977,71.425,18821.0
2022-01-20 15:00:00,78.57,78.58,77.73,77.78,51499.0,71.4159,71.425,70.6524,70.6978,51499.0
2022-01-20 15:30:00,77.73,77.89,76.95,77.12,357736.0,70.6524,70.7978,69.9434,70.0979,357736.0
2022-01-21 09:30:00,77.64,77.81,77.18,77.69,85072.0,70.5706,70.7251,70.1524,70.616,85072.0
2022-01-21 10:00:00,77.62,77.63,77.15,77.4,17247.0,70.5524,70.5615,70.1252,70.3524,17247.0
2022-01-21 10:30:00,77.23,77.48,76.85,77.48,17533.0,70.1979,70.4251,69.8525,70.4251,17533.0
2022-01-21 11:00:00,77.58,77.65,77.2,77.53,86002.0,70.516,70.5796,70.1706,70.4706,86002.0
2022-01-21 11:30:00,77.52,77.56,76.96,77.13,11644.0,70.4615,70.4978,69.9525,70.107,11644.0
2022-01-21 12:00:00,77.06,77.12,76.65,76.79,19409.0,70.0434,70.0979,69.6707,69.798,19409.0
2022-01-21 12:30:00,76.77,77.07,76.56,76.73,31522.0,69.7798,70.0525,69.5889,69.7434,31522.0
2022-01-21 13:00:00,76.79,77.04,76.67,76.78,13945.0,69.798,70.0252,69.6889,69.7889,13945.0
2022-01-21 13:30:00,76.78,77.0,76.67,76.67,13329.0,69.7889,69.9888,69.6889,69.6889,13329.0
2022-01-21 14:00:00,76.67,76.95,76.67,76.82,22721.0,69.6889,69.9434,69.6889,69.8252,22721.0
2022-01-21 14:30:00,76.8,77.26,76.79,77.07,72176.0,69.807,70.2252,69.798,70.0525,72176.0
2022-01-21 15:00:00,77.07,77.26,76.91,76.97,47259.0,70.0525,70.2252,69.907,69.9616,47259.0
2022-01-21 15:30:00,76.93,77.49,76.93,77.25,129222.0,69.9252,70.4342,69.9252,70.2161,129222.0
2022-01-24 09:30:00,76.51,76.81,75.3,75.43,47180.0,69.5435,69.8161,68.4436,68.5618,47180.0
2022-01-24 10:00:00,75.33,75.5,74.76,75.09,67545.0,68.4709,68.6254,67.9528,68.2527,67545.0
2022-01-24 10:30:00,74.98,75.33,74.77,74.88,49341.0,68.1528,68.4709,67.9619,68.0619,49341.0
2022-01-24 11:00:00,74.88,75.24,74.61,75.22,178268.0,68.0619,68.3891,67.8165,68.3709,178268.0
2022-01-24 11:30:00,75.25,75.32,74.5,75.04,40260.0,68.3982,68.4618,67.7165,68.2073,40260.0
2022-01-24 12:00:00,74.96,75.1,74.36,74.37,49744.0,68.1346,68.2618,67.5892,67.5983,49744.0
2022-01-24 12:30:00,74.4,74.9,74.14,74.6,26217.0,67.6256,68.08,67.3892,67.8074,26217.0
2022-01-24 13:00:00,74.59,75.11,74.5,74.9,32226.0,67.7983,68.2709,67.7165,68.08,32226.0
2022-01-24 13:30:00,74.84,75.56,74.74,75.54,35711.0,68.0255,68.68,67.9346,68.6618,35711.0
2022-01-24 14:00:00,75.58,75.91,74.89,74.93,39865.0,68.6981,68.9981,68.071,68.1073,39865.0
2022-01-24 14:30:00,74.88,75.09,74.65,74.99,45143.0,68.0619,68.2527,67.8528,68.1619,45143.0
2022-01-24 15:00:00,74.99,75.47,74.94,75.42,175917.0,68.1619,68.5981,68.1164,68.5527,175917.0
2022-01-24 15:30:00,75.34,76.68,75.33,76.42,232043.0,68.48,69.698,68.4709,69.4616,232043.0
2022-01-25 09:30:00,76.25,77.75,75.71,76.21,67072.0,69.3071,70.6705,68.8163,69.2708,67072.0
2022-01-25 10:00:00,76.08,76.42,75.5,76.21,43480.0,69.1526,69.4616,68.6254,69.2708,43480.0
2022-01-25 10:30:00,76.27,76.45,75.87,75.9,61877.0,69.3253,69.4889,68.9617,68.989,61877.0
2022-01-25 11:00:00,75.9,75.97,74.99,75.77,29409.0,68.989,69.0526,68.1619,68.8708,29409.0
2022-01-25 11:30:00,75.68,75.73,75.03,75.05,38025.0,68.789,68.8345,68.1982,68.2164,38025.0
2022-01-25 12:00:00,74.75,75.44,74.63,75.19,16661.0,67.9437,68.5709,67.8346,68.3436,16661.0
2022-01-25 12:30:00,75.15,75.15,74.7,74.79,17502.0,68.3073,68.3073,67.8983,67.9801,17502.0
2022-01-25 13:00:00,74.87,75.34,74.78,75.26,18932.0,68.0528,68.48,67.971,68.4073,18932.0
2022-01-25 13:30:00,75.26,76.09,75.06,76.07,45990.0,68.4073,69.1617,68.2255,69.1435,45990.0
2022-01-25 14:00:00,76.07,76.12,75.72,75.87,71568.0,69.1435,69.189,68.8254,68.9617,71568.0
2022-01-25 14:30:00,75.87,76.54,75.79,76.38,118361.0,68.9617,69.5707,68.889,69.4253,118361.0
2022-01-25 15:00:00,76.41,77.1,76.35,76.61,60249.0,69.4526,70.0797,69.398,69.6343,60249.0
2022-01-25 15:30:00,76.54,77.03,76.23,76.36,141796.0,69.5707,70.0161,69.2889,69.4071,141796.0
2022-01-26 09:30:00,76.33,77.26,76.33,76.97,17577.0,69.3798,70.2252,69.3798,69.9616,17577.0
2022-01-26 10:00:00,76.97,77.32,76.81,76.85,19406.0,69.9616,70.2797,69.8161,69.8525,19406.0
2022-01-26 10:30:00,76.76,77.1,76.58,76.98,17118.0,69.7707,70.0797,69.6071,69.9707,17118.0
2022-01-26 11:00:00,76.94,77.31,76.9,77.17,10298.0,69.9343,70.2706,69.8979,70.1434,10298.0
2022-01-26 11:30:00,77.16,77.28,76.82,76.97,8427.0,70.1343,70.2433,69.8252,69.9616,8427.0
2022-01-26 12:00:00,76.97,77.07,76.59,76.67,11753.0,69.9616,70.0525,69.6162,69.6889,11753.0
2022-01-26 12:30:00,76.71,76.77,76.64,76.64,5885.0,69.7252,69.7798,69.6616,69.6616,5885.0
2022-01-26 13:00:00,76.59,76.59,76.3,76.54,11537.0,69.6162,69.6162,69.3526,69.5707,11537.0
2022-01-26 13:30:00,76.54,76.67,76.43,76.63,13660.0,69.5707,69.6889,69.4707,69.6525,13660.0
2022-01-26 14:00:00,76.7,77.2,76.21,76.47,20197.0,69.7162,70.1706,69.2708,69.5071,20197.0
2022-01-26 14:30:00,76.4,76.48,75.46,75.69,36735.0,69.4435,69.5162,68.5891,68.7981,36735.0
2022-01-26 15:00:00,75.62,75.62,74.44,74.65,44571.0,68.7345,68.7345,67.6619,67.8528,44571.0
2022-01-26 15:30:00,74.71,74.95,74.08,74.47,364406.0,67.9073,68.1255,67.3347,67.6892,364406.0
2022-01-27 09:30:00,75.06,75.74,74.67,75.51,36043.0,68.2255,68.8436,67.871,68.6345,36043.0
2022-01-27 10:00:00,75.61,75.62,74.95,74.95,52659.0,68.7254,68.7345,68.1255,68.1255,52659.0
2022-01-27 10:30:00,74.97,75.16,74.63,75.15,29353.0,68.1437,68.3164,67.8346,68.3073,29353.0
2022-01-27 11:00:00,75.15,75.54,74.94,75.04,51144.0,68.3073,68.6618,68.1164,68.2073,51144.0
2022-01-27 11:30:00,75.12,75.51,75.08,75.36,21414.0,68.28,68.6345,68.2437,68.4982,21414.0
2022-01-27 12:00:00,75.34,75.47,74.53,74.65,30836.0,68.48,68.5981,67.7437,67.8528,30836.0
2022-01-27 12:30:00,74.69,74.73,74.17,74.44,18518.0,67.8892,67.9255,67.4165,67.6619,18518.0
2022-01-27 13:00:00,74.41,74.48,73.74,73.9,26375.0,67.6347,67.6983,67.0257,67.1711,26375.0
2022-01-27 13:30:00,73.95,74.16,73.74,73.94,50803.0,67.2165,67.4074,67.0257,67.2075,50803.0
2022-01-27 14:00:00,74.02,74.42,73.72,73.86,35868.0,67.2802,67.6438,67.0075,67.1347,35868.0
2022-01-27 14:30:00,73.82,74.21,73.7,73.71,26925.0,67.0984,67.4529,66.9893,66.9984,26925.0
2022-01-27 15:00:00,73.8,74.25,73.39,73.91,52226.0,67.0802,67.4892,66.7075,67.1802,52226.0
2022-01-27 15:30:00,73.93,74.19,73.39,73.63,247275.0,67.1984,67.4347,66.7075,66.9257,247275.0
2022-01-28 09:30:00,73.91,74.35,72.87,73.09,24466.0,67.1802,67.5801,66.2349,66.4349,24466.0
2022-01-28 10:00:00,73.19,73.76,73.19,73.58,14062.0,66.5258,67.0438,66.5258,66.8802,14062.0
2022-01-28 10:30:00,73.62,74.07,73.32,74.06,28384.0,66.9166,67.3256,66.6439,67.3165,28384.0
2022-01-28 11:00:00,74.12,74.57,74.07,74.38,61737.0,67.3711,67.7801,67.3256,67.6074,61737.0
2022-01-28 11:30:00,74.44,74.97,74.4,74.94,21308.0,67.6619,68.1437,67.6256,68.1164,21308.0
2022-01-28 12:00:00,74.95,75.26,74.82,75.16,26319.0,68.1255,68.4073,68.0073,68.3164,26319.0
2022-01-28 12:30:00,75.16,75.33,74.98,75.09,78146.0,68.3164,68.4709,68.1528,68.2527,78146.0
2022-01-28 13:00:00,75.09,75.34,74.99,74.99,11868.0,68.2527,68.48,68.1619,68.1619,11868.0
2022-01-28 13:30:00,75.06,75.39,75.0,75.23,31765.0,68.2255,68.5254,68.1709,68.38,31765.0
2022-01-28 14:00:00,75.28,75.38,74.84,74.96,46080.0,68.4254,68.5163,68.0255,68.1346,46080.0
2022-01-28 14:30:00,74.93,76.23,74.84,76.15,56274.0,68.1073,69.2889,68.0255,69.2162,56274.0
2022-01-28 15:00:00,76.14,76.48,75.9,76.36,55500.0,69.2071,69.5162,68.989,69.4071,55500.0
2022-01-28 15:30:00,76.36,77.28,76.16,77.23,164805.0,69.4071,70.2433,69.2253,70.1979,164805.0
2022-01-31 09:30:00,77.03,77.62,76.42,77.57,27979.0,70.0161,70.5524,69.4616,70.5069,27979.0
2022-01-31 10:00:00,77.54,77.59,77.04,77.07,28703.0,70.4797,70.5251,70.0252,70.0525,28703.0
2022-01-31 10:30:00,77.06,77.4,76.84,77.18,27256.0,70.0434,70.3524,69.8434,70.1524,27256.0
2022-01-31 11:00:00,77.12,77.4,77.04,77.11,33010.0,70.0979,70.3524,70.0252,70.0888,33010.0
2022-01-31 11:30:00,77.12,77.66,77.08,77.64,24464.0,70.0979,70.5887,70.0615,70.5706,24464.0
2022-01-31 12:00:00,77.65,77.82,77.54,77.64,18384.0,70.5796,70.7342,70.4797,70.5706,18384.0
2022-01-31 12:30:00,77.67,77.82,77.58,77.77,29149.0,70.5978,70.7342,70.516,70.6887,29149.0
2022-01-31 13:00:00,77.76,78.09,77.7,77.83,36507.0,70.6796,70.9796,70.6251,70.7433,36507.0
2022-01-31 13:30:00,77.88,78.01,77.7,77.71,18424.0,70.7887,70.9069,70.6251,70.6342,18424.0
2022-01-31 14:00:00,77.73,78.19,77.72,78.19,31336.0,70.6524,71.0705,70.6433,71.0705,31336.0
2022-01-31 14:30:00,78.18,78.21,77.76,77.76,23740.0,71.0614,71.0887,70.6796,70.6796,23740.0
2022-01-31 15:00:00,77.81,77.84,77.4,77.48,36416.0,70.7251,70.7523,70.3524,70.4251,36416.0
2022-01-31 15:30:00,77.52,78.32,77.49,78.29,120692.0,70.4615,71.1886,70.4342,71.1614,120692.0
2022-02-01 09:30:00,78.45,78.73,78.05,78.47,30749.0,71.3068,71.5613,70.9432,71.325,30749.0
2022-02-01 10:00:00,78.42,78.45,77.65,77.72,33918.0,71.2795,71.3068,70.5796,70.6433,33918.0
2022-02-01 10:30:00,77.73,78.06,77.49,78.04,21214.0,70.6524,70.9523,70.4342,70.9341,21214.0
2022-02-01 11:00:00,78.11,78.17,77.9,78.01,31487.0,70.9978,71.0523,70.8069,70.9069,31487.0
2022-02-01 11:30:00,77.99,78.48,77.92,78.4,18461.0,70.8887,71.3341,70.8251,71.2614,18461.0
2022-02-01 12:00:00,78.35,78.35,77.99,78.13,14332.0,71.2159,71.2159,70.8887,71.0159,14332.0
2022-02-01 12:30:00,78.07,78.17,77.86,78.17,13865.0,70.9614,71.0523,70.7705,71.0523,13865.0
2022-02-01 13:00:00,78.14,78.18,77.96,78.18,16587.0,71.025,71.0614,70.8614,71.0614,16587.0
2022-02-01 13:30:00,78.17,78.32,78.08,78.19,13722.0,71.0523,71.1886,70.9705,71.0705,13722.0
2022-02-01 14:00:00,78.2,78.26,78.03,78.26,17446.0,71.0796,71.1341,70.925,71.1341,17446.0
2022-02-01 14:30:00,78.27,78.35,78.14,78.19,18939.0,71.1432,71.2159,71.025,71.0705,18939.0
2022-02-01 15:00:00,78.21,78.52,78.2,78.52,27556.0,71.0887,71.3704,71.0796,71.3704,27556.0
2022-02-01 15:30:00,78.52,78.62,78.09,78.18,98075.0,71.3704,71.4613,70.9796,71.0614,98075.0
2022-02-02 09:30:00,78.58,78.95,78.23,78.45,20296.0,71.425,71.7613,71.1068,71.3068,20296.0
2022-02-02 10:00:00,78.6,78.87,78.53,78.78,9118.0,71.4431,71.6886,71.3795,71.6068,9118.0
2022-02-02 10:30:00,78.8,78.96,78.6,78.79,11311.0,71.6249,71.7704,71.4431,71.6158,11311.0
2022-02-02 11:00:00,78.79,79.34,78.79,79.31,13284.0,71.6158,72.1158,71.6158,72.0885,13284.0
2022-02-02 11:30:00,79.28,79.28,78.87,78.93,13290.0,72.0612,72.0612,71.6886,71.7431,13290.0
2022-02-02 12:00:00,78.89,79.1,78.89,79.05,9810.0,71.7067,71.8976,71.7067,71.8522,9810.0
2022-02-02 12:30:00,79.01,79.2,79.0,79.06,15205.0,71.8158,71.9885,71.8067,71.8613,15205.0
2022-02-02 13:00:00,79.06,79.3,79.0,79.2,12621.0,71.8613,72.0794,71.8067,71.9885,12621.0
2022-02-02 13:30:00,79.23,79.3,79.09,79.21,21770.0,72.0158,72.0794,71.8885,71.9976,21770.0
2022-02-02 14:00:00,79.2,79.28,79.04,79.14,19476.0,71.9885,72.0612,71.8431,71.934,19476.0
2022-02-02 14:30:00,79.14,79.27,79.08,79.11,20813.0,71.934,72.0521,71.8794,71.9067,20813.0
2022-02-02 15:00:00,79.08,79.21,79.03,79.05,19519.0,71.8794,71.9976,71.834,71.8522,19519.0
2022-02-02 15:30:00,79.07,79.25,78.96,79.05,91777.0,71.8704,72.034,71.7704,71.8522,91777.0
2022-02-03 09:30:00,78.26,78.59,77.55,78.0,56940.0,71.1341,71.4341,70.4888,70.8978,56940.0
2022-02-03 10:00:00,78.03,78.43,77.86,78.33,48077.0,70.925,71.2886,70.7705,71.1977,48077.0
2022-02-03 10:30:00,78.33,78.66,78.32,78.39,17707.0,71.1977,71.4977,71.1886,71.2523,17707.0
2022-02-03 11:00:00,78.44,78.63,78.37,78.53,22863.0,71.2977,71.4704,71.2341,71.3795,22863.0
2022-02-03 11:30:00,78.47,78.68,78.4,78.55,16552.0,71.325,71.5159,71.2614,71.3977,16552.0
2022-02-03 12:00:00,78.59,78.61,78.19,78.19,13445.0,71.4341,71.4522,71.0705,71.0705,13445.0
2022-02-03 12:30:00,78.22,78.36,77.96,78.36,16371.0,71.0977,71.225,70.8614,71.225,16371.0
2022-02-03 13:00:00,78.36,78.52,78.23,78.4,12241.0,71.225,71.3704,71.1068,71.2614,12241.0
2022-02-03 13:30:00,78.42,78.62,78.34,78.58,13014.0,71.2795,71.4613,71.2068,71.425,13014.0
2022-02-03 14:00:00,78.65,78.65,78.46,78.5,12892.0,71.4886,71.4886,71.3159,71.3523,12892.0
2022-02-03 14:30:00,78.5,78.52,78.35,78.48,32925.0,71.3523,71.3704,71.2159,71.3341,32925.0
2022-02-03 15:00:00,78.52,78.65,78.38,78.58,27307.0,71.3704,71.4886,71.2432,71.425,27307.0
2022-02-03 15:30:00,78.56,78.63,78.32,78.5,109072.0,71.4068,71.4704,71.1886,71.3523,109072.0
2022-02-04 09:30:00,78.02,78.6,77.82,78.03,18026.0,70.916,71.4431,70.7342,70.925,18026.0
2022-02-04 10:00:00,78.03,78.26,77.84,77.95,28651.0,70.925,71.1341,70.7523,70.8523,28651.0
2022-02-04 10:30:00,77.88,78.09,77.35,77.4,33560.0,70.7887,70.9796,70.307,70.3524,33560.0
2022-02-04 11:00:00,77.36,77.61,77.34,77.52,27622.0,70.3161,70.5433,70.2979,70.4615,27622.0
2022-02-04 11:30:00,77.52,77.68,77.43,77.43,34602.0,70.4615,70.6069,70.3797,70.3797,34602.0
2022-02-04 12:00:00,77.33,77.62,77.24,77.59,17774.0,70.2888,70.5524,70.207,70.5251,17774.0
2022-02-04 12:30:00,77.59,77.95,77.51,77.94,33031.0,70.5251,70.8523,70.4524,70.8432,33031.0
2022-02-04 13:00:00,78.01,78.21,77.96,78.16,21016.0,70.9069,71.0887,70.8614,71.0432,21016.0
2022-02-04 13:30:00,78.14,78.34,78.07,78.25,18875.0,71.025,71.2068,70.9614,71.125,18875.0
2022-02-04 14:00:00,78.27,78.3,78.04,78.27,14633.0,71.1432,71.1705,70.9341,71.1432,14633.0
2022-02-04 14:30:00,78.28,78.54,78.28,78.43,21219.0,71.1523,71.3886,71.1523,71.2886,21219.0
2022-02-04 15:00:00,78.4,78.69,78.26,78.33,34229.0,71.2614,71.525,71.1341,71.1977,34229.0
2022-02-04 15:30:00,78.36,78.46,77.72,77.78,84426.0,71.225,71.3159,70.6433,70.6978,84426.0
2022-02-07 09:30:00,77.78,78.19,77.67,77.78,11360.0,70.6978,71.0705,70.5978,70.6978,11360.0
2022-02-07 10:00:00,77.83,77.96,77.6,77.73,3296.0,70.7433,70.8614,70.5342,70.6524,3296.0
2022-02-07 10:30:00,77.73,78.05,77.63,77.63,10850.0,70.6524,70.9432,70.5615,70.5615,10850.0
2022-02-07 11:00:00,77.61,77.75,77.42,77.49,36125.0,70.5433,70.6705,70.3706,70.4342,36125.0
2022-02-07 11:30:00,77.43,78.03,77.43,78.03,43698.0,70.3797,70.925,70.3797,70.925,43698.0
2022-02-07 12:00:00,77.97,78.02,77.54,77.62,28857.0,70.8705,70.916,70.4797,70.5524,28857.0
2022-02-07 12:30:00,77.62,77.69,77.45,77.49,20673.0,70.5524,70.616,70.3979,70.4342,20673.0
2022-02-07 13:00:00,77.55,77.62,77.32,77.45,63911.0,70.4888,70.5524,70.2797,70.3979,63911.0
2022-02-07 13:30:00,77.46,77.56,77.36,77.39,22171.0,70.4069,70.4978,70.3161,70.3433,22171.0
2022-02-07 14:00:00,77.34,77.45,77.24,77.42,40656.0,70.2979,70.3979,70.207,70.3706,40656.0
2022-02-07 14:30:00,77.43,77.45,77.25,77.39,20369.0,70.3797,70.3979,70.2161,70.3433,20369.0
2022-02-07 15:00:00,77.39,77.48,77.2,77.2,42281.0,70.3433,70.4251,70.1706,70.1706,42281.0
2022-02-07 15:30:00,77.22,77.23,76.85,77.13,133082.0,70.1888,70.1979,69.8525,70.107,133082.0
2022-02-08 09:30:00,77.0,77.27,76.32,76.4,17302.0,69.9888,70.2342,69.3708,69.4435,17302.0
2022-02-08 10:00:00,76.45,76.69,76.35,76.48,21498.0,69.4889,69.7071,69.398,69.5162,21498.0
2022-02-08 10:30:00,76.56,76.76,76.36,76.66,14577.0,69.5889,69.7707,69.4071,69.6798,14577.0
2022-02-08 11:00:00,76.69,76.88,76.61,76.67,33074.0,69.7071,69.8798,69.6343,69.6889,33074.0
2022-02-08 11:30:00,76.67,76.96,76.66,76.91,37373.0,69.6889,69.9525,69.6798,69.907,37373.0
2022-02-08 12:00:00,76.91,76.95,76.76,76.78,14351.0,69.907,69.9434,69.7707,69.7889,14351.0
2022-02-08 12:30:00,76.76,76.76,76.2,76.23,25182.0,69.7707,69.7707,69.2617,69.2889,25182.0
2022-02-08 13:00:00,76.23,76.27,75.87,75.93,23883.0,69.2889,69.3253,68.9617,69.0163,23883.0
2022-02-08 13:30:00,75.94,76.25,75.87,76.22,29130.0,69.0254,69.3071,68.9617,69.2799,29130.0
2022-02-08 14:00:00,76.26,76.51,76.05,76.05,35686.0,69.3162,69.5435,69.1253,69.1253,35686.0
2022-02-08 14:30:00,75.98,76.32,75.91,76.23,31019.0,69.0617,69.3708,68.9981,69.2889,31019.0
2022-02-08 15:00:00,76.2,76.77,76.13,76.48,47869.0,69.2617,69.7798,69.1981,69.5162,47869.0
2022-02-08 15:30:00,76.5,76.52,75.88,76.0,195248.0,69.5344,69.5525,68.9708,69.0799,195248.0
2022-02-09 09:30:00,76.85,77.94,76.27,77.52,26034.0,69.8525,70.8432,69.3253,70.4615,26034.0
2022-02-09 10:00:00,77.37,77.92,77.21,77.63,24029.0,70.3251,70.8251,70.1797,70.5615,24029.0
2022-02-09 10:30:00,77.78,77.79,77.29,77.45,44717.0,70.6978,70.7069,70.2524,70.3979,44717.0
2022-02-09 11:00:00,77.47,77.56,77.1,77.49,23032.0,70.416,70.4978,70.0797,70.4342,23032.0
2022-02-09 11:30:00,77.48,77.67,77.28,77.63,12421.0,70.4251,70.5978,70.2433,70.5615,12421.0
2022-02-09 12:00:00,77.7,77.95,77.64,77.86,20791.0,70.6251,70.8523,70.5706,70.7705,20791.0
2022-02-09 12:30:00,77.82,78.12,77.82,78.12,11037.0,70.7342,71.0069,70.7342,71.0069,11037.0
2022-02-09 13:00:00,78.1,78.2,77.89,77.92,24335.0,70.9887,71.0796,70.7978,70.8251,24335.0
2022-02-09 13:30:00,77.92,77.99,77.87,77.92,12511.0,70.8251,70.8887,70.7796,70.8251,12511.0
2022-02-09 14:00:00,77.92,78.26,77.88,78.25,13206.0,70.8251,71.1341,70.7887,71.125,13206.0
2022-02-09 14:30:00,78.27,78.51,78.13,78.16,18142.0,71.1432,71.3613,71.0159,71.0432,18142.0
2022-02-09 15:00:00,78.17,78.52,78.07,78.52,12101.0,71.0523,71.3704,70.9614,71.3704,12101.0
2022-02-09 15:30:00,78.47,78.69,78.32,78.68,87075.0,71.325,71.525,71.1886,71.5159,87075.0
2022-02-10 09:30:00,77.36,78.77,76.89,78.51,37237.0,70.3161,71.5977,69.8889,71.3613,37237.0
2022-02-10 10:00:00,78.47,78.72,78.19,78.42,24979.0,71.325,71.5522,71.0705,71.2795,24979.0
2022-02-10 10:30:00,78.46,78.65,78.4,78.46,26039.0,71.3159,71.4886,71.2614,71.3159,26039.0
2022-02-10 11:00:00,78.52,78.73,78.42,78.48,16303.0,71.3704,71.5613,71.2795,71.3341,16303.0
2022-02-10 11:30:00,78.49,78.56,78.05,78.56,22754.0,71.3432,71.4068,70.9432,71.4068,22754.0
2022-02-10 12:00:00,78.55,78.62,78.29,78.45,22260.0,71.3977,71.4613,71.1614,71.3068,22260.0
2022-02-10 12:30:00,78.44,78.5,77.85,77.96,29485.0,71.2977,71.3523,70.7614,70.8614,29485.0
2022-02-10 13:00:00,77.94,78.16,77.63,77.63,20905.0,70.8432,71.0432,70.5615,70.5615,20905.0
2022-02-10 13:30:00,77.67,77.84,77.45,77.84,15779.0,70.5978,70.7523,70.3979,70.7523,15779.0
2022-02-10 14:00:00,77.86,77.88,77.22,77.42,34480.0,70.7705,70.7887,70.1888,70.3706,34480.0
2022-02-10 14:30:00,77.5,77.52,76.9,76.95,25765.0,70.4433,70.4615,69.8979,69.9434,25765.0
2022-02-10 15:00:00,76.99,77.19,76.67,76.72,51457.0,69.9797,70.1615,69.6889,69.7343,51457.0
2022-02-10 15:30:00,76.71,76.73,76.06,76.55,181867.0,69.7252,69.7434,69.1344,69.5798,181867.0
2022-02-11 09:30:00,77.12,77.4,76.65,76.98,21669.0,70.0979,70.3524,69.6707,69.9707,21669.0
2022-02-11 10:00:00,77.1,77.46,77.07,77.4,26620.0,70.0797,70.4069,70.0525,70.3524,26620.0
2022-02-11 10:30:00,77.42,77.51,77.1,77.26,21689.0,70.3706,70.4524,70.0797,70.2252,21689.0
2022-02-11 11:00:00,77.33,77.49,77.13,77.16,18358.0,70.2888,70.4342,70.107,70.1343,18358.0
2022-02-11 11:30:00,77.17,77.36,77.0,77.36,22046.0,70.1434,70.3161,69.9888,70.3161,22046.0
2022-02-11 12:00:00,77.34,77.37,77.07,77.19,17757.0,70.2979,70.3251,70.0525,70.1615,17757.0
2022-02-11 12:30:00,77.16,77.29,76.98,77.29,20720.0,70.1343,70.2524,69.9707,70.2524,20720.0
2022-02-11 13:00:00,77.29,77.37,76.99,77.0,18456.0,70.2524,70.3251,69.9797,69.9888,18456.0
2022-02-11 13:30:00,76.95,76.96,76.47,76.59,46624.0,69.9434,69.9525,69.5071,69.6162,46624.0
2022-02-11 14:00:00,76.55,77.18,76.39,76.65,25272.0,69.5798,70.1524,69.4344,69.6707,25272.0
2022-02-11 14:30:00,76.7,77.11,76.64,77.09,42302.0,69.7162,70.0888,69.6616,70.0706,42302.0
2022-02-11 15:00:00,77.15,77.43,77.01,77.16,58095.0,70.1252,70.3797,69.9979,70.1343,58095.0
2022-02-11 15:30:00,77.13,77.71,76.87,77.43,177743.0,70.107,70.6342,69.8707,70.3797,177743.0
2022-02-14 09:30:00,77.08,78.07,77.0,77.73,13776.0,70.0615,70.9614,69.9888,70.6524,13776.0
2022-02-14 10:00:00,77.75,77.84,76.86,77.16,12344.0,70.6705,70.7523,69.8616,70.1343,12344.0
2022-02-14 10:30:00,77.13,77.2,76.72,76.8,17560.0,70.107,70.1706,69.7343,69.807,17560.0
2022-02-14 11:00:00,76.71,76.99,76.62,76.98,28359.0,69.7252,69.9797,69.6434,69.9707,28359.0
2022-02-14 11:30:00,76.99,77.09,76.85,76.86,12498.0,69.9797,70.0706,69.8525,69.8616,12498.0
2022-02-14 12:00:00,76.83,77.1,76.71,77.1,22185.0,69.8343,70.0797,69.7252,70.0797,22185.0
2022-02-14 12:30:00,77.12,77.35,77.06,77.32,23234.0,70.0979,70.307,70.0434,70.2797,23234.0
2022-02-14 13:00:00,77.34,77.34,77.0,77.04,10424.0,70.2979,70.2979,69.9888,70.0252,10424.0
2022-02-14 13:30:00,77.01,77.06,76.53,76.54,18308.0,69.9979,70.0434,69.5616,69.5707,18308.0
2022-02-14 14:00:00,76.45,76.66,76.2,76.52,40724.0,69.4889,69.6798,69.2617,69.5525,40724.0
2022-02-14 14:30:00,76.5,76.9,76.2,76.69,39603.0,69.5344,69.8979,69.2617,69.7071,39603.0
2022-02-14 15:00:00,76.66,77.06,76.47,77.02,26417.0,69.6798,70.0434,69.5071,70.007,26417.0
2022-02-14 15:30:00,76.99,77.15,76.46,76.55,125876.0,69.9797,70.1252,69.498,69.5798,125876.0
2022-02-15 09:30:00,77.38,78.01,77.34,77.48,33752.0,70.3342,70.9069,70.2979,70.4251,33752.0
2022-02-15 10:00:00,77.33,77.51,77.19,77.19,17854.0,70.2888,70.4524,70.1615,70.1615,17854.0
2022-02-15 10:30:00,77.27,77.78,77.25,77.51,22213.0,70.2342,70.6978,70.2161,70.4524,22213.0
2022-02-15 11:00:00,77.45,77.57,77.06,77.1,17063.0,70.3979,70.5069,70.0434,70.0797,17063.0
2022-02-15 11:30:00,77.16,77.47,77.12,77.45,13256.0,70.1343,70.416,70.0979,70.3979,13256.0
2022-02-15 12:00:00,77.41,77.45,77.22,77.25,13628.0,70.3615,70.3979,70.1888,70.2161,13628.0
2022-02-15 12:30:00,77.23,77.28,77.0,77.22,15608.0,70.1979,70.2433,69.9888,70.1888,15608.0
2022-02-15 13:00:00,77.2,77.78,77.18,77.78,17152.0,70.1706,70.6978,70.1524,70.6978,17152.0
2022-02-15 13:30:00,77.79,78.05,77.72,78.02,19695.0,70.7069,70.9432,70.6433,70.916,19695.0
2022-02-15 14:00:00,77.97,77.99,77.75,77.84,15840.0,70.8705,70.8887,70.6705,70.7523,15840.0
2022-02-15 14:30:00,77.83,77.88,77.53,77.62,14802.0,70.7433,70.7887,70.4706,70.5524,14802.0
2022-02-15 15:00:00,77.66,77.7,77.4,77.44,46902.0,70.5887,70.6251,70.3524,70.3888,46902.0
2022-02-15 15:30:00,77.41,77.48,77.11,77.15,138690.0,70.3615,70.4251,70.0888,70.1252,138690.0
2022-02-16 09:30:00,77.37,77.52,76.81,76.81,28508.0,70.3251,70.4615,69.8161,69.8161,28508.0
2022-02-16 10:00:00,76.9,77.08,76.65,76.75,33445.0,69.8979,70.0615,69.6707,69.7616,33445.0
2022-02-16 10:30:00,76.81,76.95,76.61,76.87,13237.0,69.8161,69.9434,69.6343,69.8707,13237.0
2022-02-16 11:00:00,76.76,77.03,76.63,76.87,12839.0,69.7707,70.0161,69.6525,69.8707,12839.0
2022-02-16 11:30:00,76.81,77.08,76.8,76.97,11253.0,69.8161,70.0615,69.807,69.9616,11253.0
2022-02-16 12:00:00,76.95,77.15,76.82,77.07,58790.0,69.9434,70.1252,69.8252,70.0525,58790.0
2022-02-16 12:30:00,77.03,77.11,76.84,77.01,12387.0,70.0161,70.0888,69.8434,69.9979,12387.0
2022-02-16 13:00:00,77.04,77.05,76.84,76.93,14305.0,70.0252,70.0343,69.8434,69.9252,14305.0
2022-02-16 13:30:00,76.92,76.92,76.44,76.49,13377.0,69.9161,69.9161,69.4798,69.5253,13377.0
2022-02-16 14:00:00,76.52,77.46,76.49,77.42,28380.0,69.5525,70.4069,69.5253,70.3706,28380.0
2022-02-16 14:30:00,77.46,77.6,77.21,77.46,20119.0,70.4069,70.5342,70.1797,70.4069,20119.0
2022-02-16 15:00:00,77.52,77.71,77.42,77.63,23261.0,70.4615,70.6342,70.3706,70.5615,23261.0
2022-02-16 15:30:00,77.58,77.79,77.29,77.41,123661.0,70.516,70.7069,70.2524,70.3615,123661.0
2022-02-17 09:30:00,76.96,77.5,76.14,76.14,19145.0,69.9525,70.4433,69.2071,69.2071,19145.0
2022-02-17 10:00:00,76.14,76.8,76.13,76.68,21635.0,69.2071,69.807,69.1981,69.698,21635.0
2022-02-17 10:30:00,76.71,77.0,76.68,77.0,10494.0,69.7252,69.9888,69.698,69.9888,10494.0
2022-02-17 11:00:00,76.93,76.97,76.6,76.63,9248.0,69.9252,69.9616,69.6253,69.6525,9248.0
2022-02-17 11:30:00,76.6,76.98,76.56,76.89,9915.0,69.6253,69.9707,69.5889,69.8889,9915.0
2022-02-17 12:00:00,76.84,76.85,76.72,76.81,19500.0,69.8434,69.8525,69.7343,69.8161,19500.0
2022-02-17 12:30:00,76.83,77.0,76.63,76.63,9946.0,69.8343,69.9888,69.6525,69.6525,9946.0
2022-02-17 13:00:00,76.65,76.79,76.6,76.77,18321.0,69.6707,69.798,69.6253,69.7798,18321.0
2022-02-17 13:30:00,76.82,76.93,76.67,76.84,17423.0,69.8252,69.9252,69.6889,69.8434,17423.0
2022-02-17 14:00:00,76.84,76.84,76.44,76.44,15938.0,69.8434,69.8434,69.4798,69.4798,15938.0
2022-02-17 14:30:00,76.48,76.49,76.14,76.19,39454.0,69.5162,69.5253,69.2071,69.2526,39454.0
2022-02-17 15:00:00,76.22,76.22,75.8,75.9,29704.0,69.2799,69.2799,68.8981,68.989,29704.0
2022-02-17 15:30:00,75.89,76.11,75.63,75.65,156335.0,68.9799,69.1799,68.7436,68.7618,156335.0
2022-02-18 09:30:00,75.49,76.56,75.49,76.51,19976.0,68.6163,69.5889,68.6163,69.5435,19976.0
2022-02-18 10:00:00,76.51,76.61,76.28,76.42,14202.0,69.5435,69.6343,69.3344,69.4616,14202.0
2022-02-18 10:30:00,76.31,76.44,75.95,75.98,22394.0,69.3617,69.4798,69.0344,69.0617,22394.0
2022-02-18 11:00:00,75.97,76.01,75.48,75.56,17445.0,69.0526,69.089,68.6072,68.68,17445.0
2022-02-18 11:30:00,75.58,75.72,75.47,75.48,20036.0,68.6981,68.8254,68.5981,68.6072,20036.0
2022-02-18 12:00:00,75.48,75.86,75.32,75.76,24851.0,68.6072,68.9526,68.4618,68.8617,24851.0
2022-02-18 12:30:00,75.72,75.76,75.13,75.41,62730.0,68.8254,68.8617,68.2891,68.5436,62730.0
2022-02-18 13:00:00,75.36,75.6,75.34,75.42,11406.0,68.4982,68.7163,68.48,68.5527,11406.0
2022-02-18 13:30:00,75.49,75.87,75.45,75.81,20493.0,68.6163,68.9617,68.58,68.9072,20493.0
2022-02-18 14:00:00,75.84,76.05,75.76,76.05,8119.0,68.9345,69.1253,68.8617,69.1253,8119.0
2022-02-18 14:30:00,76.09,76.16,75.78,76.02,11638.0,69.1617,69.2253,68.8799,69.0981,11638.0
2022-02-18 15:00:00,75.99,76.09,75.59,75.74,24003.0,69.0708,69.1617,68.7072,68.8436,24003.0
2022-02-18 15:30:00,75.69,75.92,75.38,75.38,116967.0,68.7981,69.0072,68.5163,68.5163,116967.0
2022-02-22 09:30:00,75.05,75.3,74.61,75.21,26893.0,68.2164,68.4436,67.8165,68.3618,26893.0
2022-02-22 10:00:00,75.01,75.37,74.85,75.37,28149.0,68.18,68.5073,68.0346,68.5073,28149.0
2022-02-22 10:30:00,75.37,75.37,74.82,74.82,23690.0,68.5073,68.5073,68.0073,68.0073,23690.0
2022-02-22 11:00:00,74.74,75.36,74.73,75.11,16162.0,67.9346,68.4982,67.9255,68.2709,16162.0
2022-02-22 11:30:00,75.21,75.35,74.91,75.22,11950.0,68.3618,68.4891,68.0891,68.3709,11950.0
2022-02-22 12:00:00,75.22,75.27,74.83,74.84,16545.0,68.3709,68.4164,68.0164,68.0255,16545.0
2022-02-22 12:30:00,74.83,74.85,74.45,74.55,34442.0,68.0164,68.0346,67.671,67.7619,34442.0
2022-02-22 13:00:00,74.53,74.76,74.27,74.41,33228.0,67.7437,67.9528,67.5074,67.6347,33228.0
2022-02-22 13:30:00,74.38,74.62,74.34,74.51,34327.0,67.6074,67.8255,67.571,67.7256,34327.0
2022-02-22 14:00:00,74.45,74.77,74.31,74.61,38918.0,67.671,67.9619,67.5438,67.8165,38918.0
2022-02-22 14:30:00,74.55,75.13,74.46,74.96,49489.0,67.7619,68.2891,67.6801,68.1346,49489.0
2022-02-22 15:00:00,75.05,75.29,74.92,75.06,40189.0,68.2164,68.4345,68.0982,68.2255,40189.0
2022-02-22 15:30:00,75.02,75.1,74.5,74.8,144315.0,68.1891,68.2618,67.7165,67.9892,144315.0
2022-02-23 09:30:00,75.16,75.74,74.9,75.09,14530.0,68.3164,68.8436,68.08,68.2527,14530.0
2022-02-23 10:00:00,74.97,74.97,74.18,74.28,15813.0,68.1437,68.1437,67.4256,67.5165,15813.0
2022-02-23 10:30:00,74.28,74.38,74.12,74.16,11744.0,67.5165,67.6074,67.3711,67.4074,11744.0
2022-02-23 11:00:00,74.11,74.18,73.97,73.99,19875.0,67.362,67.4256,67.2347,67.2529,19875.0
2022-02-23 11:30:00,73.98,74.25,73.94,74.22,64606.0,67.2438,67.4892,67.2075,67.462,64606.0
2022-02-23 12:00:00,74.27,74.45,74.1,74.33,36781.0,67.5074,67.671,67.3529,67.5619,36781.0
2022-02-23 12:30:00,74.34,74.36,73.8,73.84,40594.0,67.571,67.5892,67.0802,67.1166,40594.0
2022-02-23 13:00:00,73.84,73.96,73.67,73.84,16663.0,67.1166,67.2256,66.962,67.1166,16663.0
2022-02-23 13:30:00,73.87,74.19,73.76,74.0,31721.0,67.1438,67.4347,67.0438,67.262,31721.0
2022-02-23 14:00:00,74.1,74.12,73.63,73.67,25283.0,67.3529,67.3711,66.9257,66.962,25283.0
2022-02-23 14:30:00,73.69,73.74,73.43,73.48,22135.0,66.9802,67.0257,66.7439,66.7893,22135.0
2022-02-23 15:00:00,73.54,73.56,73.06,73.47,21284.0,66.8439,66.8621,66.4076,66.7803,21284.0
2022-02-23 15:30:00,73.43,73.44,72.88,72.96,122071.0,66.7439,66.753,66.244,66.3167,122071.0
2022-02-24 09:30:00,72.5,73.09,72.21,73.05,32153.0,65.8986,66.4349,65.635,66.3985,32153.0
2022-02-24 10:00:00,73.08,73.19,72.42,72.99,26257.0,66.4258,66.5258,65.8259,66.344,26257.0
2022-02-24 10:30:00,72.82,73.49,72.6,73.37,27400.0,66.1894,66.7984,65.9895,66.6894,27400.0
2022-02-24 11:00:00,73.36,73.74,73.17,73.45,19157.0,66.6803,67.0257,66.5076,66.7621,19157.0
2022-02-24 11:30:00,73.46,73.99,73.34,73.94,42645.0,66.7712,67.2529,66.6621,67.2075,42645.0
2022-02-24 12:00:00,73.94,73.96,73.36,73.62,19017.0,67.2075,67.2256,66.6803,66.9166,19017.0
2022-02-24 12:30:00,73.61,73.93,73.39,73.87,30645.0,66.9075,67.1984,66.7075,67.1438,30645.0
2022-02-24 13:00:00,73.81,74.09,73.72,73.8,14867.0,67.0893,67.3438,67.0075,67.0802,14867.0
2022-02-24 13:30:00,73.8,74.24,73.79,74.06,22045.0,67.0802,67.4801,67.0711,67.3165,22045.0
2022-02-24 14:00:00,74.06,74.49,73.94,74.45,30220.0,67.3165,67.7074,67.2075,67.671,30220.0
2022-02-24 14:30:00,74.49,74.83,74.38,74.52,32339.0,67.7074,68.0164,67.6074,67.7346,32339.0
2022-02-24 15:00:00,74.53,74.7,74.35,74.45,40579.0,67.7437,67.8983,67.5801,67.671,40579.0
2022-02-24 15:30:00,74.42,75.11,74.41,74.78,127301.0,67.6438,68.2709,67.6347,67.971,127301.0
2022-02-25 09:30:00,74.85,75.53,74.51,74.81,13340.0,68.0346,68.6527,67.7256,67.9982,13340.0
2022-02-25 10:00:00,74.73,74.96,74.35,74.73,28171.0,67.9255,68.1346,67.5801,67.9255,28171.0
2022-02-25 10:30:00,74.7,74.94,74.52,74.64,37142.0,67.8983,68.1164,67.7346,67.8437,37142.0
2022-02-25 11:00:00,74.72,75.26,74.6,75.1,47234.0,67.9164,68.4073,67.8074,68.2618,47234.0
2022-02-25 11:30:00,75.12,75.38,74.91,75.33,51415.0,68.28,68.5163,68.0891,68.4709,51415.0
2022-02-25 12:00:00,75.39,75.51,75.15,75.47,30125.0,68.5254,68.6345,68.3073,68.5981,30125.0
2022-02-25 12:30:00,75.51,75.61,75.18,75.29,32585.0,68.6345,68.7254,68.3346,68.4345,32585.0
2022-02-25 13:00:00,75.31,75.63,75.19,75.63,23880.0,68.4527,68.7436,68.3436,68.7436,23880.0
2022-02-25 13:30:00,75.7,75.95,75.61,75.82,16436.0,68.8072,69.0344,68.7254,68.9163,16436.0
2022-02-25 14:00:00,75.76,75.98,75.73,75.94,12836.0,68.8617,69.0617,68.8345,69.0254,12836.0
2022-02-25 14:30:00,75.95,76.04,75.57,75.78,24469.0,69.0344,69.1162,68.689,68.8799,24469.0
2022-02-25 15:00:00,75.76,76.08,75.59,75.92,30000.0,68.8617,69.1526,68.7072,69.0072,30000.0
2022-02-25 15:30:00,75.9,76.15,75.74,76.07,99391.0,68.989,69.2162,68.8436,69.1435,99391.0
2022-02-28 09:30:00,75.36,76.0,75.36,75.61,24571.0,68.4982,69.0799,68.4982,68.7254,24571.0
2022-02-28 10:00:00,75.59,75.59,74.91,75.25,44295.0,68.7072,68.7072,68.0891,68.3982,44295.0
2022-02-28 10:30:00,75.23,75.34,74.87,75.25,34792.0,68.38,68.48,68.0528,68.3982,34792.0
2022-02-28 11:00:00,75.3,75.86,75.3,75.85,31995.0,68.4436,68.9526,68.4436,68.9435,31995.0
2022-02-28 11:30:00,75.84,75.96,75.19,75.31,46527.0,68.9345,69.0435,68.3436,68.4527,46527.0
2022-02-28 12:00:00,75.29,75.29,74.54,74.57,46225.0,68.4345,68.4345,67.7528,67.7801,46225.0
2022-02-28 12:30:00,74.54,74.64,74.33,74.62,18893.0,67.7528,67.8437,67.5619,67.8255,18893.0
2022-02-28 13:00:00,74.64,75.11,74.64,74.81,27277.0,67.8437,68.2709,67.8437,67.9982,27277.0
2022-02-28 13:30:00,74.75,75.08,74.66,74.78,30645.0,67.9437,68.2437,67.8619,67.971,30645.0
2022-02-28 14:00:00,74.79,74.79,74.11,74.18,33491.0,67.9801,67.9801,67.362,67.4256,33491.0
2022-02-28 14:30:00,74.15,74.72,74.1,74.66,31096.0,67.3983,67.9164,67.3529,67.8619,31096.0
2022-02-28 15:00:00,74.66,74.68,74.23,74.43,34571.0,67.8619,67.8801,67.4711,67.6528,34571.0
2022-02-28 15:30:00,74.41,74.71,73.93,74.61,213014.0,67.6347,67.9073,67.1984,67.8165,213014.0
2022-03-01 09:30:00,74.65,75.55,73.76,73.9,22187.0,67.8528,68.6709,67.0438,67.1711,22187.0
2022-03-01 10:00:00,74.04,74.79,73.96,74.59,30354.0,67.2984,67.9801,67.2256,67.7983,30354.0
2022-03-01 10:30:00,74.82,74.9,74.27,74.84,9821.0,68.0073,68.08,67.5074,68.0255,9821.0
2022-03-01 11:00:00,74.85,75.23,74.85,74.89,16632.0,68.0346,68.38,68.0346,68.071,16632.0
2022-03-01 11:30:00,74.84,74.92,74.29,74.33,34432.0,68.0255,68.0982,67.5256,67.5619,34432.0
2022-03-01 12:00:00,74.28,74.38,74.07,74.36,12812.0,67.5165,67.6074,67.3256,67.5892,12812.0
2022-03-01 12:30:00,74.33,74.62,74.29,74.44,15454.0,67.5619,67.8255,67.5256,67.6619,15454.0
2022-03-01 13:00:00,74.44,74.6,74.23,74.31,35214.0,67.6619,67.8074,67.4711,67.5438,35214.0
2022-03-01 13:30:00,74.37,74.63,74.35,74.53,17450.0,67.5983,67.8346,67.5801,67.7437,17450.0
2022-03-01 14:00:00,74.49,75.08,74.48,75.08,45174.0,67.7074,68.2437,67.6983,68.2437,45174.0
2022-03-01 14:30:00,75.08,75.28,74.9,75.08,34209.0,68.2437,68.4254,68.08,68.2437,34209.0
2022-03-01 15:00:00,75.02,75.33,74.77,74.77,36734.0,68.1891,68.4709,67.9619,67.9619,36734.0
2022-03-01 15:30:00,74.71,74.88,74.31,74.64,117788.0,67.9073,68.0619,67.5438,67.8437,117788.0
2022-03-02 09:30:00,75.08,75.91,74.83,75.63,22560.0,68.2437,68.9981,68.0164,68.7436,22560.0
2022-03-02 10:00:00,75.68,76.4,75.55,76.38,62526.0,68.789,69.4435,68.6709,69.4253,62526.0
2022-03-02 10:30:00,76.37,76.45,75.83,76.43,20757.0,69.4162,69.4889,68.9254,69.4707,20757.0
2022-03-02 11:00:00,76.39,76.73,76.37,76.5,43128.0,69.4344,69.7434,69.4162,69.5344,43128.0
2022-03-02 11:30:00,76.53,76.83,76.52,76.55,57349.0,69.5616,69.8343,69.5525,69.5798,57349.0
2022-03-02 12:00:00,76.64,76.78,76.4,76.47,24671.0,69.6616,69.7889,69.4435,69.5071,24671.0
2022-03-02 12:30:00,76.52,76.61,76.14,76.25,34769.0,69.5525,69.6343,69.2071,69.3071,34769.0
2022-03-02 13:00:00,76.28,76.76,76.27,76.6,20665.0,69.3344,69.7707,69.3253,69.6253,20665.0
2022-03-02 13:30:00,76.57,76.82,76.53,76.6,19687.0,69.598,69.8252,69.5616,69.6253,19687.0
2022-03-02 14:00:00,76.69,77.05,76.6,77.02,28631.0,69.7071,70.0343,69.6253,70.007,28631.0
2022-03-02 14:30:00,77.01,77.17,76.86,77.04,29767.0,69.9979,70.1434,69.8616,70.0252,29767.0
2022-03-02 15:00:00,77.05,77.19,76.96,77.16,45263.0,70.0343,70.1615,69.9525,70.1343,45263.0
2022-03-02 15:30:00,77.17,77.36,76.88,76.91,139595.0,70.1434,70.3161,69.8798,69.907,139595.0
2022-03-03 09:30:00,77.46,78.0,76.98,77.15,44727.0,70.4069,70.8978,69.9707,70.1252,44727.0
2022-03-03 10:00:00,77.11,77.31,76.67,77.02,21996.0,70.0888,70.2706,69.6889,70.007,21996.0
2022-03-03 10:30:00,77.01,77.09,76.61,76.62,17110.0,69.9979,70.0706,69.6343,69.6434,17110.0
2022-03-03 11:00:00,76.63,76.87,76.41,76.87,22344.0,69.6525,69.8707,69.4526,69.8707,22344.0
2022-03-03 11:30:00,76.82,77.12,76.82,77.09,26658.0,69.8252,70.0979,69.8252,70.0706,26658.0
2022-03-03 12:00:00,77.06,77.09,76.9,77.02,19854.0,70.0434,70.0706,69.8979,70.007,19854.0
2022-03-03 12:30:00,77.02,77.5,77.02,77.35,31622.0,70.007,70.4433,70.007,70.307,31622.0
2022-03-03 13:00:00,77.33,77.63,77.24,77.55,38332.0,70.2888,70.5615,70.207,70.4888,38332.0
2022-03-03 13:30:00,77.57,77.57,77.18,77.42,25755.0,70.5069,70.5069,70.1524,70.3706,25755.0
2022-03-03 14:00:00,77.44,77.76,77.43,77.69,28693.0,70.3888,70.6796,70.3797,70.616,28693.0
2022-03-03 14:30:00,77.7,77.8,77.21,77.28,18640.0,70.6251,70.716,70.1797,70.2433,18640.0
2022-03-03 15:00:00,77.29,77.44,76.95,77.41,16657.0,70.2524,70.3888,69.9434,70.3615,16657.0
2022-03-03 15:30:00,77.4,77.4,76.9,77.24,108622.0,70.3524,70.3524,69.8979,70.207,108622.0
2022-03-04 09:30:00,76.71,77.23,76.34,76.77,26349.0,69.7252,70.1979,69.3889,69.7798,26349.0
2022-03-04 10:00:00,76.77,77.02,76.53,76.78,42094.0,69.7798,70.007,69.5616,69.7889,42094.0
2022-03-04 10:30:00,76.84,77.04,76.65,76.78,28259.0,69.8434,70.0252,69.6707,69.7889,28259.0
2022-03-04 11:00:00,76.77,77.16,76.74,77.16,39948.0,69.7798,70.1343,69.7525,70.1343,39948.0
2022-03-04 11:30:00,77.12,77.26,77.01,77.15,22820.0,70.0979,70.2252,69.9979,70.1252,22820.0
2022-03-04 12:00:00,77.19,77.49,76.96,77.48,42927.0,70.1615,70.4342,69.9525,70.4251,42927.0
2022-03-04 12:30:00,77.43,77.59,77.15,77.43,32323.0,70.3797,70.5251,70.1252,70.3797,32323.0
2022-03-04 13:00:00,77.43,77.69,77.39,77.66,18775.0,70.3797,70.616,70.3433,70.5887,18775.0
2022-03-04 13:30:00,77.59,77.95,77.59,77.81,85298.0,70.5251,70.8523,70.5251,70.7251,85298.0
2022-03-04 14:00:00,77.87,78.3,77.84,78.16,15505.0,70.7796,71.1705,70.7523,71.0432,15505.0
2022-03-04 14:30:00,78.17,78.26,77.88,77.88,14649.0,71.0523,71.1341,70.7887,70.7887,14649.0
2022-03-04 15:00:00,77.9,78.03,77.28,77.58,51308.0,70.8069,70.925,70.2433,70.516,51308.0
2022-03-04 15:30:00,77.57,77.88,77.53,77.71,143529.0,70.5069,70.7887,70.4706,70.6342,143529.0
2022-03-07 09:30:00,77.45,77.91,76.65,77.74,23522.0,70.3979,70.816,69.6707,70.6615,23522.0
2022-03-07 10:00:00,77.71,77.96,77.43,77.51,36311.0,70.6342,70.8614,70.3797,70.4524,36311.0
2022-03-07 10:30:00,77.46,77.71,77.15,77.27,53155.0,70.4069,70.6342,70.1252,70.2342,53155.0
2022-03-07 11:00:00,77.27,77.37,76.75,76.89,23826.0,70.2342,70.3251,69.7616,69.8889,23826.0
2022-03-07 11:30:00,76.92,76.92,76.36,76.36,16557.0,69.9161,69.9161,69.4071,69.4071,16557.0
2022-03-07 12:00:00,76.25,76.69,76.12,76.46,32507.0,69.3071,69.7071,69.189,69.498,32507.0
2022-03-07 12:30:00,76.46,76.66,76.08,76.2,35057.0,69.498,69.6798,69.1526,69.2617,35057.0
2022-03-07 13:00:00,76.15,76.56,76.15,76.56,28323.0,69.2162,69.5889,69.2162,69.5889,28323.0
2022-03-07 13:30:00,76.56,76.82,76.39,76.39,28194.0,69.5889,69.8252,69.4344,69.4344,28194.0
2022-03-07 14:00:00,76.39,76.83,76.39,76.76,23015.0,69.4344,69.8343,69.4344,69.7707,23015.0
2022-03-07 14:30:00,76.78,76.98,76.53,76.53,34427.0,69.7889,69.9707,69.5616,69.5616,34427.0
2022-03-07 15:00:00,76.52,76.7,76.29,76.66,39775.0,69.5525,69.7162,69.3435,69.6798,39775.0
2022-03-07 15:30:00,76.63,76.63,75.84,75.85,139769.0,69.6525,69.6525,68.9345,68.9435,139769.0
2022-03-08 09:30:00,75.85,76.46,75.8,76.33,26323.0,68.9435,69.498,68.8981,69.3798,26323.0
2022-03-08 10:00:00,76.13,76.44,75.89,75.95,17637.0,69.1981,69.4798,68.9799,69.0344,17637.0
2022-03-08 10:30:00,75.92,76.19,75.78,76.12,19221.0,69.0072,69.2526,68.8799,69.189,19221.0
2022-03-08 11:00:00,76.12,76.17,75.41,75.45,10351.0,69.189,69.2344,68.5436,68.58,10351.0
2022-03-08 11:30:00,75.37,75.7,75.16,75.63,8298.0,68.5073,68.8072,68.3164,68.7436,8298.0
2022-03-08 12:00:00,75.65,76.95,75.63,76.91,16332.0,68.7618,69.9434,68.7436,69.907,16332.0
2022-03-08 12:30:00,76.89,77.44,76.89,77.06,21134.0,69.8889,70.3888,69.8889,70.0434,21134.0
2022-03-08 13:00:00,77.09,77.28,76.98,77.01,12283.0,70.0706,70.2433,69.9707,69.9979,12283.0
2022-03-08 13:30:00,76.9,76.9,76.37,76.41,42921.0,69.8979,69.8979,69.4162,69.4526,42921.0
2022-03-08 14:00:00,76.36,76.46,75.92,76.45,40588.0,69.4071,69.498,69.0072,69.4889,40588.0
2022-03-08 14:30:00,76.5,76.84,76.35,76.64,17771.0,69.5344,69.8434,69.398,69.6616,17771.0
2022-03-08 15:00:00,76.61,76.79,76.27,76.27,24093.0,69.6343,69.798,69.3253,69.3253,24093.0
2022-03-08 15:30:00,76.28,76.49,75.96,75.97,118202.0,69.3344,69.5253,69.0435,69.0526,118202.0
2022-03-09 09:30:00,77.37,77.71,76.9,77.27,14115.0,70.3251,70.6342,69.8979,70.2342,14115.0
2022-03-09 10:00:00,77.0,77.46,76.98,77.27,9541.0,69.9888,70.4069,69.9707,70.2342,9541.0
2022-03-09 10:30:00,77.26,77.42,77.06,77.3,19180.0,70.2252,70.3706,70.0434,70.2615,19180.0
2022-03-09 11:00:00,77.29,77.48,77.23,77.44,19818.0,70.2524,70.4251,70.1979,70.3888,19818.0
2022-03-09 11:30:00,77.42,77.64,77.42,77.62,7961.0,70.3706,70.5706,70.3706,70.5524,7961.0
2022-03-09 12:00:00,77.58,78.02,77.56,78.0,14871.0,70.516,70.916,70.4978,70.8978,14871.0
2022-03-09 12:30:00,78.01,78.4,78.01,78.34,21329.0,70.9069,71.2614,70.9069,71.2068,21329.0
2022-03-09 13:00:00,78.34,78.35,77.8,77.88,17622.0,71.2068,71.2159,70.716,70.7887,17622.0
2022-03-09 13:30:00,77.84,77.84,77.27,77.27,35339.0,70.7523,70.7523,70.2342,70.2342,35339.0
2022-03-09 14:00:00,77.3,77.52,76.97,76.98,43030.0,70.2615,70.4615,69.9616,69.9707,43030.0
2022-03-09 14:30:00,77.06,77.25,76.78,76.88,29881.0,70.0434,70.2161,69.7889,69.8798,29881.0
2022-03-09 15:00:00,76.89,77.45,76.85,77.43,47783.0,69.8889,70.3979,69.8525,70.3797,47783.0
2022-03-09 15:30:00,77.46,77.55,76.99,77.07,161530.0,70.4069,70.4888,69.9797,70.0525,161530.0
2022-03-10 09:30:00,76.19,76.65,76.1,76.36,19522.0,69.2526,69.6707,69.1708,69.4071,19522.0
2022-03-10 10:00:00,76.26,76.74,76.2,76.27,8772.0,69.3162,69.7525,69.2617,69.3253,8772.0
2022-03-10 10:30:00,76.22,76.43,76.02,76.08,10206.0,69.2799,69.4707,69.0981,69.1526,10206.0
2022-03-10 11:00:00,76.07,76.25,75.96,76.1,14152.0,69.1435,69.3071,69.0435,69.1708,14152.0
2022-03-10 11:30:00,76.15,76.45,76.03,76.45,59283.0,69.2162,69.4889,69.1072,69.4889,59283.0
2022-03-10 12:00:00,76.46,76.62,76.41,76.62,9313.0,69.498,69.6434,69.4526,69.6434,9313.0
2022-03-10 12:30:00,76.53,76.57,76.41,76.42,8110.0,69.5616,69.598,69.4526,69.4616,8110.0
2022-03-10 13:00:00,76.39,76.63,76.35,76.63,10180.0,69.4344,69.6525,69.398,69.6525,10180.0
2022-03-10 13:30:00,76.6,76.84,76.53,76.76,16959.0,69.6253,69.8434,69.5616,69.7707,16959.0
2022-03-10 14:00:00,76.74,76.99,76.73,76.92,42781.0,69.7525,69.9797,69.7434,69.9161,42781.0
2022-03-10 14:30:00,76.94,77.27,76.85,77.23,26027.0,69.9343,70.2342,69.8525,70.1979,26027.0
2022-03-10 15:00:00,77.21,77.3,77.05,77.3,37240.0,70.1797,70.2615,70.0343,70.2615,37240.0
2022-03-10 15:30:00,77.32,77.9,77.13,77.7,176711.0,70.2797,70.8069,70.107,70.6251,176711.0
2022-03-11 09:30:00,78.29,78.48,77.82,78.42,24998.0,71.1614,71.3341,70.7342,71.2795,24998.0
2022-03-11 10:00:00,78.5,78.5,77.76,77.79,16010.0,71.3523,71.3523,70.6796,70.7069,16010.0
2022-03-11 10:30:00,77.72,77.74,77.29,77.52,26858.0,70.6433,70.6615,70.2524,70.4615,26858.0
2022-03-11 11:00:00,77.5,77.61,77.36,77.53,12560.0,70.4433,70.5433,70.3161,70.4706,12560.0
2022-03-11 11:30:00,77.55,77.56,77.3,77.4,21314.0,70.4888,70.4978,70.2615,70.3524,21314.0
2022-03-11 12:00:00,77.36,77.37,77.01,77.14,20115.0,70.3161,70.3251,69.9979,70.1161,20115.0
2022-03-11 12:30:00,77.16,77.27,76.84,76.9,10544.0,70.1343,70.2342,69.8434,69.8979,10544.0
2022-03-11 13:00:00,76.83,76.92,76.73,76.88,13660.0,69.8343,69.9161,69.7434,69.8798,13660.0
2022-03-11 13:30:00,76.88,76.91,76.33,76.35,21784.0,69.8798,69.907,69.3798,69.398,21784.0
2022-03-11 14:00:00,76.28,76.59,76.28,76.59,10609.0,69.3344,69.6162,69.3344,69.6162,10609.0
2022-03-11 14:30:00,76.62,76.62,76.15,76.2,13603.0,69.6434,69.6434,69.2162,69.2617,13603.0
2022-03-11 15:00:00,76.22,76.24,76.07,76.07,17626.0,69.2799,69.298,69.1435,69.1435,17626.0
2022-03-11 15:30:00,76.05,76.4,75.98,76.32,127922.0,69.1253,69.4435,69.0617,69.3708,127922.0
2022-03-14 09:30:00,76.09,76.47,75.34,75.34,17061.0,69.1617,69.5071,68.48,68.48,17061.0
2022-03-14 10:00:00,75.23,75.36,74.32,74.62,38528.0,68.38,68.4982,67.5529,67.8255,38528.0
2022-03-14 10:30:00,74.63,75.32,74.54,75.26,40079.0,67.8346,68.4618,67.7528,68.4073,40079.0
2022-03-14 11:00:00,75.32,75.32,74.66,74.66,18989.0,68.4618,68.4618,67.8619,67.8619,18989.0
2022-03-14 11:30:00,74.6,74.74,74.08,74.09,32489.0,67.8074,67.9346,67.3347,67.3438,32489.0
2022-03-14 12:00:00,74.12,74.2,73.21,73.57,42853.0,67.3711,67.4438,66.5439,66.8711,42853.0
2022-03-14 12:30:00,73.59,73.94,73.38,73.78,64087.0,66.8893,67.2075,66.6984,67.062,64087.0
2022-03-14 13:00:00,73.79,73.8,73.48,73.65,43713.0,67.0711,67.0802,66.7893,66.9439,43713.0
2022-03-14 13:30:00,73.66,73.68,73.34,73.46,55622.0,66.953,66.9711,66.6621,66.7712,55622.0
2022-03-14 14:00:00,73.47,73.57,73.18,73.26,46925.0,66.7803,66.8711,66.5167,66.5894,46925.0
2022-03-14 14:30:00,73.27,73.47,73.21,73.34,37306.0,66.5985,66.7803,66.5439,66.6621,37306.0
2022-03-14 15:00:00,73.32,73.41,72.76,72.76,71497.0,66.6439,66.7257,66.1349,66.1349,71497.0
2022-03-14 15:30:00,72.82,73.06,72.51,73.05,344119.0,66.1894,66.4076,65.9077,66.3985,344119.0
2022-03-15 09:30:00,73.5,74.37,73.31,74.06,35098.0,66.8075,67.5983,66.6348,67.3165,35098.0
2022-03-15 10:00:00,74.09,74.33,73.88,74.27,17232.0,67.3438,67.5619,67.1529,67.5074,17232.0
2022-03-15 10:30:00,74.29,74.38,74.07,74.16,15720.0,67.5256,67.6074,67.3256,67.4074,15720.0
2022-03-15 11:00:00,74.18,74.44,74.1,74.36,17121.0,67.4256,67.6619,67.3529,67.5892,17121.0
2022-03-15 11:30:00,74.34,74.41,73.68,73.81,34094.0,67.571,67.6347,66.9711,67.0893,34094.0
2022-03-15 12:00:00,73.78,73.85,73.58,73.74,19205.0,67.062,67.1257,66.8802,67.0257,19205.0
2022-03-15 12:30:00,73.69,73.95,73.52,73.57,17919.0,66.9802,67.2165,66.8257,66.8711,17919.0
2022-03-15 13:00:00,73.65,73.78,73.51,73.51,12998.0,66.9439,67.062,66.8166,66.8166,12998.0
2022-03-15 13:30:00,73.49,73.86,73.28,73.76,17021.0,66.7984,67.1347,66.6076,67.0438,17021.0
2022-03-15 14:00:00,73.82,73.84,73.22,73.22,31530.0,67.0984,67.1166,66.553,66.553,31530.0
2022-03-15 14:30:00,73.2,73.76,73.19,73.72,31525.0,66.5348,67.0438,66.5258,67.0075,31525.0
2022-03-15 15:00:00,73.69,73.79,73.53,73.67,42560.0,66.9802,67.0711,66.8348,66.962,42560.0
2022-03-15 15:30:00,73.71,73.74,73.49,73.74,133173.0,66.9984,67.0257,66.7984,67.0257,133173.0
2022-03-16 09:30:00,74.09,75.01,74.09,74.67,44537.0,67.3438,68.18,67.3438,67.871,44537.0
2022-03-16 10:00:00,74.65,74.92,74.41,74.8,58441.0,67.8528,68.0982,67.6347,67.9892,58441.0
2022-03-16 10:30:00,74.79,74.85,74.37,74.56,21529.0,67.9801,68.0346,67.5983,67.771,21529.0
2022-03-16 11:00:00,74.53,74.7,73.98,74.02,31268.0,67.7437,67.8983,67.2438,67.2802,31268.0
2022-03-16 11:30:00,74.02,74.57,74.01,74.5,28371.0,67.2802,67.7801,67.2711,67.7165,28371.0
2022-03-16 12:00:00,74.52,75.12,74.5,74.89,18215.0,67.7346,68.28,67.7165,68.071,18215.0
2022-03-16 12:30:00,74.92,75.06,74.79,74.83,44152.0,68.0982,68.2255,67.9801,68.0164,44152.0
2022-03-16 13:00:00,74.81,74.82,74.43,74.76,22605.0,67.9982,68.0073,67.6528,67.9528,22605.0
2022-03-16 13:30:00,74.76,74.86,74.66,74.67,21177.0,67.9528,68.0437,67.8619,67.871,21177.0
2022-03-16 14:00:00,74.61,74.65,73.81,73.82,40450.0,67.8165,67.8528,67.0893,67.0984,40450.0
2022-03-16 14:30:00,73.8,74.75,73.68,74.49,20050.0,67.0802,67.9437,66.9711,67.7074,20050.0
2022-03-16 15:00:00,74.49,74.82,74.09,74.72,34828.0,67.7074,68.0073,67.3438,67.9164,34828.0
2022-03-16 15:30:00,74.71,74.94,74.5,74.83,93712.0,67.9073,68.1164,67.7165,68.0164,93712.0
2022-03-17 09:30:00,74.26,75.05,73.7,75.01,40348.0,67.4983,68.2164,66.9893,68.18,40348.0
2022-03-17 10:00:00,75.07,75.5,75.07,75.39,23865.0,68.2346,68.6254,68.2346,68.5254,23865.0
2022-03-17 10:30:00,75.36,75.43,75.0,75.21,16290.0,68.4982,68.5618,68.1709,68.3618,16290.0
2022-03-17 11:00:00,75.38,75.61,75.18,75.43,19310.0,68.5163,68.7254,68.3346,68.5618,19310.0
2022-03-17 11:30:00,75.49,75.96,75.45,75.86,35869.0,68.6163,69.0435,68.58,68.9526,35869.0
2022-03-17 12:00:00,75.87,76.21,75.74,76.16,25886.0,68.9617,69.2708,68.8436,69.2253,25886.0
2022-03-17 12:30:00,76.12,76.12,75.91,75.96,12897.0,69.189,69.189,68.9981,69.0435,12897.0
2022-03-17 13:00:00,75.93,75.98,75.76,75.91,11512.0,69.0163,69.0617,68.8617,68.9981,11512.0
2022-03-17 13:30:00,75.9,76.1,75.86,76.03,19161.0,68.989,69.1708,68.9526,69.1072,19161.0
2022-03-17 14:00:00,75.98,75.98,75.63,75.63,12464.0,69.0617,69.0617,68.7436,68.7436,12464.0
2022-03-17 14:30:00,75.65,75.72,75.5,75.63,13778.0,68.7618,68.8254,68.6254,68.7436,13778.0
2022-03-17 15:00:00,75.64,75.8,75.54,75.66,33863.0,68.7527,68.8981,68.6618,68.7708,33863.0
2022-03-17 15:30:00,75.62,75.95,75.62,75.82,76100.0,68.7345,69.0344,68.7345,68.9163,76100.0
2022-03-18 09:30:00,75.61,76.45,74.31,76.29,140098.0,68.7254,69.4889,67.5438,69.3435,140098.0
2022-03-18 10:00:00,76.28,76.7,75.98,76.2,26106.0,69.3344,69.7162,69.0617,69.2617,26106.0
2022-03-18 10:30:00,76.19,76.32,75.92,76.11,7761.0,69.2526,69.3708,69.0072,69.1799,7761.0
2022-03-18 11:00:00,76.11,76.16,75.65,75.75,10231.0,69.1799,69.2253,68.7618,68.8527,10231.0
2022-03-18 11:30:00,75.75,75.94,75.67,75.94,13479.0,68.8527,69.0254,68.7799,69.0254,13479.0
2022-03-18 12:00:00,75.87,76.24,75.83,76.14,7831.0,68.9617,69.298,68.9254,69.2071,7831.0
2022-03-18 12:30:00,76.17,76.2,76.03,76.13,18423.0,69.2344,69.2617,69.1072,69.1981,18423.0
2022-03-18 13:00:00,76.12,76.27,76.06,76.27,18952.0,69.189,69.3253,69.1344,69.3253,18952.0
2022-03-18 13:30:00,76.22,76.32,76.13,76.13,13567.0,69.2799,69.3708,69.1981,69.1981,13567.0
2022-03-18 14:00:00,76.13,76.15,76.02,76.14,16214.0,69.1981,69.2162,69.0981,69.2071,16214.0
2022-03-18 14:30:00,76.14,76.14,75.96,76.07,13398.0,69.2071,69.2071,69.0435,69.1435,13398.0
2022-03-18 15:00:00,76.12,76.28,76.11,76.25,12922.0,69.189,69.3344,69.1799,69.3071,12922.0
2022-03-18 15:30:00,76.26,76.38,75.91,75.96,100341.0,69.3162,69.4253,68.9981,69.0435,100341.0
2022-03-21 09:30:00,75.61,76.21,75.57,75.63,19164.0,68.7254,69.2708,68.689,68.7436,19164.0
2022-03-21 10:00:00,75.59,75.78,75.37,75.53,15680.0,68.7072,68.8799,68.5073,68.6527,15680.0
2022-03-21 10:30:00,75.51,75.77,75.5,75.71,13816.0,68.6345,68.8708,68.6254,68.8163,13816.0
2022-03-21 11:00:00,75.7,75.78,75.52,75.65,11801.0,68.8072,68.8799,68.6436,68.7618,11801.0
2022-03-21 11:30:00,75.66,75.75,75.52,75.58,13926.0,68.7708,68.8527,68.6436,68.6981,13926.0
2022-03-21 12:00:00,75.55,75.89,75.52,75.89,9653.0,68.6709,68.9799,68.6436,68.9799,9653.0
2022-03-21 12:30:00,75.86,75.86,75.23,75.29,15948.0,68.9526,68.9526,68.38,68.4345,15948.0
2022-03-21 13:00:00,75.28,75.33,74.74,74.74,16041.0,68.4254,68.4709,67.9346,67.9346,16041.0
2022-03-21 13:30:00,74.73,75.23,74.73,75.18,24797.0,67.9255,68.38,67.9255,68.3346,24797.0
2022-03-21 14:00:00,75.17,75.17,74.87,75.01,33379.0,68.3255,68.3255,68.0528,68.18,33379.0
2022-03-21 14:30:00,75.0,75.19,74.95,75.06,26047.0,68.1709,68.3436,68.1255,68.2255,26047.0
2022-03-21 15:00:00,75.07,75.21,74.88,75.18,22615.0,68.2346,68.3618,68.0619,68.3346,22615.0
2022-03-21 15:30:00,75.23,75.23,74.78,75.04,65460.0,68.38,68.38,67.971,68.2073,65460.0
2022-03-22 09:30:00,75.35,75.76,75.21,75.21,10403.0,68.4891,68.8617,68.3618,68.3618,10403.0
2022-03-22 10:00:00,75.21,75.61,75.2,75.38,13272.0,68.3618,68.7254,68.3527,68.5163,13272.0
2022-03-22 10:30:00,75.42,75.67,75.19,75.2,14605.0,68.5527,68.7799,68.3436,68.3527,14605.0
2022-03-22 11:00:00,75.17,75.17,74.87,74.88,5380.0,68.3255,68.3255,68.0528,68.0619,5380.0
2022-03-22 11:30:00,74.87,75.1,74.79,75.06,9313.0,68.0528,68.2618,67.9801,68.2255,9313.0
2022-03-22 12:00:00,75.08,75.08,74.92,74.94,8964.0,68.2437,68.2437,68.0982,68.1164,8964.0
2022-03-22 12:30:00,74.94,75.13,74.84,75.07,13455.0,68.1164,68.2891,68.0255,68.2346,13455.0
2022-03-22 13:00:00,75.13,75.35,75.13,75.31,13642.0,68.2891,68.4891,68.2891,68.4527,13642.0
2022-03-22 13:30:00,75.31,75.41,75.26,75.26,8506.0,68.4527,68.5436,68.4073,68.4073,8506.0
2022-03-22 14:00:00,75.27,75.29,75.03,75.05,14186.0,68.4164,68.4345,68.1982,68.2164,14186.0
2022-03-22 14:30:00,75.04,75.21,74.9,74.9,12258.0,68.2073,68.3618,68.08,68.08,12258.0
2022-03-22 15:00:00,74.88,75.02,74.77,74.81,23091.0,68.0619,68.1891,67.9619,67.9982,23091.0
2022-03-22 15:30:00,74.78,75.13,74.73,75.03,109035.0,67.971,68.2891,67.9255,68.1982,109035.0
2022-03-23 09:30:00,74.61,74.71,73.81,73.91,16061.0,67.8165,67.9073,67.0893,67.1802,16061.0
2022-03-23 10:00:00,73.92,74.07,73.75,73.82,6790.0,67.1893,67.3256,67.0348,67.0984,6790.0
2022-03-23 10:30:00,73.76,73.84,73.51,73.57,16267.0,67.0438,67.1166,66.8166,66.8711,16267.0
2022-03-23 11:00:00,73.62,73.8,73.52,73.7,22319.0,66.9166,67.0802,66.8257,66.9893,22319.0
2022-03-23 11:30:00,73.64,73.77,73.56,73.73,18000.0,66.9348,67.0529,66.8621,67.0166,18000.0
2022-03-23 12:00:00,73.77,73.87,73.74,73.77,14547.0,67.0529,67.1438,67.0257,67.0529,14547.0
2022-03-23 12:30:00,73.84,73.94,73.68,73.8,30720.0,67.1166,67.2075,66.9711,67.0802,30720.0
2022-03-23 13:00:00,73.84,73.95,73.76,73.76,8360.0,67.1166,67.2165,67.0438,67.0438,8360.0
2022-03-23 13:30:00,73.8,73.98,73.74,73.97,8274.0,67.0802,67.2438,67.0257,67.2347,8274.0
2022-03-23 14:00:00,73.98,74.04,73.82,73.94,12777.0,67.2438,67.2984,67.0984,67.2075,12777.0
2022-03-23 14:30:00,73.92,73.96,73.84,73.86,5808.0,67.1893,67.2256,67.1166,67.1347,5808.0
2022-03-23 15:00:00,73.89,73.91,73.65,73.66,25001.0,67.162,67.1802,66.9439,66.953,25001.0
2022-03-23 15:30:00,73.66,73.66,73.0,73.33,100129.0,66.953,66.953,66.3531,66.653,100129.0
2022-03-24 09:30:00,73.08,73.12,72.74,72.74,39827.0,66.8004,66.837,66.4896,66.4896,39827.0
2022-03-24 10:00:00,72.74,72.95,72.64,72.77,26486.0,66.4896,66.6816,66.3982,66.5171,26486.0
2022-03-24 10:30:00,72.82,73.01,72.82,72.91,18111.0,66.5628,66.7364,66.5628,66.645,18111.0
2022-03-24 11:00:00,72.94,73.03,72.65,72.88,14387.0,66.6725,66.7547,66.4074,66.6176,14387.0
2022-03-24 11:30:00,72.88,73.06,72.84,72.84,25609.0,66.6176,66.7822,66.5811,66.5811,25609.0
2022-03-24 12:00:00,72.88,72.89,72.63,72.63,18207.0,66.6176,66.6268,66.3891,66.3891,18207.0
2022-03-24 12:30:00,72.64,72.75,72.35,72.49,101331.0,66.3982,66.4988,66.1332,66.2611,101331.0
2022-03-24 13:00:00,72.45,72.64,72.38,72.44,20905.0,66.2246,66.3982,66.1606,66.2154,20905.0
2022-03-24 13:30:00,72.45,72.54,72.3,72.31,28237.0,66.2246,66.3068,66.0875,66.0966,28237.0
2022-03-24 14:00:00,72.34,72.5,72.21,72.21,24904.0,66.124,66.2703,66.0052,66.0052,24904.0
2022-03-24 14:30:00,72.2,72.37,72.13,72.34,23553.0,65.996,66.1514,65.9321,66.124,23553.0
2022-03-24 15:00:00,72.33,72.46,72.29,72.37,29203.0,66.1149,66.2337,66.0783,66.1514,29203.0
2022-03-24 15:30:00,72.37,72.71,72.32,72.71,135437.0,66.1514,66.4622,66.1057,66.4622,135437.0
2022-03-25 09:30:00,72.97,73.28,72.36,72.61,19096.0,66.6999,66.9832,66.1423,66.3708,19096.0
2022-03-25 10:00:00,72.54,72.56,72.2,72.54,35830.0,66.3068,66.3251,65.996,66.3068,35830.0
2022-03-25 10:30:00,72.55,73.16,72.52,73.05,174218.0,66.316,66.8736,66.2886,66.773,174218.0
2022-03-25 11:00:00,73.03,73.04,72.72,72.84,34169.0,66.7547,66.7639,66.4714,66.5811,34169.0
2022-03-25 11:30:00,72.88,73.01,72.76,72.84,8505.0,66.6176,66.7364,66.5079,66.5811,8505.0
2022-03-25 12:00:00,72.86,73.13,72.86,73.02,7860.0,66.5993,66.8461,66.5993,66.7456,7860.0
2022-03-25 12:30:00,73.07,73.32,72.87,73.32,16399.0,66.7913,67.0198,66.6085,67.0198,16399.0
2022-03-25 13:00:00,73.32,73.43,73.0,73.43,425522.0,67.0198,67.1204,66.7273,67.1204,425522.0
2022-03-25 13:30:00,73.46,73.74,73.39,73.64,42881.0,67.1478,67.4037,67.0838,67.3123,42881.0
2022-03-25 14:00:00,73.71,73.98,73.67,73.95,23255.0,67.3763,67.6231,67.3397,67.5957,23255.0
2022-03-25 14:30:00,73.97,74.12,73.88,74.12,15951.0,67.614,67.7511,67.5317,67.7511,15951.0
2022-03-25 15:00:00,74.11,74.13,73.93,73.93,26133.0,67.7419,67.7602,67.5774,67.5774,26133.0
2022-03-25 15:30:00,73.93,74.35,73.89,74.27,94090.0,67.5774,67.9613,67.5408,67.8882,94090.0
2022-03-28 09:30:00,74.78,75.0,74.36,74.96,31326.0,68.3544,68.5555,67.9704,68.5189,31326.0
2022-03-28 10:00:00,74.93,75.28,74.88,75.0,28199.0,68.4915,68.8114,68.4458,68.5555,28199.0
2022-03-28 10:30:00,75.0,75.34,74.83,75.32,31547.0,68.5555,68.8662,68.4001,68.848,31547.0
2022-03-28 11:00:00,75.31,75.33,75.07,75.28,22442.0,68.8388,68.8571,68.6194,68.8114,22442.0
2022-03-28 11:30:00,75.26,75.31,75.05,75.12,28698.0,68.7931,68.8388,68.6012,68.6651,28698.0
2022-03-28 12:00:00,75.11,75.31,75.1,75.2,42891.0,68.656,68.8388,68.6469,68.7383,42891.0
2022-03-28 12:30:00,75.2,75.37,75.1,75.37,66302.0,68.7383,68.8937,68.6469,68.8937,66302.0
2022-03-28 13:00:00,75.41,75.41,75.21,75.25,14032.0,68.9302,68.9302,68.7474,68.784,14032.0
2022-03-28 13:30:00,75.25,75.41,75.21,75.33,44310.0,68.784,68.9302,68.7474,68.8571,44310.0
2022-03-28 14:00:00,75.3,75.36,74.86,74.98,104321.0,68.8297,68.8845,68.4275,68.5372,104321.0
2022-03-28 14:30:00,74.98,75.03,74.82,74.92,23650.0,68.5372,68.5829,68.3909,68.4823,23650.0
2022-03-28 15:00:00,74.91,74.91,74.72,74.81,20692.0,68.4732,68.4732,68.2995,68.3818,20692.0
2022-03-28 15:30:00,74.81,75.21,74.72,75.08,179081.0,68.3818,68.7474,68.2995,68.6286,179081.0
2022-03-29 09:30:00,76.07,76.9,76.07,76.71,77156.0,69.5335,70.2922,69.5335,70.1185,77156.0
2022-03-29 10:00:00,76.69,77.32,76.69,77.13,102064.0,70.1002,70.6761,70.1002,70.5024,102064.0
2022-03-29 10:30:00,77.1,77.14,76.82,77.09,90146.0,70.475,70.5116,70.2191,70.4659,90146.0
2022-03-29 11:00:00,77.09,77.32,76.99,77.32,56854.0,70.4659,70.6761,70.3745,70.6761,56854.0
2022-03-29 11:30:00,77.28,77.92,77.28,77.67,93081.0,70.6395,71.2245,70.6395,70.996,93081.0
2022-03-29 12:00:00,77.7,77.71,77.44,77.69,65309.0,71.0234,71.0326,70.7858,71.0143,65309.0
2022-03-29 12:30:00,77.68,78.01,77.61,77.83,50943.0,71.0052,71.3068,70.9412,71.1423,50943.0
2022-03-29 13:00:00,77.83,78.19,77.78,78.04,57680.0,71.1423,71.4713,71.0966,71.3342,57680.0
2022-03-29 13:30:00,78.07,78.18,77.85,77.98,66182.0,71.3617,71.4622,71.1606,71.2794,66182.0
2022-03-29 14:00:00,78.0,78.25,77.98,78.14,20946.0,71.2977,71.5262,71.2794,71.4256,20946.0
2022-03-29 14:30:00,78.17,78.52,78.17,78.45,36360.0,71.4531,71.773,71.4531,71.709,36360.0
2022-03-29 15:00:00,78.47,78.67,78.45,78.66,33299.0,71.7273,71.9101,71.709,71.901,33299.0
2022-03-29 15:30:00,78.69,78.9,78.42,78.42,178304.0,71.9284,72.1203,71.6816,71.6816,178304.0
2022-03-30 09:30:00,78.04,78.46,77.9,78.37,30210.0,71.3342,71.7181,71.2063,71.6359,30210.0
2022-03-30 10:00:00,78.5,78.5,77.93,77.94,73554.0,71.7547,71.7547,71.2337,71.2428,73554.0
2022-03-30 10:30:00,77.94,77.96,77.57,77.62,38707.0,71.2428,71.2611,70.9046,70.9503,38707.0
2022-03-30 11:00:00,77.55,77.58,77.38,77.47,33580.0,70.8863,70.9138,70.7309,70.8132,33580.0
2022-03-30 11:30:00,77.46,77.59,77.37,77.53,24611.0,70.8041,70.9229,70.7218,70.8681,24611.0
2022-03-30 12:00:00,77.55,77.71,77.48,77.71,15389.0,70.8863,71.0326,70.8224,71.0326,15389.0
2022-03-30 12:30:00,77.7,78.03,77.7,77.89,25390.0,71.0234,71.3251,71.0234,71.1971,25390.0
2022-03-30 13:00:00,77.87,77.87,77.45,77.56,19751.0,71.1788,71.1788,70.7949,70.8955,19751.0
2022-03-30 13:30:00,77.54,77.56,77.45,77.52,19892.0,70.8772,70.8955,70.7949,70.8589,19892.0
2022-03-30 14:00:00,77.52,77.7,77.5,77.52,13857.0,70.8589,71.0234,70.8406,70.8589,13857.0
2022-03-30 14:30:00,77.49,77.58,77.45,77.48,15753.0,70.8315,70.9138,70.7949,70.8224,15753.0
2022-03-30 15:00:00,77.49,77.54,77.28,77.3,49367.0,70.8315,70.8772,70.6395,70.6578,49367.0
2022-03-30 15:30:00,77.31,77.51,77.29,77.42,111851.0,70.667,70.8498,70.6487,70.7675,111851.0
2022-03-31 09:30:00,77.81,78.13,77.65,78.01,15133.0,71.124,71.4165,70.9777,71.3068,15133.0
2022-03-31 10:00:00,78.04,78.22,77.89,78.18,18287.0,71.3342,71.4988,71.1971,71.4622,18287.0
2022-03-31 10:30:00,78.15,78.21,78.02,78.16,20418.0,71.4348,71.4896,71.316,71.4439,20418.0
2022-03-31 11:00:00,78.18,78.18,77.99,78.07,13995.0,71.4622,71.4622,71.2885,71.3617,13995.0
2022-03-31 11:30:00,78.08,78.15,77.86,77.99,30401.0,71.3708,71.4348,71.1697,71.2885,30401.0
2022-03-31 12:00:00,77.97,78.04,77.75,77.89,37209.0,71.2702,71.3342,71.0692,71.1971,37209.0
2022-03-31 12:30:00,77.93,77.97,77.77,77.84,21157.0,71.2337,71.2702,71.0874,71.1514,21157.0
2022-03-31 13:00:00,77.83,77.86,77.67,77.8,52145.0,71.1423,71.1697,70.996,71.1149,52145.0
2022-03-31 13:30:00,77.8,77.88,77.73,77.85,26581.0,71.1149,71.188,71.0509,71.1606,26581.0
2022-03-31 14:00:00,77.85,77.88,77.63,77.87,27302.0,71.1606,71.188,70.9595,71.1788,27302.0
2022-03-31 14:30:00,77.85,77.85,77.69,77.75,25978.0,71.1606,71.1606,71.0143,71.0692,25978.0
2022-03-31 15:00:00,77.76,77.87,77.4,77.4,44754.0,71.0783,71.1788,70.7492,70.7492,44754.0
2022-03-31 15:30:00,77.4,77.49,76.48,76.49,266612.0,70.7492,70.8315,69.9083,69.9174,266612.0
2022-04-01 09:30:00,76.78,77.21,76.08,77.06,28021.0,70.1825,70.5756,69.5427,70.4384,28021.0
2022-04-01 10:00:00,77.06,77.47,77.04,77.22,30572.0,70.4384,70.8132,70.4202,70.5847,30572.0
2022-04-01 10:30:00,77.22,77.77,77.21,77.74,22979.0,70.5847,71.0874,70.5756,71.06,22979.0
2022-04-01 11:00:00,77.74,78.14,77.71,78.1,28651.0,71.06,71.4256,71.0326,71.3891,28651.0
2022-04-01 11:30:00,78.11,78.18,77.86,78.15,19371.0,71.3982,71.4622,71.1697,71.4348,19371.0
2022-04-01 12:00:00,78.13,78.17,77.92,78.17,11132.0,71.4165,71.4531,71.2245,71.4531,11132.0
2022-04-01 12:30:00,78.13,78.41,77.96,78.39,16024.0,71.4165,71.6724,71.2611,71.6542,16024.0
2022-04-01 13:00:00,78.39,78.42,78.23,78.35,11090.0,71.6542,71.6816,71.5079,71.6176,11090.0
2022-04-01 13:30:00,78.34,78.56,78.3,78.54,22297.0,71.6085,71.8096,71.5719,71.7913,22297.0
2022-04-01 14:00:00,78.55,78.85,78.55,78.85,17155.0,71.8004,72.0746,71.8004,72.0746,17155.0
2022-04-01 14:30:00,78.87,78.97,78.8,78.89,33829.0,72.0929,72.1843,72.0289,72.1112,33829.0
2022-04-01 15:00:00,78.93,79.06,78.82,78.98,51065.0,72.1478,72.2666,72.0472,72.1935,51065.0
2022-04-01 15:30:00,78.98,79.29,78.78,79.07,114651.0,72.1935,72.4768,72.0106,72.2757,114651.0
2022-04-04 09:30:00,78.9,79.4,78.52,78.96,20488.0,72.1203,72.5774,71.773,72.1752,20488.0
2022-04-04 10:00:00,79.0,79.0,78.36,78.68,26367.0,72.2117,72.2117,71.6267,71.9192,26367.0
2022-04-04 10:30:00,78.66,78.66,78.28,78.28,55925.0,71.901,71.901,71.5536,71.5536,55925.0
2022-04-04 11:00:00,78.28,78.58,78.28,78.41,23661.0,71.5536,71.8278,71.5536,71.6724,23661.0
2022-04-04 11:30:00,78.38,78.41,77.7,77.73,24841.0,71.645,71.6724,71.0234,71.0509,24841.0
2022-04-04 12:00:00,77.73,78.13,77.68,78.01,28353.0,71.0509,71.4165,71.0052,71.3068,28353.0
2022-04-04 12:30:00,78.02,78.11,77.65,77.72,38907.0,71.316,71.3982,70.9777,71.0417,38907.0
2022-04-04 13:00:00,77.7,77.98,77.61,77.98,36720.0,71.0234,71.2794,70.9412,71.2794,36720.0
2022-04-04 13:30:00,77.97,78.26,77.89,78.25,36905.0,71.2702,71.5353,71.1971,71.5262,36905.0
2022-04-04 14:00:00,78.2,78.34,78.12,78.29,31914.0,71.4805,71.6085,71.4074,71.5628,31914.0
2022-04-04 14:30:00,78.3,78.35,78.13,78.13,48394.0,71.5719,71.6176,71.4165,71.4165,48394.0
2022-04-04 15:00:00,78.11,78.13,77.98,78.0,28140.0,71.3982,71.4165,71.2794,71.2977,28140.0
2022-04-04 15:30:00,78.0,78.39,77.97,78.33,140165.0,71.2977,71.6542,71.2702,71.5993,140165.0
2022-04-05 09:30:00,77.96,79.02,77.96,78.84,17230.0,71.2611,72.23,71.2611,72.0655,17230.0
2022-04-05 10:00:00,78.92,79.1,78.6,78.74,27073.0,72.1386,72.3032,71.8461,71.9741,27073.0
2022-04-05 10:30:00,78.68,79.15,78.63,79.13,14216.0,71.9192,72.3489,71.8735,72.3306,14216.0
2022-04-05 11:00:00,79.08,79.19,78.92,79.03,13593.0,72.2849,72.3854,72.1386,72.2392,13593.0
2022-04-05 11:30:00,79.03,79.19,78.99,79.02,12540.0,72.2392,72.3854,72.2026,72.23,12540.0
2022-04-05 12:00:00,79.01,79.17,78.88,79.07,18660.0,72.2209,72.3671,72.1021,72.2757,18660.0
2022-04-05 12:30:00,79.08,79.18,78.96,79.15,19728.0,72.2849,72.3763,72.1752,72.3489,19728.0
2022-04-05 13:00:00,79.14,79.31,79.01,79.1,20713.0,72.3397,72.4951,72.2209,72.3032,20713.0
2022-04-05 13:30:00,79.12,79.3,79.11,79.21,26112.0,72.3214,72.486,72.3123,72.4037,26112.0
2022-04-05 14:00:00,79.2,79.39,79.14,79.14,37301.0,72.3946,72.5682,72.3397,72.3397,37301.0
2022-04-05 14:30:00,79.16,79.21,78.8,78.84,43462.0,72.358,72.4037,72.0289,72.0655,43462.0
2022-04-05 15:00:00,78.84,78.88,78.33,78.34,60867.0,72.0655,72.1021,71.5993,71.6085,60867.0
2022-04-05 15:30:00,78.34,78.37,77.81,78.21,134622.0,71.6085,71.6359,71.124,71.4896,134622.0
2022-04-06 09:30:00,77.73,78.15,77.4,78.05,24458.0,71.0509,71.4348,70.7492,71.3434,24458.0
2022-04-06 10:00:00,78.18,78.48,78.18,78.24,10810.0,71.4622,71.7364,71.4622,71.517,10810.0
2022-04-06 10:30:00,78.24,78.57,78.23,78.44,11196.0,71.517,71.8187,71.5079,71.6999,11196.0
2022-04-06 11:00:00,78.48,78.68,78.45,78.65,10806.0,71.7364,71.9192,71.709,71.8918,10806.0
2022-04-06 11:30:00,78.71,78.97,78.68,78.73,10949.0,71.9467,72.1843,71.9192,71.9649,10949.0
2022-04-06 12:00:00,78.75,78.77,78.46,78.74,10446.0,71.9832,72.0015,71.7181,71.9741,10446.0
2022-04-06 12:30:00,78.76,78.95,78.75,78.77,6124.0,71.9924,72.166,71.9832,72.0015,6124.0
2022-04-06 13:00:00,78.79,78.92,78.69,78.82,11399.0,72.0198,72.1386,71.9284,72.0472,11399.0
2022-04-06 13:30:00,78.83,78.94,78.48,78.54,12726.0,72.0564,72.1569,71.7364,71.7913,12726.0
2022-04-06 14:00:00,78.49,78.92,78.35,78.65,15397.0,71.7456,72.1386,71.6176,71.8918,15397.0
2022-04-06 14:30:00,78.65,78.94,78.62,78.85,20025.0,71.8918,72.1569,71.8644,72.0746,20025.0
2022-04-06 15:00:00,78.88,78.97,78.52,78.54,26070.0,72.1021,72.1843,71.773,71.7913,26070.0
2022-04-06 15:30:00,78.54,79.37,78.53,79.26,92023.0,71.7913,72.55,71.7821,72.4494,92023.0
2022-04-07 09:30:00,78.61,78.81,77.97,78.43,25934.0,71.8553,72.0381,71.2702,71.6907,25934.0
2022-04-07 10:00:00,78.55,78.56,77.96,77.96,37189.0,71.8004,71.8096,71.2611,71.2611,37189.0
2022-04-07 10:30:00,77.95,78.14,77.71,78.03,28880.0,71.252,71.4256,71.0326,71.3251,28880.0
2022-04-07 11:00:00,78.05,78.21,77.76,77.79,33038.0,71.3434,71.4896,71.0783,71.1057,33038.0
2022-04-07 11:30:00,77.79,78.33,77.79,78.23,20866.0,71.1057,71.5993,71.1057,71.5079,20866.0
2022-04-07 12:00:00,78.23,78.41,78.18,78.36,16319.0,71.5079,71.6724,71.4622,71.6267,16319.0
2022-04-07 12:30:00,78.35,78.57,78.33,78.44,16363.0,71.6176,71.8187,71.5993,71.6999,16363.0
2022-04-07 13:00:00,78.42,78.69,78.32,78.59,10936.0,71.6816,71.9284,71.5902,71.837,10936.0
2022-04-07 13:30:00,78.57,78.8,78.49,78.8,18189.0,71.8187,72.0289,71.7456,72.0289,18189.0
2022-04-07 14:00:00,78.78,79.05,78.63,78.98,25948.0,72.0106,72.2574,71.8735,72.1935,25948.0
2022-04-07 14:30:00,78.94,79.42,78.92,79.35,49395.0,72.1569,72.5957,72.1386,72.5317,49395.0
2022-04-07 15:00:00,79.33,79.41,78.98,79.02,56225.0,72.5134,72.5865,72.1935,72.23,56225.0
2022-04-07 15:30:00,79.01,79.28,78.88,78.94,119672.0,72.2209,72.4677,72.1021,72.1569,119672.0
2022-04-08 09:30:00,78.88,78.91,78.21,78.25,9738.0,72.1021,72.1295,71.4896,71.5262,9738.0
2022-04-08 10:00:00,78.25,78.63,78.23,78.43,16543.0,71.5262,71.8735,71.5079,71.6907,16543.0
2022-04-08 10:30:00,78.46,78.8,78.43,78.8,14822.0,71.7181,72.0289,71.6907,72.0289,14822.0
2022-04-08 11:00:00,78.85,78.95,78.78,78.88,13796.0,72.0746,72.166,72.0106,72.1021,13796.0
2022-04-08 11:30:00,78.9,79.09,78.83,78.96,8775.0,72.1203,72.294,72.0564,72.1752,8775.0
2022-04-08 12:00:00,78.94,79.04,78.66,78.7,9900.0,72.1569,72.2483,71.901,71.9375,9900.0
2022-04-08 12:30:00,78.68,78.7,78.47,78.56,8730.0,71.9192,71.9375,71.7273,71.8096,8730.0
2022-04-08 13:00:00,78.55,78.56,78.42,78.54,9631.0,71.8004,71.8096,71.6816,71.7913,9631.0
2022-04-08 13:30:00,78.52,78.75,78.49,78.72,11064.0,71.773,71.9832,71.7456,71.9558,11064.0
2022-04-08 14:00:00,78.71,78.92,78.62,78.66,18907.0,71.9467,72.1386,71.8644,71.901,18907.0
2022-04-08 14:30:00,78.69,78.73,78.61,78.65,7256.0,71.9284,71.9649,71.8553,71.8918,7256.0
2022-04-08 15:00:00,78.59,78.67,78.5,78.6,15821.0,71.837,71.9101,71.7547,71.8461,15821.0
2022-04-08 15:30:00,78.64,78.68,78.4,78.56,78081.0,71.8827,71.9192,71.6633,71.8096,78081.0
2022-04-11 09:30:00,78.3,78.64,77.75,77.89,22878.0,71.5719,71.8827,71.0692,71.1971,22878.0
2022-04-11 10:00:00,77.89,77.94,77.44,77.69,22631.0,71.1971,71.2428,70.7858,71.0143,22631.0
2022-04-11 10:30:00,77.66,78.2,77.64,78.2,19717.0,70.9869,71.4805,70.9686,71.4805,19717.0
2022-04-11 11:00:00,78.2,78.4,78.16,78.32,21477.0,71.4805,71.6633,71.4439,71.5902,21477.0
2022-04-11 11:30:00,78.32,78.39,77.61,77.65,69558.0,71.5902,71.6542,70.9412,70.9777,69558.0
2022-04-11 12:00:00,77.68,77.71,77.39,77.52,14404.0,71.0052,71.0326,70.7401,70.8589,14404.0
2022-04-11 12:30:00,77.62,77.95,77.41,77.8,41860.0,70.9503,71.252,70.7584,71.1149,41860.0
2022-04-11 13:00:00,77.83,77.86,77.66,77.69,13465.0,71.1423,71.1697,70.9869,71.0143,13465.0
2022-04-11 13:30:00,77.72,78.08,77.66,78.02,12861.0,71.0417,71.3708,70.9869,71.316,12861.0
2022-04-11 14:00:00,78.02,78.05,77.82,78.04,19438.0,71.316,71.3434,71.1331,71.3342,19438.0
2022-04-11 14:30:00,78.03,78.12,77.94,78.01,13956.0,71.3251,71.4074,71.2428,71.3068,13956.0
2022-04-11 15:00:00,77.99,78.04,77.63,77.82,43627.0,71.2885,71.3342,70.9595,71.1331,43627.0
2022-04-11 15:30:00,77.81,77.99,77.7,77.92,61264.0,71.124,71.2885,71.0234,71.2245,61264.0
2022-04-12 09:30:00,78.02,78.46,77.88,78.15,32996.0,71.316,71.7181,71.188,71.4348,32996.0
2022-04-12 10:00:00,78.15,78.27,77.95,78.25,37106.0,71.4348,71.5445,71.252,71.5262,37106.0
2022-04-12 10:30:00,78.22,78.66,77.98,78.52,29586.0,71.4988,71.901,71.2794,71.773,29586.0
2022-04-12 11:00:00,78.49,79.04,78.45,78.99,16109.0,71.7456,72.2483,71.709,72.2026,16109.0
2022-04-12 11:30:00,79.01,79.08,78.72,79.04,17606.0,72.2209,72.2849,71.9558,72.2483,17606.0
2022-04-12 12:00:00,79.01,79.01,78.52,78.52,14277.0,72.2209,72.2209,71.773,71.773,14277.0
2022-04-12 12:30:00,78.49,78.73,78.39,78.68,36100.0,71.7456,71.9649,71.6542,71.9192,36100.0
2022-04-12 13:00:00,78.66,78.69,78.29,78.37,13427.0,71.901,71.9284,71.5628,71.6359,13427.0
2022-04-12 13:30:00,78.39,78.53,78.1,78.1,20870.0,71.6542,71.7821,71.3891,71.3891,20870.0
2022-04-12 14:00:00,78.12,78.5,78.07,78.46,20306.0,71.4074,71.7547,71.3617,71.7181,20306.0
2022-04-12 14:30:00,78.48,78.84,78.38,78.75,32334.0,71.7364,72.0655,71.645,71.9832,32334.0
2022-04-12 15:00:00,78.72,78.78,78.35,78.4,47236.0,71.9558,72.0106,71.6176,71.6633,47236.0
2022-04-12 15:30:00,78.41,78.78,78.33,78.55,98467.0,71.6724,72.0106,71.5993,71.8004,98467.0
2022-04-13 09:30:00,78.54,78.95,78.46,78.72,18323.0,71.7913,72.166,71.7181,71.9558,18323.0
2022-04-13 10:00:00,78.75,78.75,78.47,78.64,27662.0,71.9832,71.9832,71.7273,71.8827,27662.0
2022-04-13 10:30:00,78.62,78.85,78.5,78.74,22482.0,71.8644,72.0746,71.7547,71.9741,22482.0
2022-04-13 11:00:00,78.73,78.84,78.52,78.63,9917.0,71.9649,72.0655,71.773,71.8735,9917.0
2022-04-13 11:30:00,78.64,78.83,78.59,78.63,11600.0,71.8827,72.0564,71.837,71.8735,11600.0
2022-04-13 12:00:00,78.62,78.79,78.62,78.64,15032.0,71.8644,72.0198,71.8644,71.8827,15032.0
2022-04-13 12:30:00,78.66,78.9,78.66,78.83,17998.0,71.901,72.1203,71.901,72.0564,17998.0
2022-04-13 13:00:00,78.82,79.02,78.8,78.93,15477.0,72.0472,72.23,72.0289,72.1478,15477.0
2022-04-13 13:30:00,78.97,79.0,78.75,78.82,13734.0,72.1843,72.2117,71.9832,72.0472,13734.0
2022-04-13 14:00:00,78.86,78.94,78.77,78.79,12779.0,72.0838,72.1569,72.0015,72.0198,12779.0
2022-04-13 14:30:00,78.78,78.97,78.76,78.9,16994.0,72.0106,72.1843,71.9924,72.1203,16994.0
2022-04-13 15:00:00,78.84,79.0,78.8,78.91,19597.0,72.0655,72.2117,72.0289,72.1295,19597.0
2022-04-13 15:30:00,78.93,79.16,78.93,78.98,61772.0,72.1478,72.358,72.1478,72.1935,61772.0
2022-04-14 09:30:00,79.06,79.59,78.85,78.86,13218.0,72.2666,72.751,72.0746,72.0838,13218.0
2022-04-14 10:00:00,78.95,79.18,78.7,78.79,13240.0,72.166,72.3763,71.9375,72.0198,13240.0
2022-04-14 10:30:00,78.83,79.3,78.71,79.3,20025.0,72.0564,72.486,71.9467,72.486,20025.0
2022-04-14 11:00:00,79.31,79.34,78.79,78.91,9676.0,72.4951,72.5225,72.0198,72.1295,9676.0
2022-04-14 11:30:00,78.97,78.99,78.79,78.86,12254.0,72.1843,72.2026,72.0198,72.0838,12254.0
2022-04-14 12:00:00,78.88,79.02,78.88,78.95,10346.0,72.1021,72.23,72.1021,72.166,10346.0
2022-04-14 12:30:00,78.95,79.03,78.9,79.0,7055.0,72.166,72.2392,72.1203,72.2117,7055.0
2022-04-14 13:00:00,79.04,79.09,78.88,79.01,11761.0,72.2483,72.294,72.1021,72.2209,11761.0
2022-04-14 13:30:00,79.03,79.16,79.02,79.16,10839.0,72.2392,72.358,72.23,72.358,10839.0
2022-04-14 14:00:00,79.18,79.2,78.88,79.0,15746.0,72.3763,72.3946,72.1021,72.2117,15746.0
2022-04-14 14:30:00,79.02,79.04,78.84,78.91,19360.0,72.23,72.2483,72.0655,72.1295,19360.0
2022-04-14 15:00:00,78.92,79.12,78.87,79.01,22232.0,72.1386,72.3214,72.0929,72.2209,22232.0
2022-04-14 15:30:00,78.98,79.12,78.64,78.73,115211.0,72.1935,72.3214,71.8827,71.9649,115211.0
2022-04-18 09:30:00,78.23,79.16,78.01,78.78,51463.0,71.5079,72.358,71.3068,72.0106,51463.0
2022-04-18 10:00:00,78.75,79.12,78.57,78.57,28602.0,71.9832,72.3214,71.8187,71.8187,28602.0
2022-04-18 10:30:00,78.57,78.8,78.49,78.69,21465.0,71.8187,72.0289,71.7456,71.9284,21465.0
2022-04-18 11:00:00,78.7,78.79,78.39,78.44,24390.0,71.9375,72.0198,71.6542,71.6999,24390.0
2022-04-18 11:30:00,78.45,78.54,78.08,78.45,14386.0,71.709,71.7913,71.3708,71.709,14386.0
2022-04-18 12:00:00,78.42,78.46,78.26,78.31,13384.0,71.6816,71.7181,71.5353,71.581,13384.0
2022-04-18 12:30:00,78.32,78.41,78.17,78.32,14231.0,71.5902,71.6724,71.4531,71.5902,14231.0
2022-04-18 13:00:00,78.34,78.64,78.33,78.64,14645.0,71.6085,71.8827,71.5993,71.8827,14645.0
2022-04-18 13:30:00,78.69,78.78,78.58,78.68,15404.0,71.9284,72.0106,71.8278,71.9192,15404.0
2022-04-18 14:00:00,78.7,78.7,78.31,78.31,15734.0,71.9375,71.9375,71.581,71.581,15734.0
2022-04-18 14:30:00,78.33,78.46,78.23,78.23,19720.0,71.5993,71.7181,71.5079,71.5079,19720.0
2022-04-18 15:00:00,78.21,78.27,78.01,78.05,29822.0,71.4896,71.5445,71.3068,71.3434,29822.0
2022-04-18 15:30:00,78.05,78.66,77.93,78.6,190893.0,71.3434,71.901,71.2337,71.8461,190893.0
2022-04-19 09:30:00,79.68,80.97,79.45,80.03,61112.0,72.8333,74.0125,72.6231,73.1532,61112.0
2022-04-19 10:00:00,80.14,80.69,79.94,80.66,37211.0,73.2538,73.7565,73.071,73.7291,37211.0
2022-04-19 10:30:00,80.64,80.94,80.55,80.62,45760.0,73.7108,73.985,73.6286,73.6925,45760.0
2022-04-19 11:00:00,80.62,80.64,80.35,80.49,25665.0,73.6925,73.7108,73.4457,73.5737,25665.0
2022-04-19 11:30:00,80.5,80.72,80.46,80.6,28150.0,73.5829,73.7839,73.5463,73.6743,28150.0
2022-04-19 12:00:00,80.64,80.77,80.49,80.49,29330.0,73.7108,73.8297,73.5737,73.5737,29330.0
2022-04-19 12:30:00,80.47,80.64,80.44,80.55,24473.0,73.5554,73.7108,73.528,73.6286,24473.0
2022-04-19 13:00:00,80.55,80.59,80.22,80.22,23588.0,73.6286,73.6651,73.3269,73.3269,23588.0
2022-04-19 13:30:00,80.23,80.67,80.17,80.56,22687.0,73.3361,73.7382,73.2812,73.6377,22687.0
2022-04-19 14:00:00,80.56,80.62,80.32,80.53,16769.0,73.6377,73.6925,73.4183,73.6103,16769.0
2022-04-19 14:30:00,80.48,80.5,80.18,80.44,31281.0,73.5646,73.5829,73.2903,73.528,31281.0
2022-04-19 15:00:00,80.42,80.74,80.4,80.73,39022.0,73.5097,73.8022,73.4914,73.7931,39022.0
2022-04-19 15:30:00,80.71,81.3,80.71,81.25,268410.0,73.7748,74.3141,73.7748,74.2684,268410.0
2022-04-20 09:30:00,81.78,82.36,81.56,81.95,42524.0,74.7529,75.283,74.5518,74.9083,42524.0
2022-04-20 10:00:00,81.94,82.06,81.52,81.8,18618.0,74.8991,75.0088,74.5152,74.7711,18618.0
2022-04-20 10:30:00,81.83,82.06,81.75,82.04,18516.0,74.7986,75.0088,74.7254,74.9905,18516.0
2022-04-20 11:00:00,82.05,82.26,81.84,82.24,19580.0,74.9997,75.1916,74.8077,75.1733,19580.0
2022-04-20 11:30:00,82.34,82.58,82.32,82.58,18154.0,75.2647,75.4841,75.2465,75.4841,18154.0
2022-04-20 12:00:00,82.61,82.72,82.24,82.36,24138.0,75.5115,75.6121,75.1733,75.283,24138.0
2022-04-20 12:30:00,82.37,82.64,82.37,82.57,15786.0,75.2922,75.539,75.2922,75.475,15786.0
2022-04-20 13:00:00,82.58,82.8,82.55,82.75,42399.0,75.4841,75.6852,75.4567,75.6395,42399.0
2022-04-20 13:30:00,82.77,82.78,82.49,82.64,19168.0,75.6578,75.6669,75.4019,75.539,19168.0
2022-04-20 14:00:00,82.62,82.97,82.61,82.94,26696.0,75.5207,75.8406,75.5115,75.8132,26696.0
2022-04-20 14:30:00,82.94,82.96,82.44,82.57,64943.0,75.8132,75.8315,75.3562,75.475,64943.0
2022-04-20 15:00:00,82.59,83.07,82.55,82.91,70270.0,75.4933,75.932,75.4567,75.7858,70270.0
2022-04-20 15:30:00,82.92,83.01,82.65,82.68,154651.0,75.7949,75.8772,75.5481,75.5755,154651.0
2022-04-21 09:30:00,83.52,83.8,83.01,83.65,38892.0,76.3434,76.5993,75.8772,76.4622,38892.0
2022-04-21 10:00:00,83.66,83.7,83.22,83.24,33219.0,76.4713,76.5079,76.0691,76.0874,33219.0
2022-04-21 10:30:00,83.24,83.6,83.22,83.44,21317.0,76.0874,76.4165,76.0691,76.2702,21317.0
2022-04-21 11:00:00,83.39,83.48,83.23,83.35,50147.0,76.2245,76.3068,76.0783,76.188,50147.0
2022-04-21 11:30:00,83.32,83.44,83.28,83.38,21754.0,76.1605,76.2702,76.124,76.2154,21754.0
2022-04-21 12:00:00,83.36,83.49,83.16,83.3,25418.0,76.1971,76.3159,76.0143,76.1423,25418.0
2022-04-21 12:30:00,83.25,83.41,83.2,83.24,23138.0,76.0966,76.2428,76.0508,76.0874,23138.0
2022-04-21 13:00:00,83.24,83.37,83.15,83.33,33622.0,76.0874,76.2062,76.0051,76.1697,33622.0
2022-04-21 13:30:00,83.33,83.36,83.15,83.29,23517.0,76.1697,76.1971,76.0051,76.1331,23517.0
2022-04-21 14:00:00,83.29,83.31,83.06,83.16,39645.0,76.1331,76.1514,75.9229,76.0143,39645.0
2022-04-21 14:30:00,83.17,83.27,83.01,83.03,44557.0,76.0234,76.1148,75.8772,75.8955,44557.0
2022-04-21 15:00:00,83.04,83.28,82.8,83.25,55333.0,75.9046,76.124,75.6852,76.0966,55333.0
2022-04-21 15:30:00,83.23,83.28,82.66,82.76,184705.0,76.0783,76.124,75.5573,75.6487,184705.0
2022-04-22 09:30:00,82.5,82.66,82.07,82.11,38615.0,75.411,75.5573,75.0179,75.0545,38615.0
2022-04-22 10:00:00,82.12,82.59,82.12,82.19,34658.0,75.0637,75.4933,75.0637,75.1276,34658.0
2022-04-22 10:30:00,82.21,82.39,82.09,82.26,31369.0,75.1459,75.3105,75.0362,75.1916,31369.0
2022-04-22 11:00:00,82.27,82.47,82.17,82.45,25010.0,75.2008,75.3836,75.1094,75.3653,25010.0
2022-04-22 11:30:00,82.46,82.78,82.35,82.57,48344.0,75.3744,75.6669,75.2739,75.475,48344.0
2022-04-22 12:00:00,82.58,82.81,82.35,82.77,52481.0,75.4841,75.6944,75.2739,75.6578,52481.0
2022-04-22 12:30:00,82.72,82.85,82.68,82.75,45611.0,75.6121,75.7309,75.5755,75.6395,45611.0
2022-04-22 13:00:00,82.77,82.88,82.57,82.87,112978.0,75.6578,75.7583,75.475,75.7492,112978.0
2022-04-22 13:30:00,82.88,82.98,82.67,82.75,52315.0,75.7583,75.8498,75.5664,75.6395,52315.0
2022-04-22 14:00:00,82.75,82.77,82.37,82.37,88595.0,75.6395,75.6578,75.2922,75.2922,88595.0
2022-04-22 14:30:00,82.38,82.55,81.93,82.01,53427.0,75.3013,75.4567,74.89,74.9631,53427.0
2022-04-22 15:00:00,82.02,82.13,81.78,81.79,37208.0,74.9722,75.0728,74.7529,74.762,37208.0
2022-04-22 15:30:00,81.8,81.9,80.94,81.09,162512.0,74.7711,74.8626,73.985,74.1222,162512.0
2022-04-25 09:30:00,80.95,81.26,80.07,80.14,90524.0,73.9942,74.2775,73.1898,73.2538,90524.0
2022-04-25 10:00:00,80.1,80.18,79.62,79.62,20761.0,73.2172,73.2903,72.7785,72.7785,20761.0
2022-04-25 10:30:00,79.64,80.37,79.64,80.07,104401.0,72.7968,73.464,72.7968,73.1898,104401.0
2022-04-25 11:00:00,80.07,80.45,80.07,80.36,55309.0,73.1898,73.5371,73.1898,73.4549,55309.0
2022-04-25 11:30:00,80.31,80.32,79.82,80.2,62564.0,73.4092,73.4183,72.9613,73.3086,62564.0
2022-04-25 12:00:00,80.21,80.35,79.69,79.91,25120.0,73.3178,73.4457,72.8425,73.0436,25120.0
2022-04-25 12:30:00,79.87,80.29,79.86,80.09,19529.0,73.007,73.3909,72.9978,73.2081,19529.0
2022-04-25 13:00:00,80.16,80.43,79.96,80.31,16010.0,73.2721,73.5189,73.0893,73.4092,16010.0
2022-04-25 13:30:00,80.31,80.55,80.27,80.42,23872.0,73.4092,73.6286,73.3726,73.5097,23872.0
2022-04-25 14:00:00,80.43,80.62,80.22,80.62,27414.0,73.5189,73.6925,73.3269,73.6925,27414.0
2022-04-25 14:30:00,80.63,80.84,80.48,80.8,117333.0,73.7017,73.8936,73.5646,73.8571,117333.0
2022-04-25 15:00:00,80.8,81.24,80.49,81.2,64186.0,73.8571,74.2593,73.5737,74.2227,64186.0
2022-04-25 15:30:00,81.18,81.74,81.06,81.74,302057.0,74.2044,74.7163,74.0947,74.7163,302057.0
2022-04-26 09:30:00,81.7,82.18,81.65,81.74,30281.0,74.6797,75.1185,74.634,74.7163,30281.0
2022-04-26 10:00:00,81.7,81.8,80.92,81.24,17593.0,74.6797,74.7711,73.9668,74.2593,17593.0
2022-04-26 10:30:00,81.45,81.49,81.05,81.26,27667.0,74.4512,74.4878,74.0856,74.2775,27667.0
2022-04-26 11:00:00,81.25,81.4,81.17,81.21,35080.0,74.2684,74.4055,74.1953,74.2318,35080.0
2022-04-26 11:30:00,81.19,81.26,80.9,80.95,35592.0,74.2136,74.2775,73.9485,73.9942,35592.0
2022-04-26 12:00:00,80.93,81.14,80.83,81.14,10660.0,73.9759,74.1679,73.8845,74.1679,10660.0
2022-04-26 12:30:00,81.07,81.07,80.79,80.93,15980.0,74.1039,74.1039,73.8479,73.9759,15980.0
2022-04-26 13:00:00,80.92,80.93,80.22,80.25,21591.0,73.9668,73.9759,73.3269,73.3543,21591.0
2022-04-26 13:30:00,80.26,80.63,80.2,80.38,40407.0,73.3635,73.7017,73.3086,73.4732,40407.0
2022-04-26 14:00:00,80.39,80.49,80.22,80.37,30945.0,73.4823,73.5737,73.3269,73.464,30945.0
2022-04-26 14:30:00,80.34,80.34,79.92,80.14,43841.0,73.4366,73.4366,73.0527,73.2538,43841.0
2022-04-26 15:00:00,80.14,80.22,79.5,79.57,48543.0,73.2538,73.3269,72.6688,72.7328,48543.0
2022-04-26 15:30:00,79.58,79.86,79.22,79.7,220668.0,72.7419,72.9978,72.4128,72.8516,220668.0
2022-04-27 09:30:00,79.82,80.52,79.73,80.4,30102.0,72.9613,73.6011,72.879,73.4914,30102.0
2022-04-27 10:00:00,80.48,80.54,79.37,79.41,102976.0,73.5646,73.6194,72.55,72.5865,102976.0
2022-04-27 10:30:00,79.43,80.0,79.17,79.69,50908.0,72.6048,73.1258,72.3671,72.8425,50908.0
2022-04-27 11:00:00,79.72,79.95,79.15,79.74,50342.0,72.8699,73.0801,72.3489,72.8882,50342.0
2022-04-27 11:30:00,79.75,79.95,79.62,79.9,62615.0,72.8973,73.0801,72.7785,73.0344,62615.0
2022-04-27 12:00:00,79.9,79.91,79.65,79.86,24801.0,73.0344,73.0436,72.8059,72.9978,24801.0
2022-04-27 12:30:00,79.94,80.19,79.85,80.04,54474.0,73.071,73.2995,72.9887,73.1624,54474.0
2022-04-27 13:00:00,80.04,80.1,79.65,79.76,66906.0,73.1624,73.2172,72.8059,72.9064,66906.0
2022-04-27 13:30:00,79.8,80.12,79.69,79.97,25243.0,72.943,73.2355,72.8425,73.0984,25243.0
2022-04-27 14:00:00,79.94,79.94,79.49,79.51,19278.0,73.071,73.071,72.6596,72.6779,19278.0
2022-04-27 14:30:00,79.57,79.63,79.15,79.2,25716.0,72.7328,72.7876,72.3489,72.3946,25716.0
2022-04-27 15:00:00,79.21,79.21,78.67,78.87,48890.0,72.4037,72.4037,71.9101,72.0929,48890.0
2022-04-27 15:30:00,78.84,79.07,78.37,78.44,180019.0,72.0655,72.2757,71.6359,71.6999,180019.0
2022-04-28 09:30:00,78.58,79.52,78.3,78.94,16970.0,71.8278,72.6871,71.5719,72.1569,16970.0
2022-04-28 10:00:00,78.96,78.96,78.44,78.44,15410.0,72.1752,72.1752,71.6999,71.6999,15410.0
2022-04-28 10:30:00,78.39,78.41,77.98,78.08,20241.0,71.6542,71.6724,71.2794,71.3708,20241.0
2022-04-28 11:00:00,78.04,78.31,77.87,78.29,31178.0,71.3342,71.581,71.1788,71.5628,31178.0
2022-04-28 11:30:00,78.26,78.92,78.26,78.81,48178.0,71.5353,72.1386,71.5353,72.0381,48178.0
2022-04-28 12:00:00,78.79,79.09,78.68,79.09,14527.0,72.0198,72.294,71.9192,72.294,14527.0
2022-04-28 12:30:00,79.08,79.49,79.05,79.41,7583.0,72.2849,72.6596,72.2574,72.5865,7583.0
2022-04-28 13:00:00,79.43,79.96,79.41,79.94,63280.0,72.6048,73.0893,72.5865,73.071,63280.0
2022-04-28 13:30:00,79.93,80.16,79.71,80.02,81765.0,73.0618,73.2721,72.8607,73.1441,81765.0
2022-04-28 14:00:00,80.0,80.14,79.63,79.87,30163.0,73.1258,73.2538,72.7876,73.007,30163.0
2022-04-28 14:30:00,79.88,80.65,79.87,80.6,52756.0,73.0161,73.72,73.007,73.6743,52756.0
2022-04-28 15:00:00,80.57,80.78,80.52,80.63,33818.0,73.6468,73.8388,73.6011,73.7017,33818.0
2022-04-28 15:30:00,80.63,80.69,80.29,80.43,83164.0,73.7017,73.7565,73.3909,73.5189,83164.0
2022-04-29 09:30:00,80.25,80.25,79.47,79.59,54147.0,73.3543,73.3543,72.6414,72.751,54147.0
2022-04-29 10:00:00,79.64,79.7,79.2,79.3,29296.0,72.7968,72.8516,72.3946,72.486,29296.0
2022-04-29 10:30:00,79.27,79.51,79.0,79.07,28818.0,72.4585,72.6779,72.2117,72.2757,28818.0
2022-04-29 11:00:00,79.05,79.48,78.98,79.48,41974.0,72.2574,72.6505,72.1935,72.6505,41974.0
2022-04-29 11:30:00,79.47,79.76,79.44,79.56,34777.0,72.6414,72.9064,72.6139,72.7236,34777.0
2022-04-29 12:00:00,79.53,79.56,79.13,79.27,30156.0,72.6962,72.7236,72.3306,72.4585,30156.0
2022-04-29 12:30:00,79.28,79.63,79.21,79.32,38132.0,72.4677,72.7876,72.4037,72.5042,38132.0
2022-04-29 13:00:00,79.35,79.64,79.35,79.46,14185.0,72.5317,72.7968,72.5317,72.6322,14185.0
2022-04-29 13:30:00,79.51,79.65,79.23,79.29,13378.0,72.6779,72.8059,72.422,72.4768,13378.0
2022-04-29 14:00:00,79.27,79.38,79.11,79.19,18911.0,72.4585,72.5591,72.3123,72.3854,18911.0
2022-04-29 14:30:00,79.15,79.24,78.54,78.64,23521.0,72.3489,72.4311,71.7913,71.8827,23521.0
2022-04-29 15:00:00,78.62,78.62,77.95,78.08,26542.0,71.8644,71.8644,71.252,71.3708,26542.0
2022-04-29 15:30:00,78.06,78.35,77.07,77.27,219624.0,71.3525,71.6176,70.4476,70.6304,219624.0
2022-05-02 09:30:00,77.61,77.79,76.12,76.5,50175.0,70.9412,71.1057,69.5792,69.9266,50175.0
2022-05-02 10:00:00,76.5,76.82,75.61,76.64,61566.0,69.9266,70.2191,69.113,70.0545,61566.0
2022-05-02 10:30:00,76.59,76.78,75.79,75.79,40277.0,70.0088,70.1825,69.2776,69.2776,40277.0
2022-05-02 11:00:00,75.73,75.77,75.37,75.4,47804.0,69.2227,69.2593,68.8937,68.9211,47804.0
2022-05-02 11:30:00,75.35,75.48,75.1,75.17,15814.0,68.8754,68.9942,68.6469,68.7108,15814.0
2022-05-02 12:00:00,75.19,75.22,74.4,74.53,15835.0,68.7291,68.7565,68.007,68.1258,15835.0
2022-05-02 12:30:00,74.53,74.65,74.23,74.26,45885.0,68.1258,68.2355,67.8516,67.879,45885.0
2022-05-02 13:00:00,74.22,74.53,73.93,74.36,32468.0,67.8425,68.1258,67.5774,67.9704,32468.0
2022-05-02 13:30:00,74.4,74.51,74.14,74.3,65572.0,68.007,68.1076,67.7694,67.9156,65572.0
2022-05-02 14:00:00,74.28,74.58,74.17,74.35,41122.0,67.8973,68.1715,67.7968,67.9613,41122.0
2022-05-02 14:30:00,74.38,74.38,73.59,73.76,69672.0,67.9887,67.9887,67.2666,67.422,69672.0
2022-05-02 15:00:00,73.77,75.1,73.75,75.1,66242.0,67.4311,68.6469,67.4129,68.6469,66242.0
2022-05-02 15:30:00,75.17,75.51,75.14,75.24,226740.0,68.7108,69.0216,68.6834,68.7748,226740.0
2022-05-03 09:30:00,75.35,75.65,74.97,75.03,38809.0,68.8754,69.1496,68.528,68.5829,38809.0
2022-05-03 10:00:00,75.03,75.35,74.45,75.35,22272.0,68.5829,68.8754,68.0527,68.8754,22272.0
2022-05-03 10:30:00,75.38,75.43,74.89,74.96,26772.0,68.9028,68.9485,68.4549,68.5189,26772.0
2022-05-03 11:00:00,74.97,75.69,74.97,75.59,27925.0,68.528,69.1862,68.528,69.0948,27925.0
2022-05-03 11:30:00,75.56,75.79,75.43,75.46,20193.0,69.0673,69.2776,68.9485,68.9759,20193.0
2022-05-03 12:00:00,75.5,75.67,75.12,75.42,65939.0,69.0125,69.1679,68.6651,68.9394,65939.0
2022-05-03 12:30:00,75.34,75.51,75.25,75.38,17856.0,68.8662,69.0216,68.784,68.9028,17856.0
2022-05-03 13:00:00,75.43,75.86,75.38,75.55,33695.0,68.9485,69.3416,68.9028,69.0582,33695.0
2022-05-03 13:30:00,75.55,75.67,75.3,75.42,22392.0,69.0582,69.1679,68.8297,68.9394,22392.0
2022-05-03 14:00:00,75.4,75.41,74.97,75.0,33325.0,68.9211,68.9302,68.528,68.5555,33325.0
2022-05-03 14:30:00,75.03,75.45,74.9,75.4,48932.0,68.5829,68.9668,68.464,68.9211,48932.0
2022-05-03 15:00:00,75.4,75.4,74.86,75.06,45595.0,68.9211,68.9211,68.4275,68.6103,45595.0
2022-05-03 15:30:00,75.04,75.34,74.77,75.29,125611.0,68.592,68.8662,68.3452,68.8205,125611.0
2022-05-04 09:30:00,75.25,75.57,75.06,75.06,22874.0,68.784,69.0765,68.6103,68.6103,22874.0
2022-05-04 10:00:00,75.04,75.21,74.55,74.56,34171.0,68.592,68.7474,68.1441,68.1533,34171.0
2022-05-04 10:30:00,74.49,75.02,74.33,74.61,21014.0,68.0893,68.5737,67.943,68.199,21014.0
2022-05-04 11:00:00,74.61,74.64,74.11,74.2,13868.0,68.199,68.2264,67.7419,67.8242,13868.0
2022-05-04 11:30:00,74.22,74.4,74.06,74.22,12893.0,67.8425,68.007,67.6962,67.8425,12893.0
2022-05-04 12:00:00,74.2,74.2,73.74,73.76,23015.0,67.8242,67.8242,67.4037,67.422,23015.0
2022-05-04 12:30:00,73.71,74.15,73.61,74.15,52688.0,67.3763,67.7785,67.2849,67.7785,52688.0
2022-05-04 13:00:00,74.16,74.18,73.62,73.62,14732.0,67.7876,67.8059,67.294,67.294,14732.0
2022-05-04 13:30:00,73.61,74.24,73.41,74.06,17267.0,67.2849,67.8608,67.1021,67.6962,17267.0
2022-05-04 14:00:00,73.97,74.24,73.71,74.1,32501.0,67.614,67.8608,67.3763,67.7328,32501.0
2022-05-04 14:30:00,74.16,74.78,73.29,74.65,31068.0,67.7876,68.3544,66.9924,68.2355,31068.0
2022-05-04 15:00:00,74.67,75.05,74.54,74.99,40693.0,68.2538,68.6012,68.135,68.5463,40693.0
2022-05-04 15:30:00,74.99,75.47,74.98,75.32,139534.0,68.5463,68.9851,68.5372,68.848,139534.0
2022-05-05 09:30:00,74.98,75.68,74.21,74.41,16769.0,68.5372,69.177,67.8333,68.0162,16769.0
2022-05-05 10:00:00,74.41,74.51,73.65,73.82,37795.0,68.0162,68.1076,67.3215,67.4768,37795.0
2022-05-05 10:30:00,73.86,73.87,73.05,73.24,32948.0,67.5134,67.5226,66.773,66.9467,32948.0
2022-05-05 11:00:00,73.3,73.3,72.79,73.04,20943.0,67.0015,67.0015,66.5354,66.7639,20943.0
2022-05-05 11:30:00,73.02,73.37,72.83,72.96,36854.0,66.7456,67.0655,66.5719,66.6907,36854.0
2022-05-05 12:00:00,72.88,73.28,72.76,73.14,19177.0,66.6176,66.9832,66.5079,66.8553,19177.0
2022-05-05 12:30:00,73.12,73.32,72.8,73.26,17146.0,66.837,67.0198,66.5445,66.965,17146.0
2022-05-05 13:00:00,73.31,73.45,72.85,73.2,15127.0,67.0107,67.1386,66.5902,66.9101,15127.0
2022-05-05 13:30:00,73.16,73.3,72.82,72.97,19683.0,66.8736,67.0015,66.5628,66.6999,19683.0
2022-05-05 14:00:00,72.97,73.38,72.8,72.84,30586.0,66.6999,67.0747,66.5445,66.5811,30586.0
2022-05-05 14:30:00,72.82,73.37,72.74,73.22,26434.0,66.5628,67.0655,66.4896,66.9284,26434.0
2022-05-05 15:00:00,73.2,73.26,72.71,72.82,70969.0,66.9101,66.965,66.4622,66.5628,70969.0
2022-05-05 15:30:00,72.8,73.42,72.75,73.4,174156.0,66.5445,67.1112,66.4988,67.0929,174156.0
2022-05-06 09:30:00,72.98,73.18,72.34,72.63,97780.0,66.709,66.8918,66.124,66.3891,97780.0
2022-05-06 10:00:00,72.64,72.86,72.4,72.65,24286.0,66.3982,66.5993,66.1789,66.4074,24286.0
2022-05-06 10:30:00,72.66,72.99,72.18,72.99,14745.0,66.4165,66.7182,65.9778,66.7182,14745.0
2022-05-06 11:00:00,73.0,73.35,72.75,73.27,21486.0,66.7273,67.0472,66.4988,66.9741,21486.0
2022-05-06 11:30:00,73.3,73.31,72.98,73.09,51540.0,67.0015,67.0107,66.709,66.8096,51540.0
2022-05-06 12:00:00,73.1,73.45,73.07,73.31,28099.0,66.8187,67.1386,66.7913,67.0107,28099.0
2022-05-06 12:30:00,73.25,73.52,73.12,73.45,56331.0,66.9558,67.2026,66.837,67.1386,56331.0
2022-05-06 13:00:00,73.42,73.6,73.19,73.33,19851.0,67.1112,67.2758,66.901,67.029,19851.0
2022-05-06 13:30:00,73.39,73.49,73.16,73.23,29198.0,67.0838,67.1752,66.8736,66.9375,29198.0
2022-05-06 14:00:00,73.25,73.26,72.81,72.89,43324.0,66.9558,66.965,66.5536,66.6268,43324.0
2022-05-06 14:30:00,72.83,73.24,72.72,72.98,69115.0,66.5719,66.9467,66.4714,66.709,69115.0
2022-05-06 15:00:00,72.98,73.12,72.68,72.96,81413.0,66.709,66.837,66.4348,66.6907,81413.0
2022-05-06 15:30:00,72.97,73.69,72.97,73.22,95953.0,66.6999,67.358,66.6999,66.9284,95953.0
2022-05-09 09:30:00,72.46,72.46,71.59,71.72,31105.0,66.2337,66.2337,65.4385,65.5573,31105.0
2022-05-09 10:00:00,71.63,71.69,70.86,71.02,58815.0,65.475,65.5299,64.7712,64.9174,58815.0
2022-05-09 10:30:00,71.06,71.25,70.67,70.76,41046.0,64.954,65.1277,64.5975,64.6798,41046.0
2022-05-09 11:00:00,70.68,71.13,70.61,70.82,44576.0,64.6067,65.018,64.5427,64.7346,44576.0
2022-05-09 11:30:00,70.65,71.28,70.55,71.28,54718.0,64.5792,65.1551,64.4878,65.1551,54718.0
2022-05-09 12:00:00,71.23,71.4,70.9,71.23,91500.0,65.1094,65.2648,64.8078,65.1094,91500.0
2022-05-09 12:30:00,71.22,71.37,70.46,70.52,29454.0,65.1003,65.2374,64.4056,64.4604,29454.0
2022-05-09 13:00:00,70.5,70.5,70.08,70.36,12839.0,64.4421,64.4421,64.0582,64.3142,12839.0
2022-05-09 13:30:00,70.36,70.45,69.94,70.27,24858.0,64.3142,64.3964,63.9302,64.2319,24858.0
2022-05-09 14:00:00,70.28,70.5,70.09,70.27,24288.0,64.241,64.4421,64.0674,64.2319,24288.0
2022-05-09 14:30:00,70.22,70.22,69.86,70.04,20169.0,64.1862,64.1862,63.8571,64.0217,20169.0
2022-05-09 15:00:00,70.07,70.52,70.0,70.28,66724.0,64.0491,64.4604,63.9851,64.241,66724.0
2022-05-09 15:30:00,70.27,70.31,69.39,69.81,158130.0,64.2319,64.2685,63.4275,63.8114,158130.0
2022-05-10 09:30:00,70.34,71.1,70.34,70.83,42585.0,64.2959,64.9906,64.2959,64.7438,42585.0
2022-05-10 10:00:00,70.82,71.16,70.69,70.74,43115.0,64.7346,65.0454,64.6158,64.6615,43115.0
2022-05-10 10:30:00,70.64,70.74,69.55,69.64,30279.0,64.5701,64.6615,63.5738,63.656,30279.0
2022-05-10 11:00:00,69.48,69.55,68.51,68.89,61936.0,63.5098,63.5738,62.6231,62.9705,61936.0
2022-05-10 11:30:00,68.87,69.04,68.4,68.9,40112.0,62.9522,63.1076,62.5226,62.9796,40112.0
2022-05-10 12:00:00,68.9,69.09,68.47,68.57,35111.0,62.9796,63.1533,62.5866,62.678,35111.0
2022-05-10 12:30:00,68.56,68.69,68.37,68.51,34838.0,62.6688,62.7877,62.4952,62.6231,34838.0
2022-05-10 13:00:00,68.5,68.95,68.3,68.95,48779.0,62.614,63.0253,62.4312,63.0253,48779.0
2022-05-10 13:30:00,68.95,69.56,68.95,69.45,57690.0,63.0253,63.5829,63.0253,63.4823,57690.0
2022-05-10 14:00:00,69.41,69.59,68.9,69.03,27240.0,63.4458,63.6103,62.9796,63.0984,27240.0
2022-05-10 14:30:00,69.04,69.16,68.68,68.76,30237.0,63.1076,63.2173,62.7785,62.8516,30237.0
2022-05-10 15:00:00,68.78,68.94,68.42,68.43,68860.0,62.8699,63.0162,62.5409,62.55,68860.0
2022-05-10 15:30:00,68.43,68.73,68.27,68.68,139805.0,62.55,62.8242,62.4037,62.7785,139805.0
2022-05-11 09:30:00,68.95,70.44,68.95,70.44,33803.0,63.0253,64.3873,63.0253,64.3873,33803.0
2022-05-11 10:00:00,70.34,70.6,69.95,70.29,42523.0,64.2959,64.5335,63.9394,64.2502,42523.0
2022-05-11 10:30:00,70.23,70.5,70.01,70.22,53403.0,64.1953,64.4421,63.9942,64.1862,53403.0
2022-05-11 11:00:00,70.2,70.28,69.94,70.13,39584.0,64.1679,64.241,63.9302,64.1039,39584.0
2022-05-11 11:30:00,70.1,70.41,70.0,70.07,27688.0,64.0765,64.3599,63.9851,64.0491,27688.0
2022-05-11 12:00:00,70.01,70.29,69.87,69.94,27961.0,63.9942,64.2502,63.8663,63.9302,27961.0
2022-05-11 12:30:00,69.94,70.08,69.73,69.79,51845.0,63.9302,64.0582,63.7383,63.7931,51845.0
2022-05-11 13:00:00,69.79,69.89,69.44,69.49,60386.0,63.7931,63.8845,63.4732,63.5189,60386.0
2022-05-11 13:30:00,69.45,69.58,68.82,68.86,28835.0,63.4823,63.6012,62.9065,62.943,28835.0
2022-05-11 14:00:00,68.95,69.72,68.95,69.42,30298.0,63.0253,63.7291,63.0253,63.4549,30298.0
2022-05-11 14:30:00,69.41,69.7,69.27,69.31,36577.0,63.4458,63.7109,63.3178,63.3544,36577.0
2022-05-11 15:00:00,69.31,69.33,68.87,68.89,21184.0,63.3544,63.3727,62.9522,62.9705,21184.0
2022-05-11 15:30:00,68.89,68.98,68.68,68.95,104686.0,62.9705,63.0527,62.7785,63.0253,104686.0
2022-05-12 09:30:00,67.57,69.58,67.57,69.34,46142.0,61.7639,63.6012,61.7639,63.3818,46142.0
2022-05-12 10:00:00,69.36,70.34,69.17,69.96,25298.0,63.4001,64.2959,63.2264,63.9485,25298.0
2022-05-12 10:30:00,69.97,70.04,69.66,69.86,19922.0,63.9577,64.0217,63.6743,63.8571,19922.0
2022-05-12 11:00:00,69.89,70.25,69.82,69.99,35881.0,63.8845,64.2136,63.8206,63.9759,35881.0
2022-05-12 11:30:00,69.87,69.87,69.27,69.28,36335.0,63.8663,63.8663,63.3178,63.327,36335.0
2022-05-12 12:00:00,69.24,69.74,69.21,69.68,26153.0,63.2904,63.7474,63.263,63.6926,26153.0
2022-05-12 12:30:00,69.66,69.71,69.39,69.43,15452.0,63.6743,63.72,63.4275,63.4641,15452.0
2022-05-12 13:00:00,69.42,69.66,69.39,69.51,19488.0,63.4549,63.6743,63.4275,63.5372,19488.0
2022-05-12 13:30:00,69.47,69.55,69.06,69.12,44393.0,63.5006,63.5738,63.1259,63.1807,44393.0
2022-05-12 14:00:00,69.15,69.46,69.1,69.31,19383.0,63.2081,63.4915,63.1624,63.3544,19383.0
2022-05-12 14:30:00,69.32,69.32,68.9,68.95,35206.0,63.3635,63.3635,62.9796,63.0253,35206.0
2022-05-12 15:00:00,68.94,69.77,68.86,69.37,49093.0,63.0162,63.7749,62.943,63.4092,49093.0
2022-05-12 15:30:00,69.36,70.0,69.35,69.96,224371.0,63.4001,63.9851,63.3909,63.9485,224371.0
2022-05-13 09:30:00,70.74,71.01,69.45,71.01,61017.0,64.6615,64.9083,63.4823,64.9083,61017.0
2022-05-13 10:00:00,71.1,71.94,70.98,71.94,22197.0,64.9906,65.7584,64.8809,65.7584,22197.0
2022-05-13 10:30:00,71.91,72.07,71.49,71.52,17864.0,65.731,65.8772,65.3471,65.3745,17864.0
2022-05-13 11:00:00,71.5,71.62,71.24,71.24,40943.0,65.3562,65.4659,65.1185,65.1185,40943.0
2022-05-13 11:30:00,71.25,71.45,71.22,71.31,35117.0,65.1277,65.3105,65.1003,65.1825,35117.0
2022-05-13 12:00:00,71.33,71.4,71.12,71.27,24086.0,65.2008,65.2648,65.0089,65.146,24086.0
2022-05-13 12:30:00,71.27,71.34,70.93,70.93,14316.0,65.146,65.2099,64.8352,64.8352,14316.0
2022-05-13 13:00:00,71.07,71.22,70.9,71.04,22424.0,64.9631,65.1003,64.8078,64.9357,22424.0
2022-05-13 13:30:00,71.01,71.32,70.99,71.19,29495.0,64.9083,65.1917,64.89,65.0728,29495.0
2022-05-13 14:00:00,71.17,71.37,71.09,71.37,37345.0,65.0546,65.2374,64.9814,65.2374,37345.0
2022-05-13 14:30:00,71.37,71.99,71.37,71.96,29308.0,65.2374,65.8041,65.2374,65.7767,29308.0
2022-05-13 15:00:00,71.99,72.16,71.91,72.15,42508.0,65.8041,65.9595,65.731,65.9503,42508.0
2022-05-13 15:30:00,72.15,72.63,71.91,72.38,199974.0,65.9503,66.3891,65.731,66.1606,199974.0
2022-05-16 09:30:00,72.51,73.04,71.96,72.05,16486.0,66.2794,66.7639,65.7767,65.8589,16486.0
2022-05-16 10:00:00,72.05,72.38,71.84,72.34,33686.0,65.8589,66.1606,65.667,66.124,33686.0
2022-05-16 10:30:00,72.34,72.43,72.13,72.21,21751.0,66.124,66.2063,65.9321,66.0052,21751.0
2022-05-16 11:00:00,72.19,72.51,72.1,72.49,19523.0,65.9869,66.2794,65.9046,66.2611,19523.0
2022-05-16 11:30:00,72.48,72.71,72.4,72.54,18134.0,66.252,66.4622,66.1789,66.3068,18134.0
2022-05-16 12:00:00,72.53,72.71,72.44,72.51,24839.0,66.2977,66.4622,66.2154,66.2794,24839.0
2022-05-16 12:30:00,72.48,72.54,72.22,72.33,23181.0,66.252,66.3068,66.0143,66.1149,23181.0
2022-05-16 13:00:00,72.3,72.58,72.29,72.57,20446.0,66.0875,66.3434,66.0783,66.3343,20446.0
2022-05-16 13:30:00,72.56,72.59,72.35,72.4,13302.0,66.3251,66.3525,66.1332,66.1789,13302.0
2022-05-16 14:00:00,72.37,72.5,72.29,72.47,15938.0,66.1514,66.2703,66.0783,66.2428,15938.0
2022-05-16 14:30:00,72.47,72.48,72.31,72.44,26070.0,66.2428,66.252,66.0966,66.2154,26070.0
2022-05-16 15:00:00,72.45,72.56,72.07,72.07,25864.0,66.2246,66.3251,65.8772,65.8772,25864.0
2022-05-16 15:30:00,72.06,72.06,71.64,71.85,84039.0,65.8681,65.8681,65.4842,65.6761,84039.0
2022-05-17 09:30:00,72.68,72.96,71.32,71.62,21491.0,66.4348,66.6907,65.1917,65.4659,21491.0
2022-05-17 10:00:00,71.59,71.83,71.58,71.67,38577.0,65.4385,65.6578,65.4293,65.5116,38577.0
2022-05-17 10:30:00,71.71,71.81,71.62,71.77,22642.0,65.5482,65.6396,65.4659,65.603,22642.0
2022-05-17 11:00:00,71.79,72.38,71.77,72.35,42340.0,65.6213,66.1606,65.603,66.1332,42340.0
2022-05-17 11:30:00,72.32,72.48,72.19,72.28,32627.0,66.1057,66.252,65.9869,66.0692,32627.0
2022-05-17 12:00:00,72.29,72.51,72.02,72.05,22403.0,66.0783,66.2794,65.8315,65.8589,22403.0
2022-05-17 12:30:00,72.03,72.15,71.98,72.11,13091.0,65.8407,65.9503,65.795,65.9138,13091.0
2022-05-17 13:00:00,72.13,72.38,72.06,72.35,22049.0,65.9321,66.1606,65.8681,66.1332,22049.0
2022-05-17 13:30:00,72.36,72.56,72.32,72.4,37433.0,66.1423,66.3251,66.1057,66.1789,37433.0
2022-05-17 14:00:00,72.41,72.51,71.88,72.04,20387.0,66.188,66.2794,65.7035,65.8498,20387.0
2022-05-17 14:30:00,72.0,72.41,71.95,71.96,60823.0,65.8132,66.188,65.7675,65.7767,60823.0
2022-05-17 15:00:00,71.96,72.39,71.74,72.36,81356.0,65.7767,66.1697,65.5756,66.1423,81356.0
2022-05-17 15:30:00,72.37,72.64,72.33,72.63,202010.0,66.1514,66.3982,66.1149,66.3891,202010.0
2022-05-18 09:30:00,72.26,72.74,71.15,71.21,23997.0,66.0509,66.4896,65.0363,65.0911,23997.0
2022-05-18 10:00:00,71.2,71.61,71.05,71.28,26858.0,65.082,65.4567,64.9449,65.1551,26858.0
2022-05-18 10:30:00,71.31,71.7,71.24,71.69,17380.0,65.1825,65.539,65.1185,65.5299,17380.0
2022-05-18 11:00:00,71.72,71.8,71.43,71.45,17455.0,65.5573,65.6304,65.2922,65.3105,17455.0
2022-05-18 11:30:00,71.42,71.65,71.39,71.57,20087.0,65.2831,65.4933,65.2557,65.4202,20087.0
2022-05-18 12:00:00,71.55,71.63,71.32,71.33,16931.0,65.4019,65.475,65.1917,65.2008,16931.0
2022-05-18 12:30:00,71.22,71.27,71.04,71.16,17859.0,65.1003,65.146,64.9357,65.0454,17859.0
2022-05-18 13:00:00,71.14,71.14,70.82,70.9,37568.0,65.0271,65.0271,64.7346,64.8078,37568.0
2022-05-18 13:30:00,70.9,71.03,70.54,70.54,16543.0,64.8078,64.9266,64.4787,64.4787,16543.0
2022-05-18 14:00:00,70.56,70.69,70.26,70.68,24558.0,64.497,64.6158,64.2227,64.6067,24558.0
2022-05-18 14:30:00,70.65,70.66,70.2,70.31,24509.0,64.5792,64.5884,64.1679,64.2685,24509.0
2022-05-18 15:00:00,70.3,70.45,70.1,70.11,31836.0,64.2593,64.3964,64.0765,64.0856,31836.0
2022-05-18 15:30:00,70.09,70.53,69.95,70.08,113600.0,64.0674,64.4695,63.9394,64.0582,113600.0
2022-05-19 09:30:00,69.93,70.52,69.59,69.99,31258.0,63.9211,64.4604,63.6103,63.9759,31258.0
2022-05-19 10:00:00,70.19,70.75,70.09,70.66,22285.0,64.1588,64.6706,64.0674,64.5884,22285.0
2022-05-19 10:30:00,70.57,70.62,70.17,70.19,83457.0,64.5061,64.5518,64.1405,64.1588,83457.0
2022-05-19 11:00:00,70.19,70.34,69.64,69.88,22032.0,64.1588,64.2959,63.656,63.8754,22032.0
2022-05-19 11:30:00,69.88,70.89,69.87,70.61,23861.0,63.8754,64.7986,63.8663,64.5427,23861.0
2022-05-19 12:00:00,70.61,71.12,70.56,70.9,57412.0,64.5427,65.0089,64.497,64.8078,57412.0
2022-05-19 12:30:00,70.88,70.94,70.4,70.8,34196.0,64.7895,64.8443,64.3507,64.7163,34196.0
2022-05-19 13:00:00,70.8,71.08,70.59,70.97,50649.0,64.7163,64.9723,64.5244,64.8717,50649.0
2022-05-19 13:30:00,70.95,71.31,70.77,71.29,46792.0,64.8535,65.1825,64.6889,65.1642,46792.0
2022-05-19 14:00:00,71.25,71.26,70.93,71.04,35705.0,65.1277,65.1368,64.8352,64.9357,35705.0
2022-05-19 14:30:00,71.0,71.26,70.86,71.06,55350.0,64.8992,65.1368,64.7712,64.954,55350.0
2022-05-19 15:00:00,71.08,71.12,70.54,70.68,60105.0,64.9723,65.0089,64.4787,64.6067,60105.0
2022-05-19 15:30:00,70.6,70.75,70.43,70.57,129083.0,64.5335,64.6706,64.3781,64.5061,129083.0
2022-05-20 09:30:00,71.22,71.41,70.73,71.28,20475.0,65.1003,65.2739,64.6524,65.1551,20475.0
2022-05-20 10:00:00,71.23,71.26,70.49,70.73,32594.0,65.1094,65.1368,64.433,64.6524,32594.0
2022-05-20 10:30:00,70.71,71.08,70.66,70.92,35342.0,64.6341,64.9723,64.5884,64.826,35342.0
2022-05-20 11:00:00,70.93,70.95,70.46,70.66,18461.0,64.8352,64.8535,64.4056,64.5884,18461.0
2022-05-20 11:30:00,70.66,70.8,70.42,70.53,10938.0,64.5884,64.7163,64.369,64.4695,10938.0
2022-05-20 12:00:00,70.52,70.99,70.46,70.76,67982.0,64.4604,64.89,64.4056,64.6798,67982.0
2022-05-20 12:30:00,70.77,70.99,70.68,70.84,27722.0,64.6889,64.89,64.6067,64.7529,27722.0
2022-05-20 13:00:00,70.86,70.94,70.54,70.55,22109.0,64.7712,64.8443,64.4787,64.4878,22109.0
2022-05-20 13:30:00,70.56,71.11,70.51,71.04,65116.0,64.497,64.9997,64.4513,64.9357,65116.0
2022-05-20 14:00:00,71.0,71.08,70.78,71.02,34686.0,64.8992,64.9723,64.6981,64.9174,34686.0
2022-05-20 14:30:00,71.0,71.24,70.7,71.15,31253.0,64.8992,65.1185,64.6249,65.0363,31253.0
2022-05-20 15:00:00,71.11,71.15,70.84,71.14,27271.0,64.9997,65.0363,64.7529,65.0271,27271.0
2022-05-20 15:30:00,71.16,72.15,71.11,71.89,161450.0,65.0454,65.9503,64.9997,65.7127,161450.0
2022-05-23 09:30:00,72.43,72.63,71.5,71.55,12992.0,66.2063,66.3891,65.3562,65.4019,12992.0
2022-05-23 10:00:00,71.51,71.93,71.23,71.92,13148.0,65.3653,65.7492,65.1094,65.7401,13148.0
2022-05-23 10:30:00,71.93,72.2,71.87,72.08,33987.0,65.7492,65.996,65.6944,65.8864,33987.0
2022-05-23 11:00:00,72.0,72.47,71.99,72.45,25274.0,65.8132,66.2428,65.8041,66.2246,25274.0
2022-05-23 11:30:00,72.49,72.52,72.27,72.29,13450.0,66.2611,66.2886,66.06,66.0783,13450.0
2022-05-23 12:00:00,72.28,72.33,71.94,71.99,11163.0,66.0692,66.1149,65.7584,65.8041,11163.0
2022-05-23 12:30:00,71.97,72.04,71.85,72.04,14360.0,65.7858,65.8498,65.6761,65.8498,14360.0
2022-05-23 13:00:00,72.04,72.04,71.67,71.85,13932.0,65.8498,65.8498,65.5116,65.6761,13932.0
2022-05-23 13:30:00,71.83,72.1,71.81,72.09,12503.0,65.6578,65.9046,65.6396,65.8955,12503.0
2022-05-23 14:00:00,72.17,72.26,72.04,72.18,14646.0,65.9686,66.0509,65.8498,65.9778,14646.0
2022-05-23 14:30:00,72.17,72.24,71.95,71.95,14073.0,65.9686,66.0326,65.7675,65.7675,14073.0
2022-05-23 15:00:00,71.97,72.06,71.79,71.8,22450.0,65.7858,65.8681,65.6213,65.6304,22450.0
2022-05-23 15:30:00,71.8,72.27,71.72,72.23,98542.0,65.6304,66.06,65.5573,66.0235,98542.0
2022-05-24 09:30:00,71.9,72.04,71.46,71.55,14339.0,65.7218,65.8498,65.3196,65.4019,14339.0
2022-05-24 10:00:00,71.48,71.53,70.78,71.39,28126.0,65.3379,65.3836,64.6981,65.2557,28126.0
2022-05-24 10:30:00,71.36,71.62,71.33,71.62,42120.0,65.2282,65.4659,65.2008,65.4659,42120.0
2022-05-24 11:00:00,71.61,71.7,71.44,71.66,33705.0,65.4567,65.539,65.3014,65.5025,33705.0
2022-05-24 11:30:00,71.66,72.09,71.62,71.97,22594.0,65.5025,65.8955,65.4659,65.7858,22594.0
2022-05-24 12:00:00,71.94,72.16,71.84,72.0,25688.0,65.7584,65.9595,65.667,65.8132,25688.0
2022-05-24 12:30:00,72.01,72.06,71.69,71.78,18777.0,65.8224,65.8681,65.5299,65.6121,18777.0
2022-05-24 13:00:00,71.68,71.88,71.59,71.8,20867.0,65.5207,65.7035,65.4385,65.6304,20867.0
2022-05-24 13:30:00,71.78,71.96,71.63,71.91,16642.0,65.6121,65.7767,65.475,65.731,16642.0
2022-05-24 14:00:00,71.92,72.28,71.9,72.2,23025.0,65.7401,66.0692,65.7218,65.996,23025.0
2022-05-24 14:30:00,72.18,72.51,72.04,72.23,35507.0,65.9778,66.2794,65.8498,66.0235,35507.0
2022-05-24 15:00:00,72.22,72.8,72.2,72.76,24570.0,66.0143,66.5445,65.996,66.5079,24570.0
2022-05-24 15:30:00,72.78,73.29,72.74,73.2,138650.0,66.5262,66.9924,66.4896,66.9101,138650.0
2022-05-25 09:30:00,73.13,73.73,72.55,73.66,43244.0,66.8461,67.3946,66.316,67.3306,43244.0
2022-05-25 10:00:00,73.62,74.34,73.56,74.34,122047.0,67.294,67.9522,67.2392,67.9522,122047.0
2022-05-25 10:30:00,74.34,74.65,74.22,74.46,61488.0,67.9522,68.2355,67.8425,68.0619,61488.0
2022-05-25 11:00:00,74.45,74.66,74.09,74.18,58840.0,68.0527,68.2447,67.7236,67.8059,58840.0
2022-05-25 11:30:00,74.18,74.47,73.99,74.38,35835.0,67.8059,68.071,67.6322,67.9887,35835.0
2022-05-25 12:00:00,74.39,74.56,74.0,74.06,33856.0,67.9979,68.1533,67.6414,67.6962,33856.0
2022-05-25 12:30:00,74.14,74.24,74.06,74.21,28458.0,67.7694,67.8608,67.6962,67.8333,28458.0
2022-05-25 13:00:00,74.21,74.47,74.21,74.46,45279.0,67.8333,68.071,67.8333,68.0619,45279.0
2022-05-25 13:30:00,74.45,74.49,74.08,74.31,69661.0,68.0527,68.0893,67.7145,67.9247,69661.0
2022-05-25 14:00:00,74.31,74.73,74.06,74.73,63794.0,67.9247,68.3087,67.6962,68.3087,63794.0
2022-05-25 14:30:00,74.76,75.22,74.75,75.18,87317.0,68.3361,68.7565,68.3269,68.72,87317.0
2022-05-25 15:00:00,75.18,75.57,75.17,75.32,128995.0,68.72,69.0765,68.7108,68.848,128995.0
2022-05-25 15:30:00,75.31,75.52,75.09,75.11,240982.0,68.8388,69.0308,68.6377,68.656,240982.0
2022-05-26 09:30:00,75.5,75.99,75.25,75.76,37994.0,69.0125,69.4604,68.784,69.2501,37994.0
2022-05-26 10:00:00,75.75,75.77,75.42,75.71,71639.0,69.241,69.2593,68.9394,69.2044,71639.0
2022-05-26 10:30:00,75.71,76.06,75.69,75.98,60700.0,69.2044,69.5244,69.1862,69.4512,60700.0
2022-05-26 11:00:00,75.95,76.01,75.54,75.61,20125.0,69.4238,69.4787,69.0491,69.113,20125.0
2022-05-26 11:30:00,75.64,75.76,75.55,75.76,56473.0,69.1405,69.2501,69.0582,69.2501,56473.0
2022-05-26 12:00:00,75.76,75.97,75.72,75.9,70800.0,69.2501,69.4421,69.2136,69.3781,70800.0
2022-05-26 12:30:00,75.9,75.93,75.67,75.8,57895.0,69.3781,69.4055,69.1679,69.2867,57895.0
2022-05-26 13:00:00,75.75,75.93,75.72,75.73,50364.0,69.241,69.4055,69.2136,69.2227,50364.0
2022-05-26 13:30:00,75.74,75.84,75.55,75.64,62741.0,69.2319,69.3233,69.0582,69.1405,62741.0
2022-05-26 14:00:00,75.65,75.82,75.39,75.42,53363.0,69.1496,69.305,68.9119,68.9394,53363.0
2022-05-26 14:30:00,75.41,75.56,75.32,75.48,81129.0,68.9302,69.0673,68.848,68.9942,81129.0
2022-05-26 15:00:00,75.48,75.68,75.47,75.47,75030.0,68.9942,69.177,68.9851,68.9851,75030.0
2022-05-26 15:30:00,75.47,75.84,75.23,75.55,288772.0,68.9851,69.3233,68.7657,69.0582,288772.0
2022-05-27 09:30:00,76.18,76.89,76.05,76.33,33341.0,69.6341,70.2831,69.5152,69.7712,33341.0
2022-05-27 10:00:00,76.36,76.66,76.25,76.55,25973.0,69.7986,70.0728,69.698,69.9723,25973.0
2022-05-27 10:30:00,76.58,76.83,76.54,76.82,13495.0,69.9997,70.2282,69.9631,70.2191,13495.0
2022-05-27 11:00:00,76.82,77.03,76.8,77.03,24512.0,70.2191,70.411,70.2008,70.411,24512.0
2022-05-27 11:30:00,77.02,77.32,76.98,77.1,20440.0,70.4019,70.6761,70.3653,70.475,20440.0
2022-05-27 12:00:00,77.11,77.29,77.11,77.18,14118.0,70.4841,70.6487,70.4841,70.5481,14118.0
2022-05-27 12:30:00,77.18,77.3,77.15,77.28,16350.0,70.5481,70.6578,70.5207,70.6395,16350.0
2022-05-27 13:00:00,77.29,77.4,77.2,77.29,12606.0,70.6487,70.7492,70.5664,70.6487,12606.0
2022-05-27 13:30:00,77.28,77.43,77.23,77.24,17999.0,70.6395,70.7766,70.5938,70.603,17999.0
2022-05-27 14:00:00,77.23,77.3,77.07,77.12,17065.0,70.5938,70.6578,70.4476,70.4933,17065.0
2022-05-27 14:30:00,77.17,77.32,77.09,77.31,24135.0,70.539,70.6761,70.4659,70.667,24135.0
2022-05-27 15:00:00,77.3,77.59,77.3,77.44,28163.0,70.6578,70.9229,70.6578,70.7858,28163.0
2022-05-27 15:30:00,77.44,77.48,77.29,77.36,119072.0,70.7858,70.8224,70.6487,70.7127,119072.0
2022-05-31 09:30:00,76.54,77.04,75.7,75.94,50633.0,69.9631,70.4202,69.1953,69.4147,50633.0
2022-05-31 10:00:00,75.96,76.34,75.85,76.11,31079.0,69.433,69.7803,69.3324,69.5701,31079.0
2022-05-31 10:30:00,76.14,76.34,76.08,76.29,15423.0,69.5975,69.7803,69.5427,69.7346,15423.0
2022-05-31 11:00:00,76.23,76.28,75.73,75.75,16568.0,69.6798,69.7255,69.2227,69.241,16568.0
2022-05-31 11:30:00,75.7,76.16,75.7,76.03,22222.0,69.1953,69.6158,69.1953,69.4969,22222.0
2022-05-31 12:00:00,75.96,76.15,75.77,75.78,18466.0,69.433,69.6066,69.2593,69.2684,18466.0
2022-05-31 12:30:00,75.73,76.12,75.73,75.9,19242.0,69.2227,69.5792,69.2227,69.3781,19242.0
2022-05-31 13:00:00,75.89,76.16,75.83,75.9,11585.0,69.369,69.6158,69.3141,69.3781,11585.0
2022-05-31 13:30:00,75.89,76.23,75.88,76.23,19736.0,69.369,69.6798,69.3598,69.6798,19736.0
2022-05-31 14:00:00,76.19,76.26,75.99,76.06,14275.0,69.6432,69.7072,69.4604,69.5244,14275.0
2022-05-31 14:30:00,76.07,76.12,75.65,75.77,20879.0,69.5335,69.5792,69.1496,69.2593,20879.0
2022-05-31 15:00:00,75.78,75.86,75.54,75.66,22053.0,69.2684,69.3416,69.0491,69.1587,22053.0
2022-05-31 15:30:00,75.67,75.88,75.27,75.68,119427.0,69.1679,69.3598,68.8023,69.177,119427.0
2022-06-01 09:30:00,75.66,75.69,75.24,75.45,19174.0,69.1587,69.1862,68.7748,68.9668,19174.0
2022-06-01 10:00:00,75.41,75.41,74.59,74.63,14701.0,68.9302,68.9302,68.1807,68.2172,14701.0
2022-06-01 10:30:00,74.6,74.63,74.28,74.41,38973.0,68.1898,68.2172,67.8973,68.0162,38973.0
2022-06-01 11:00:00,74.42,74.46,74.2,74.24,22626.0,68.0253,68.0619,67.8242,67.8608,22626.0
2022-06-01 11:30:00,74.24,74.26,73.98,74.08,23251.0,67.8608,67.879,67.6231,67.7145,23251.0
2022-06-01 12:00:00,74.08,74.45,74.06,74.45,30848.0,67.7145,68.0527,67.6962,68.0527,30848.0
2022-06-01 12:30:00,74.4,74.56,74.33,74.55,29353.0,68.007,68.1533,67.943,68.1441,29353.0
2022-06-01 13:00:00,74.55,75.29,74.55,75.19,31455.0,68.1441,68.8205,68.1441,68.7291,31455.0
2022-06-01 13:30:00,75.19,75.4,75.16,75.37,21310.0,68.7291,68.9211,68.7017,68.8937,21310.0
2022-06-01 14:00:00,75.34,75.48,75.15,75.23,15733.0,68.8662,68.9942,68.6926,68.7657,15733.0
2022-06-01 14:30:00,75.29,75.48,75.26,75.35,17438.0,68.8205,68.9942,68.7931,68.8754,17438.0
2022-06-01 15:00:00,75.37,75.63,75.37,75.6,24755.0,68.8937,69.1313,68.8937,69.1039,24755.0
2022-06-01 15:30:00,75.55,75.75,75.28,75.28,130473.0,69.0582,69.241,68.8114,68.8114,130473.0
2022-06-02 09:30:00,74.88,75.09,74.53,74.96,23968.0,68.4458,68.6377,68.1258,68.5189,23968.0
2022-06-02 10:00:00,74.94,75.24,74.57,74.93,8687.0,68.5006,68.7748,68.1624,68.4915,8687.0
2022-06-02 10:30:00,74.96,75.18,74.86,75.13,19670.0,68.5189,68.72,68.4275,68.6743,19670.0
2022-06-02 11:00:00,75.12,75.4,74.99,75.21,32591.0,68.6651,68.9211,68.5463,68.7474,32591.0
2022-06-02 11:30:00,75.17,75.4,75.03,75.26,17656.0,68.7108,68.9211,68.5829,68.7931,17656.0
2022-06-02 12:00:00,75.27,75.54,75.2,75.44,15416.0,68.8023,69.0491,68.7383,68.9576,15416.0
2022-06-02 12:30:00,75.46,75.54,75.32,75.38,18167.0,68.9759,69.0491,68.848,68.9028,18167.0
2022-06-02 13:00:00,75.41,75.44,75.16,75.25,16815.0,68.9302,68.9576,68.7017,68.784,16815.0
2022-06-02 13:30:00,75.29,75.51,75.21,75.26,32072.0,68.8205,69.0216,68.7474,68.7931,32072.0
2022-06-02 14:00:00,75.26,75.35,75.19,75.35,17168.0,68.7931,68.8754,68.7291,68.8754,17168.0
2022-06-02 14:30:00,75.37,75.51,75.29,75.41,29287.0,68.8937,69.0216,68.8205,68.9302,29287.0
2022-06-02 15:00:00,75.42,75.73,75.34,75.68,24674.0,68.9394,69.2227,68.8662,69.177,24674.0
2022-06-02 15:30:00,75.68,76.03,75.68,75.97,80626.0,69.177,69.4969,69.177,69.4421,80626.0
2022-06-03 09:30:00,75.21,75.39,74.59,74.81,12611.0,68.7474,68.9119,68.1807,68.3818,12611.0
2022-06-03 10:00:00,74.78,75.48,74.78,75.48,25004.0,68.3544,68.9942,68.3544,68.9942,25004.0
2022-06-03 10:30:00,75.44,75.5,75.01,75.12,13035.0,68.9576,69.0125,68.5646,68.6651,13035.0
2022-06-03 11:00:00,75.12,75.19,74.86,74.91,36732.0,68.6651,68.7291,68.4275,68.4732,36732.0
2022-06-03 11:30:00,74.93,75.12,74.76,74.87,25541.0,68.4915,68.6651,68.3361,68.4366,25541.0
2022-06-03 12:00:00,74.88,75.11,74.88,75.1,20019.0,68.4458,68.656,68.4458,68.6469,20019.0
2022-06-03 12:30:00,75.11,75.25,74.98,75.23,18421.0,68.656,68.784,68.5372,68.7657,18421.0
2022-06-03 13:00:00,75.23,75.39,74.89,75.07,19879.0,68.7657,68.9119,68.4549,68.6194,19879.0
2022-06-03 13:30:00,75.04,75.13,74.8,74.81,18889.0,68.592,68.6743,68.3726,68.3818,18889.0
2022-06-03 14:00:00,74.77,74.88,74.69,74.78,23333.0,68.3452,68.4458,68.2721,68.3544,23333.0
2022-06-03 14:30:00,74.77,74.83,74.5,74.58,28954.0,68.3452,68.4001,68.0984,68.1715,28954.0
2022-06-03 15:00:00,74.59,74.62,74.28,74.41,25249.0,68.1807,68.2081,67.8973,68.0162,25249.0
2022-06-03 15:30:00,74.41,74.41,73.91,74.1,120442.0,68.0162,68.0162,67.5591,67.7328,120442.0
2022-06-06 09:30:00,74.56,75.36,73.53,73.58,18458.0,68.1533,68.8845,67.2118,67.2575,18458.0
2022-06-06 10:00:00,73.58,74.08,73.43,73.56,12691.0,67.2575,67.7145,67.1204,67.2392,12691.0
2022-06-06 10:30:00,73.58,73.82,73.45,73.74,20932.0,67.2575,67.4768,67.1386,67.4037,20932.0
2022-06-06 11:00:00,73.67,73.82,73.23,73.25,26237.0,67.3397,67.4768,66.9375,66.9558,26237.0
2022-06-06 11:30:00,73.22,73.39,73.11,73.25,19477.0,66.9284,67.0838,66.8279,66.9558,19477.0
2022-06-06 12:00:00,73.23,73.26,72.48,72.48,24912.0,66.9375,66.965,66.252,66.252,24912.0
2022-06-06 12:30:00,72.41,72.79,72.37,72.79,21804.0,66.188,66.5354,66.1514,66.5354,21804.0
2022-06-06 13:00:00,72.79,72.89,72.66,72.68,26591.0,66.5354,66.6268,66.4165,66.4348,26591.0
2022-06-06 13:30:00,72.68,73.29,72.68,73.16,18637.0,66.4348,66.9924,66.4348,66.8736,18637.0
2022-06-06 14:00:00,73.16,73.18,72.6,72.67,23976.0,66.8736,66.8918,66.3617,66.4257,23976.0
2022-06-06 14:30:00,72.65,72.87,72.57,72.86,24793.0,66.4074,66.6085,66.3343,66.5993,24793.0
2022-06-06 15:00:00,72.86,73.08,72.78,72.95,46682.0,66.5993,66.8004,66.5262,66.6816,46682.0
2022-06-06 15:30:00,72.91,73.15,72.39,72.4,219506.0,66.645,66.8644,66.1697,66.1789,219506.0
2022-06-07 09:30:00,72.13,72.62,72.08,72.08,37343.0,65.9321,66.38,65.8864,65.8864,37343.0
2022-06-07 10:00:00,72.07,72.34,72.07,72.26,37467.0,65.8772,66.124,65.8772,66.0509,37467.0
2022-06-07 10:30:00,72.3,72.42,72.11,72.25,58652.0,66.0875,66.1971,65.9138,66.0418,58652.0
2022-06-07 11:00:00,72.25,72.29,72.13,72.16,21606.0,66.0418,66.0783,65.9321,65.9595,21606.0
2022-06-07 11:30:00,72.14,72.48,72.13,72.48,19236.0,65.9412,66.252,65.9321,66.252,19236.0
2022-06-07 12:00:00,72.48,72.58,72.29,72.46,72025.0,66.252,66.3434,66.0783,66.2337,72025.0
2022-06-07 12:30:00,72.46,72.57,72.36,72.44,50197.0,66.2337,66.3343,66.1423,66.2154,50197.0
2022-06-07 13:00:00,72.44,72.74,72.44,72.72,14056.0,66.2154,66.4896,66.2154,66.4714,14056.0
2022-06-07 13:30:00,72.73,73.21,72.73,73.11,18062.0,66.4805,66.9193,66.4805,66.8279,18062.0
2022-06-07 14:00:00,73.1,73.57,73.1,73.53,18740.0,66.8187,67.2483,66.8187,67.2118,18740.0
2022-06-07 14:30:00,73.53,73.71,73.51,73.69,38374.0,67.2118,67.3763,67.1935,67.358,38374.0
2022-06-07 15:00:00,73.7,74.29,73.67,74.17,51621.0,67.3672,67.9065,67.3397,67.7968,51621.0
2022-06-07 15:30:00,74.16,74.76,74.11,74.62,135090.0,67.7876,68.3361,67.7419,68.2081,135090.0
2022-06-08 09:30:00,74.26,74.64,74.13,74.38,22671.0,67.879,68.2264,67.7602,67.9887,22671.0
2022-06-08 10:00:00,74.28,74.28,73.51,73.71,13867.0,67.8973,67.8973,67.1935,67.3763,13867.0
2022-06-08 10:30:00,73.74,74.03,73.72,73.78,15536.0,67.4037,67.6688,67.3854,67.4403,15536.0
2022-06-08 11:00:00,73.85,73.99,73.76,73.9,16168.0,67.5043,67.6322,67.422,67.55,16168.0
2022-06-08 11:30:00,73.9,74.1,73.85,73.98,22167.0,67.55,67.7328,67.5043,67.6231,22167.0
2022-06-08 12:00:00,74.0,74.17,73.74,73.85,13294.0,67.6414,67.7968,67.4037,67.5043,13294.0
2022-06-08 12:30:00,73.87,73.87,73.52,73.63,15421.0,67.5226,67.5226,67.2026,67.3032,15421.0
2022-06-08 13:00:00,73.55,73.58,73.38,73.42,12076.0,67.23,67.2575,67.0747,67.1112,12076.0
2022-06-08 13:30:00,73.38,73.4,73.16,73.19,14768.0,67.0747,67.0929,66.8736,66.901,14768.0
2022-06-08 14:00:00,73.17,73.21,72.67,72.76,19296.0,66.8827,66.9193,66.4257,66.5079,19296.0
2022-06-08 14:30:00,72.76,72.87,72.42,72.5,31565.0,66.5079,66.6085,66.1971,66.2703,31565.0
2022-06-08 15:00:00,72.45,72.59,72.36,72.51,31043.0,66.2246,66.3525,66.1423,66.2794,31043.0
2022-06-08 15:30:00,72.5,72.93,72.44,72.44,186907.0,66.2703,66.6633,66.2154,66.2154,186907.0
2022-06-09 09:30:00,71.91,72.45,71.91,72.45,20125.0,65.731,66.2246,65.731,66.2246,20125.0
2022-06-09 10:00:00,72.43,72.56,72.16,72.47,15767.0,66.2063,66.3251,65.9595,66.2428,15767.0
2022-06-09 10:30:00,72.56,72.58,72.15,72.34,15598.0,66.3251,66.3434,65.9503,66.124,15598.0
2022-06-09 11:00:00,72.4,72.7,72.24,72.49,12644.0,66.1789,66.4531,66.0326,66.2611,12644.0
2022-06-09 11:30:00,72.48,72.68,72.33,72.53,7502.0,66.252,66.4348,66.1149,66.2977,7502.0
2022-06-09 12:00:00,72.49,72.54,72.32,72.54,6895.0,66.2611,66.3068,66.1057,66.3068,6895.0
2022-06-09 12:30:00,72.53,72.73,72.44,72.73,5774.0,66.2977,66.4805,66.2154,66.4805,5774.0
2022-06-09 13:00:00,72.75,72.79,72.45,72.48,5972.0,66.4988,66.5354,66.2246,66.252,5972.0
2022-06-09 13:30:00,72.5,72.56,72.43,72.56,7603.0,66.2703,66.3251,66.2063,66.3251,7603.0
2022-06-09 14:00:00,72.55,72.55,72.25,72.39,5215.0,66.316,66.316,66.0418,66.1697,5215.0
2022-06-09 14:30:00,72.3,72.31,72.05,72.08,9502.0,66.0875,66.0966,65.8589,65.8864,9502.0
2022-06-09 15:00:00,72.04,72.05,71.77,71.79,10053.0,65.8498,65.8589,65.603,65.6213,10053.0
2022-06-09 15:30:00,71.77,71.77,71.07,71.27,98424.0,65.603,65.603,64.9631,65.146,98424.0
2022-06-10 09:30:00,70.54,70.54,70.05,70.11,13329.0,64.4787,64.4787,64.0308,64.0856,13329.0
2022-06-10 10:00:00,70.14,70.18,69.92,69.95,11439.0,64.1131,64.1496,63.912,63.9394,11439.0
2022-06-10 10:30:00,70.01,70.52,70.01,70.25,8154.0,63.9942,64.4604,63.9942,64.2136,8154.0
2022-06-10 11:00:00,70.23,70.63,70.17,70.56,6888.0,64.1953,64.561,64.1405,64.497,6888.0
2022-06-10 11:30:00,70.53,70.98,70.45,70.9,11391.0,64.4695,64.8809,64.3964,64.8078,11391.0
2022-06-10 12:00:00,70.9,71.01,70.64,70.78,8345.0,64.8078,64.9083,64.5701,64.6981,8345.0
2022-06-10 12:30:00,70.79,70.83,70.51,70.59,7042.0,64.7072,64.7438,64.4513,64.5244,7042.0
2022-06-10 13:00:00,70.53,70.66,70.46,70.65,5493.0,64.4695,64.5884,64.4056,64.5792,5493.0
2022-06-10 13:30:00,70.78,70.9,70.58,70.82,8216.0,64.6981,64.8078,64.5153,64.7346,8216.0
2022-06-10 14:00:00,70.79,70.86,70.58,70.63,6958.0,64.7072,64.7712,64.5153,64.561,6958.0
2022-06-10 14:30:00,70.67,70.98,70.56,70.96,8669.0,64.5975,64.8809,64.497,64.8626,8669.0
2022-06-10 15:00:00,70.95,71.04,70.7,70.91,14958.0,64.8535,64.9357,64.6249,64.8169,14958.0
2022-06-10 15:30:00,70.92,71.17,70.42,70.44,76989.0,64.826,65.0546,64.369,64.3873,76989.0
2022-06-13 09:30:00,69.0,69.32,68.46,68.54,28318.0,63.071,63.3635,62.5774,62.6505,28318.0
2022-06-13 10:00:00,68.44,68.45,68.05,68.16,14637.0,62.5591,62.5683,62.2026,62.3032,14637.0
2022-06-13 10:30:00,68.2,68.29,67.7,68.03,17441.0,62.3398,62.422,61.8827,62.1844,17441.0
2022-06-13 11:00:00,67.97,67.98,67.57,67.93,12655.0,62.1295,62.1387,61.7639,62.093,12655.0
2022-06-13 11:30:00,67.94,68.14,67.79,67.92,9800.0,62.1021,62.2849,61.965,62.0838,9800.0
2022-06-13 12:00:00,67.94,68.17,67.9,68.11,10168.0,62.1021,62.3123,62.0655,62.2575,10168.0
2022-06-13 12:30:00,68.08,68.43,68.08,68.18,10362.0,62.2301,62.55,62.2301,62.3215,10362.0
2022-06-13 13:00:00,68.23,68.47,68.18,68.45,30658.0,62.3672,62.5866,62.3215,62.5683,30658.0
2022-06-13 13:30:00,68.44,69.13,68.41,68.84,31063.0,62.5591,63.1898,62.5317,62.9248,31063.0
2022-06-13 14:00:00,68.83,68.83,68.42,68.67,22030.0,62.9156,62.9156,62.5409,62.7694,22030.0
2022-06-13 14:30:00,68.66,68.98,68.47,68.8,23935.0,62.7602,63.0527,62.5866,62.8882,23935.0
2022-06-13 15:00:00,68.79,68.89,68.48,68.48,42040.0,62.8791,62.9705,62.5957,62.5957,42040.0
2022-06-13 15:30:00,68.47,68.47,67.91,68.31,202587.0,62.5866,62.5866,62.0747,62.4403,202587.0
2022-06-14 09:30:00,68.55,68.99,67.76,68.32,20725.0,62.6597,63.0619,61.9376,62.4494,20725.0
2022-06-14 10:00:00,68.33,68.57,68.13,68.25,47139.0,62.4586,62.678,62.2758,62.3855,47139.0
2022-06-14 10:30:00,68.23,68.59,67.87,68.57,46720.0,62.3672,62.6962,62.0381,62.678,46720.0
2022-06-14 11:00:00,68.56,68.92,68.5,68.81,34166.0,62.6688,62.9979,62.614,62.8973,34166.0
2022-06-14 11:30:00,68.77,68.94,68.47,68.9,31735.0,62.8608,63.0162,62.5866,62.9796,31735.0
2022-06-14 12:00:00,68.91,69.06,68.57,69.02,25196.0,62.9888,63.1259,62.678,63.0893,25196.0
2022-06-14 12:30:00,69.01,69.08,68.75,69.02,46200.0,63.0802,63.1441,62.8425,63.0893,46200.0
2022-06-14 13:00:00,69.06,69.38,68.93,69.0,155186.0,63.1259,63.4184,63.007,63.071,155186.0
2022-06-14 13:30:00,68.98,69.0,68.6,68.73,49761.0,63.0527,63.071,62.7054,62.8242,49761.0
2022-06-14 14:00:00,68.77,68.87,68.44,68.66,37686.0,62.8608,62.9522,62.5591,62.7602,37686.0
2022-06-14 14:30:00,68.65,68.65,68.32,68.39,37039.0,62.7511,62.7511,62.4494,62.5134,37039.0
2022-06-14 15:00:00,68.36,68.64,68.22,68.62,39236.0,62.486,62.742,62.358,62.7237,39236.0
2022-06-14 15:30:00,68.63,69.0,68.55,68.68,210322.0,62.7328,63.071,62.6597,62.7785,210322.0
2022-06-15 09:30:00,69.14,69.99,69.03,69.7,21729.0,63.199,63.9759,63.0984,63.7109,21729.0
2022-06-15 10:00:00,69.68,69.97,69.59,69.9,17040.0,63.6926,63.9577,63.6103,63.8937,17040.0
2022-06-15 10:30:00,69.91,69.94,69.43,69.75,24341.0,63.9028,63.9302,63.4641,63.7566,24341.0
2022-06-15 11:00:00,69.72,69.84,69.39,69.81,37649.0,63.7291,63.8388,63.4275,63.8114,37649.0
2022-06-15 11:30:00,69.78,69.97,69.75,69.89,31090.0,63.784,63.9577,63.7566,63.8845,31090.0
2022-06-15 12:00:00,69.86,70.05,69.8,69.91,30399.0,63.8571,64.0308,63.8023,63.9028,30399.0
2022-06-15 12:30:00,69.92,70.08,69.72,69.74,35163.0,63.912,64.0582,63.7291,63.7474,35163.0
2022-06-15 13:00:00,69.71,70.06,69.61,70.06,24443.0,63.72,64.0399,63.6286,64.0399,24443.0
2022-06-15 13:30:00,70.05,70.32,69.99,70.3,50382.0,64.0308,64.2776,63.9759,64.2593,50382.0
2022-06-15 14:00:00,70.19,70.55,69.88,70.02,61794.0,64.1588,64.4878,63.8754,64.0034,61794.0
2022-06-15 14:30:00,70.08,71.33,69.59,70.62,47041.0,64.0582,65.2008,63.6103,64.5518,47041.0
2022-06-15 15:00:00,70.71,71.23,70.34,71.22,176077.0,64.6341,65.1094,64.2959,65.1003,176077.0
2022-06-15 15:30:00,71.2,71.38,70.21,70.3,162526.0,65.082,65.2465,64.177,64.2593,162526.0
2022-06-16 09:30:00,68.82,69.68,68.55,69.57,31463.0,62.9065,63.6926,62.6597,63.592,31463.0
2022-06-16 10:00:00,69.61,70.19,69.52,70.17,39422.0,63.6286,64.1588,63.5463,64.1405,39422.0
2022-06-16 10:30:00,70.17,70.22,69.4,69.46,42812.0,64.1405,64.1862,63.4366,63.4915,42812.0
2022-06-16 11:00:00,69.47,69.95,69.41,69.95,21777.0,63.5006,63.9394,63.4458,63.9394,21777.0
2022-06-16 11:30:00,69.89,69.97,69.63,69.97,50822.0,63.8845,63.9577,63.6469,63.9577,50822.0
2022-06-16 12:00:00,69.99,70.1,69.77,70.1,41252.0,63.9759,64.0765,63.7749,64.0765,41252.0
2022-06-16 12:30:00,70.06,70.19,69.93,70.15,44911.0,64.0399,64.1588,63.9211,64.1222,44911.0
2022-06-16 13:00:00,70.15,70.38,69.9,70.26,67667.0,64.1222,64.3324,63.8937,64.2227,67667.0
2022-06-16 13:30:00,70.27,70.37,69.98,70.2,84254.0,64.2319,64.3233,63.9668,64.1679,84254.0
2022-06-16 14:00:00,70.15,70.36,70.01,70.01,153717.0,64.1222,64.3142,63.9942,63.9942,153717.0
2022-06-16 14:30:00,70.0,70.34,69.86,69.9,63233.0,63.9851,64.2959,63.8571,63.8937,63233.0
2022-06-16 15:00:00,69.93,70.42,69.93,70.4,41942.0,63.9211,64.369,63.9211,64.3507,41942.0
2022-06-16 15:30:00,70.4,70.44,69.83,70.02,297410.0,64.3507,64.3873,63.8297,64.0034,297410.0
2022-06-17 09:30:00,70.45,70.88,70.36,70.63,179269.0,64.3964,64.7895,64.3142,64.561,179269.0
2022-06-17 10:00:00,70.61,70.63,69.86,70.08,38841.0,64.5427,64.561,63.8571,64.0582,38841.0
2022-06-17 10:30:00,70.07,70.19,69.67,69.75,61721.0,64.0491,64.1588,63.6834,63.7566,61721.0
2022-06-17 11:00:00,69.7,70.56,69.61,70.47,42302.0,63.7109,64.497,63.6286,64.4147,42302.0
2022-06-17 11:30:00,70.44,70.61,70.35,70.52,25650.0,64.3873,64.5427,64.305,64.4604,25650.0
2022-06-17 12:00:00,70.4,70.59,70.21,70.47,17662.0,64.3507,64.5244,64.177,64.4147,17662.0
2022-06-17 12:30:00,70.48,70.48,69.98,70.15,21587.0,64.4238,64.4238,63.9668,64.1222,21587.0
2022-06-17 13:00:00,70.14,70.5,70.06,70.07,7494.0,64.1131,64.4421,64.0399,64.0491,7494.0
2022-06-17 13:30:00,70.07,70.17,69.7,69.76,18446.0,64.0491,64.1405,63.7109,63.7657,18446.0
2022-06-17 14:00:00,69.79,70.29,69.74,70.03,66982.0,63.7931,64.2502,63.7474,64.0125,66982.0
2022-06-17 14:30:00,69.98,70.38,69.92,70.1,24019.0,63.9668,64.3324,63.912,64.0765,24019.0
2022-06-17 15:00:00,70.16,70.36,69.93,70.25,52178.0,64.1313,64.3142,63.9211,64.2136,52178.0
2022-06-17 15:30:00,70.22,70.22,69.57,69.79,144444.0,64.1862,64.1862,63.592,63.7931,144444.0
2022-06-21 09:30:00,70.17,70.97,70.17,70.92,32509.0,64.1405,64.8717,64.1405,64.826,32509.0
2022-06-21 10:00:00,70.95,71.21,70.84,71.07,31500.0,64.8535,65.0911,64.7529,64.9631,31500.0
2022-06-21 10:30:00,71.07,71.26,70.99,71.09,47602.0,64.9631,65.1368,64.89,64.9814,47602.0
2022-06-21 11:00:00,71.1,71.36,71.03,71.36,45840.0,64.9906,65.2282,64.9266,65.2282,45840.0
2022-06-21 11:30:00,71.34,71.38,71.17,71.24,20391.0,65.2099,65.2465,65.0546,65.1185,20391.0
2022-06-21 12:00:00,71.25,71.5,71.18,71.4,24656.0,65.1277,65.3562,65.0637,65.2648,24656.0
2022-06-21 12:30:00,71.38,71.48,71.32,71.33,18222.0,65.2465,65.3379,65.1917,65.2008,18222.0
2022-06-21 13:00:00,71.36,71.37,71.12,71.14,28365.0,65.2282,65.2374,65.0089,65.0271,28365.0
2022-06-21 13:30:00,71.14,71.17,70.81,70.85,25895.0,65.0271,65.0546,64.7255,64.7621,25895.0
2022-06-21 14:00:00,70.85,70.88,70.65,70.72,29189.0,64.7621,64.7895,64.5792,64.6432,29189.0
2022-06-21 14:30:00,70.72,70.75,70.26,70.33,36196.0,64.6432,64.6706,64.2227,64.2867,36196.0
2022-06-21 15:00:00,70.34,70.35,69.92,69.95,50180.0,64.2959,64.305,63.912,63.9394,50180.0
2022-06-21 15:30:00,69.95,69.98,69.36,69.55,181492.0,63.9394,63.9668,63.4001,63.5738,181492.0
2022-06-22 09:30:00,68.69,70.14,68.65,70.06,62375.0,62.7877,64.1131,62.7511,64.0399,62375.0
2022-06-22 10:00:00,70.01,70.57,69.87,70.53,51266.0,63.9942,64.5061,63.8663,64.4695,51266.0
2022-06-22 10:30:00,70.49,70.65,70.35,70.45,27718.0,64.433,64.5792,64.305,64.3964,27718.0
2022-06-22 11:00:00,70.44,70.84,70.29,70.8,29831.0,64.3873,64.7529,64.2502,64.7163,29831.0
2022-06-22 11:30:00,70.76,70.93,70.52,70.52,25302.0,64.6798,64.8352,64.4604,64.4604,25302.0
2022-06-22 12:00:00,70.53,70.99,70.53,70.93,23317.0,64.4695,64.89,64.4695,64.8352,23317.0
2022-06-22 12:30:00,70.89,71.04,70.81,71.04,17971.0,64.7986,64.9357,64.7255,64.9357,17971.0
2022-06-22 13:00:00,71.05,71.3,70.94,71.18,29360.0,64.9449,65.1734,64.8443,65.0637,29360.0
2022-06-22 13:30:00,71.17,71.3,71.05,71.3,16712.0,65.0546,65.1734,64.9449,65.1734,16712.0
2022-06-22 14:00:00,71.33,71.53,71.29,71.37,25550.0,65.2008,65.3836,65.1642,65.2374,25550.0
2022-06-22 14:30:00,71.42,71.42,71.15,71.3,26109.0,65.2831,65.2831,65.0363,65.1734,26109.0
2022-06-22 15:00:00,71.31,71.41,71.16,71.25,56838.0,65.1825,65.2739,65.0454,65.1277,56838.0
2022-06-22 15:30:00,71.25,71.27,70.83,70.96,171522.0,65.1277,65.146,64.7438,64.8626,171522.0
2022-06-23 09:30:00,70.82,71.88,70.2,71.7,28292.0,65.1006,66.075,64.5307,65.9095,28292.0
2022-06-23 10:00:00,71.66,71.78,71.35,71.56,26538.0,65.8728,65.9831,65.5878,65.7809,26538.0
2022-06-23 10:30:00,71.58,72.0,71.55,71.99,24934.0,65.7992,66.1853,65.7717,66.1761,24934.0
2022-06-23 11:00:00,71.96,72.46,71.92,72.4,26596.0,66.1485,66.6082,66.1118,66.553,26596.0
2022-06-23 11:30:00,72.43,72.47,72.27,72.28,46801.0,66.5806,66.6174,66.4335,66.4427,46801.0
2022-06-23 12:00:00,72.29,72.29,71.99,71.99,9533.0,66.4519,66.4519,66.1761,66.1761,9533.0
2022-06-23 12:30:00,71.99,72.37,71.9,72.22,20752.0,66.1761,66.5254,66.0934,66.3876,20752.0
2022-06-23 13:00:00,72.17,72.24,71.87,71.95,15609.0,66.3416,66.4059,66.0658,66.1394,15609.0
2022-06-23 13:30:00,72.0,72.09,71.83,72.03,23776.0,66.1853,66.268,66.029,66.2129,23776.0
2022-06-23 14:00:00,72.04,72.12,71.95,72.02,20353.0,66.2221,66.2956,66.1394,66.2037,20353.0
2022-06-23 14:30:00,72.01,72.38,71.98,72.31,21405.0,66.1945,66.5346,66.1669,66.4703,21405.0
2022-06-23 15:00:00,72.29,72.48,72.24,72.39,24987.0,66.4519,66.6266,66.4059,66.5438,24987.0
2022-06-23 15:30:00,72.42,72.84,72.39,72.52,135906.0,66.5714,66.9575,66.5438,66.6633,135906.0
2022-06-24 09:30:00,72.97,73.1,72.64,72.91,30073.0,67.077,67.1965,66.7736,67.0218,30073.0
2022-06-24 10:00:00,72.97,73.38,72.96,73.25,30118.0,67.077,67.4539,67.0678,67.3344,30118.0
2022-06-24 10:30:00,73.24,73.38,72.98,73.01,30391.0,67.3252,67.4539,67.0862,67.1138,30391.0
2022-06-24 11:00:00,73.02,73.43,73.0,73.37,22751.0,67.1229,67.4998,67.1046,67.4447,22751.0
2022-06-24 11:30:00,73.37,73.43,73.27,73.37,14084.0,67.4447,67.4998,67.3528,67.4447,14084.0
2022-06-24 12:00:00,73.35,73.61,73.3,73.5,21431.0,67.4263,67.6653,67.3803,67.5642,21431.0
2022-06-24 12:30:00,73.51,73.55,73.3,73.45,34297.0,67.5734,67.6101,67.3803,67.5182,34297.0
2022-06-24 13:00:00,73.55,73.6,73.39,73.6,23890.0,67.6101,67.6561,67.4631,67.6561,23890.0
2022-06-24 13:30:00,73.56,73.72,73.5,73.67,25938.0,67.6193,67.7664,67.5642,67.7204,25938.0
2022-06-24 14:00:00,73.7,73.71,73.24,73.31,63390.0,67.748,67.7572,67.3252,67.3895,63390.0
2022-06-24 14:30:00,73.29,73.74,73.16,73.7,139659.0,67.3711,67.7848,67.2516,67.748,139659.0
2022-06-24 15:00:00,73.7,73.88,73.58,73.84,104379.0,67.748,67.9135,67.6377,67.8767,104379.0
2022-06-24 15:30:00,73.84,73.89,73.22,73.46,241397.0,67.8767,67.9227,67.3068,67.5274,241397.0
2022-06-27 09:30:00,73.27,73.27,72.63,73.11,46335.0,67.3528,67.3528,66.7644,67.2057,46335.0
2022-06-27 10:00:00,73.11,73.8,73.11,73.56,27166.0,67.2057,67.84,67.2057,67.6193,27166.0
2022-06-27 10:30:00,73.51,73.64,73.38,73.48,33287.0,67.5734,67.6929,67.4539,67.5458,33287.0
2022-06-27 11:00:00,73.49,73.89,73.44,73.89,34490.0,67.555,67.9227,67.509,67.9227,34490.0
2022-06-27 11:30:00,73.86,74.36,73.86,74.31,23813.0,67.8951,68.3547,67.8951,68.3088,23813.0
2022-06-27 12:00:00,74.3,74.45,74.07,74.11,23284.0,68.2996,68.4375,68.0881,68.1249,23284.0
2022-06-27 12:30:00,74.1,74.16,73.94,73.98,27835.0,68.1157,68.1709,67.9686,68.0054,27835.0
2022-06-27 13:00:00,73.98,73.98,73.67,73.67,24901.0,68.0054,68.0054,67.7204,67.7204,24901.0
2022-06-27 13:30:00,73.67,73.73,73.48,73.53,25665.0,67.7204,67.7756,67.5458,67.5918,25665.0
2022-06-27 14:00:00,73.52,73.52,73.33,73.33,22526.0,67.5826,67.5826,67.4079,67.4079,22526.0
2022-06-27 14:30:00,73.35,73.42,73.21,73.21,43806.0,67.4263,67.4906,67.2976,67.2976,43806.0
2022-06-27 15:00:00,73.19,73.27,73.01,73.22,40265.0,67.2792,67.3528,67.1138,67.3068,40265.0
2022-06-27 15:30:00,73.19,73.28,72.84,73.08,180450.0,67.2792,67.3619,66.9575,67.1781,180450.0
2022-06-28 09:30:00,73.7,73.97,73.48,73.53,49968.0,67.748,67.9962,67.5458,67.5918,49968.0
2022-06-28 10:00:00,73.53,73.61,73.24,73.45,37288.0,67.5918,67.6653,67.3252,67.5182,37288.0
2022-06-28 10:30:00,73.5,73.58,73.06,73.32,30076.0,67.5642,67.6377,67.1597,67.3987,30076.0
2022-06-28 11:00:00,73.33,73.47,72.86,72.87,27097.0,67.4079,67.5366,66.9759,66.9851,27097.0
2022-06-28 11:30:00,72.84,72.92,72.42,72.49,62649.0,66.9575,67.031,66.5714,66.6357,62649.0
2022-06-28 12:00:00,72.48,72.9,72.4,72.85,34408.0,66.6266,67.0126,66.553,66.9667,34408.0
2022-06-28 12:30:00,72.83,73.1,72.62,72.7,67281.0,66.9483,67.1965,66.7552,66.8288,67281.0
2022-06-28 13:00:00,72.67,72.76,72.4,72.61,39620.0,66.8012,66.8839,66.553,66.7461,39620.0
2022-06-28 13:30:00,72.61,72.72,72.36,72.65,42264.0,66.7461,66.8472,66.5162,66.7828,42264.0
2022-06-28 14:00:00,72.65,72.78,72.26,72.41,83658.0,66.7828,66.9023,66.4243,66.5622,83658.0
2022-06-28 14:30:00,72.39,72.67,72.3,72.52,40603.0,66.5438,66.8012,66.4611,66.6633,40603.0
2022-06-28 15:00:00,72.52,72.61,72.28,72.5,39658.0,66.6633,66.7461,66.4427,66.6449,39658.0
2022-06-28 15:30:00,72.49,72.57,72.24,72.51,220590.0,66.6357,66.7093,66.4059,66.6541,220590.0
2022-06-29 09:30:00,72.03,72.58,70.79,71.0,70735.0,66.2129,66.7185,65.073,65.2661,70735.0
2022-06-29 10:00:00,71.0,71.41,70.88,71.15,100738.0,65.2661,65.643,65.1558,65.404,100738.0
2022-06-29 10:30:00,71.2,71.41,70.95,71.4,119464.0,65.4499,65.643,65.2201,65.6338,119464.0
2022-06-29 11:00:00,71.42,71.42,71.18,71.19,78852.0,65.6522,65.6522,65.4315,65.4407,78852.0
2022-06-29 11:30:00,71.17,71.33,71.16,71.23,49081.0,65.4223,65.5694,65.4132,65.4775,49081.0
2022-06-29 12:00:00,71.25,71.32,71.13,71.23,58603.0,65.4959,65.5602,65.3856,65.4775,58603.0
2022-06-29 12:30:00,71.25,71.35,71.18,71.31,85903.0,65.4959,65.5878,65.4315,65.551,85903.0
2022-06-29 13:00:00,71.31,71.31,70.99,71.15,18454.0,65.551,65.551,65.2569,65.404,18454.0
2022-06-29 13:30:00,71.1,71.34,70.96,71.27,63482.0,65.358,65.5786,65.2293,65.5143,63482.0
2022-06-29 14:00:00,71.27,71.49,71.04,71.16,86198.0,65.5143,65.7165,65.3028,65.4132,86198.0
2022-06-29 14:30:00,71.2,71.34,71.1,71.24,79595.0,65.4499,65.5786,65.358,65.4867,79595.0
2022-06-29 15:00:00,71.23,71.25,70.01,71.14,222590.0,65.4775,65.4959,64.356,65.3948,222590.0
2022-06-29 15:30:00,71.13,71.25,70.88,71.16,330550.0,65.3856,65.4959,65.1558,65.4132,330550.0
2022-06-30 09:30:00,70.97,71.01,70.02,70.76,47578.0,65.2385,65.2753,64.3652,65.0455,47578.0
2022-06-30 10:00:00,70.7,70.7,70.37,70.38,35885.0,64.9903,64.9903,64.687,64.6961,35885.0
2022-06-30 10:30:00,70.49,70.68,70.43,70.59,41425.0,64.7973,64.9719,64.7421,64.8892,41425.0
2022-06-30 11:00:00,70.64,70.64,70.24,70.34,34948.0,64.9352,64.9352,64.5675,64.6594,34948.0
2022-06-30 11:30:00,70.38,70.55,70.08,70.53,25519.0,64.6961,64.8524,64.4204,64.834,25519.0
2022-06-30 12:00:00,70.52,70.93,70.41,70.85,63782.0,64.8248,65.2017,64.7237,65.1282,63782.0
2022-06-30 12:30:00,70.9,71.18,70.76,71.16,22087.0,65.1742,65.4315,65.0455,65.4132,22087.0
2022-06-30 13:00:00,71.14,71.26,70.9,71.15,28490.0,65.3948,65.5051,65.1742,65.404,28490.0
2022-06-30 13:30:00,71.17,71.49,71.15,71.2,29219.0,65.4223,65.7165,65.404,65.4499,29219.0
2022-06-30 14:00:00,71.2,71.22,70.71,70.87,43247.0,65.4499,65.4683,64.9995,65.1466,43247.0
2022-06-30 14:30:00,70.87,70.89,70.62,70.81,27602.0,65.1466,65.165,64.9168,65.0914,27602.0
2022-06-30 15:00:00,70.82,70.84,70.13,70.35,27706.0,65.1006,65.119,64.4663,64.6686,27706.0
2022-06-30 15:30:00,70.39,70.6,70.08,70.48,190793.0,64.7053,64.8984,64.4204,64.7881,190793.0
2022-07-01 09:30:00,70.4,71.16,70.37,71.16,40024.0,64.7145,65.4132,64.687,65.4132,40024.0
2022-07-01 10:00:00,71.17,71.37,71.02,71.12,21503.0,65.4223,65.6062,65.2845,65.3764,21503.0
2022-07-01 10:30:00,71.1,71.19,70.9,70.97,26029.0,65.358,65.4407,65.1742,65.2385,26029.0
2022-07-01 11:00:00,70.97,71.27,70.86,71.01,24299.0,65.2385,65.5143,65.1374,65.2753,24299.0
2022-07-01 11:30:00,71.05,71.14,70.64,70.67,20808.0,65.312,65.3948,64.9352,64.9627,20808.0
2022-07-01 12:00:00,70.63,70.73,70.4,70.6,42689.0,64.926,65.0179,64.7145,64.8984,42689.0
2022-07-01 12:30:00,70.64,70.67,70.43,70.5,26653.0,64.9352,64.9627,64.7421,64.8065,26653.0
2022-07-01 13:00:00,70.52,70.65,70.28,70.62,34131.0,64.8248,64.9443,64.6042,64.9168,34131.0
2022-07-01 13:30:00,70.63,71.11,70.61,71.0,27272.0,64.926,65.3672,64.9076,65.2661,27272.0
2022-07-01 14:00:00,70.98,71.4,70.96,71.3,20209.0,65.2477,65.6338,65.2293,65.5418,20209.0
2022-07-01 14:30:00,71.33,71.45,71.27,71.37,27841.0,65.5694,65.6797,65.5143,65.6062,27841.0
2022-07-01 15:00:00,71.37,71.62,71.24,71.58,35152.0,65.6062,65.836,65.4867,65.7992,35152.0
2022-07-01 15:30:00,71.58,72.07,71.58,71.88,155979.0,65.7992,66.2497,65.7992,66.075,155979.0
2022-07-05 09:30:00,71.67,71.75,70.49,70.49,34726.0,65.882,65.9555,64.7973,64.7973,34726.0
2022-07-05 10:00:00,70.5,71.1,70.33,71.03,29865.0,64.8065,65.358,64.6502,65.2937,29865.0
2022-07-05 10:30:00,71.03,71.05,70.46,70.55,39289.0,65.2937,65.312,64.7697,64.8524,39289.0
2022-07-05 11:00:00,70.53,70.76,70.36,70.75,39949.0,64.834,65.0455,64.6778,65.0363,39949.0
2022-07-05 11:30:00,70.76,71.1,70.73,70.81,30230.0,65.0455,65.358,65.0179,65.0914,30230.0
2022-07-05 12:00:00,70.81,71.08,70.76,70.99,19073.0,65.0914,65.3396,65.0455,65.2569,19073.0
2022-07-05 12:30:00,71.01,71.03,70.77,70.89,17224.0,65.2753,65.2937,65.0547,65.165,17224.0
2022-07-05 13:00:00,70.87,70.94,70.66,70.84,18262.0,65.1466,65.2109,64.9535,65.119,18262.0
2022-07-05 13:30:00,70.83,71.02,70.79,71.0,18908.0,65.1098,65.2845,65.073,65.2661,18908.0
2022-07-05 14:00:00,71.02,71.41,71.02,71.4,40857.0,65.2845,65.643,65.2845,65.6338,40857.0
2022-07-05 14:30:00,71.4,71.7,71.38,71.63,21168.0,65.6338,65.9095,65.6154,65.8452,21168.0
2022-07-05 15:00:00,71.65,71.97,71.64,71.88,22855.0,65.8636,66.1577,65.8544,66.075,22855.0
2022-07-05 15:30:00,71.9,72.2,71.85,72.01,99632.0,66.0934,66.3692,66.0474,66.1945,99632.0
2022-07-06 09:30:00,72.35,73.55,72.16,73.35,37434.0,66.5071,67.6101,66.3324,67.4263,37434.0
2022-07-06 10:00:00,73.13,73.49,73.01,73.07,27947.0,67.2241,67.555,67.1138,67.1689,27947.0
2022-07-06 10:30:00,73.08,73.11,72.34,72.38,20928.0,67.1781,67.2057,66.4979,66.5346,20928.0
2022-07-06 11:00:00,72.37,72.51,72.11,72.43,19897.0,66.5254,66.6541,66.2864,66.5806,19897.0
2022-07-06 11:30:00,72.41,72.7,72.36,72.69,32860.0,66.5622,66.8288,66.5162,66.8196,32860.0
2022-07-06 12:00:00,72.69,72.69,72.43,72.68,18252.0,66.8196,66.8196,66.5806,66.8104,18252.0
2022-07-06 12:30:00,72.66,72.86,72.64,72.86,20864.0,66.792,66.9759,66.7736,66.9759,20864.0
2022-07-06 13:00:00,72.87,73.04,72.81,72.95,19739.0,66.9851,67.1413,66.9299,67.0586,19739.0
2022-07-06 13:30:00,72.93,73.24,72.93,73.23,19949.0,67.0402,67.3252,67.0402,67.316,19949.0
2022-07-06 14:00:00,73.15,73.25,72.95,73.17,24851.0,67.2424,67.3344,67.0586,67.2608,24851.0
2022-07-06 14:30:00,73.18,73.48,73.18,73.26,20893.0,67.27,67.5458,67.27,67.3436,20893.0
2022-07-06 15:00:00,73.27,73.39,73.12,73.37,26956.0,67.3528,67.4631,67.2149,67.4447,26956.0
2022-07-06 15:30:00,73.35,73.51,72.91,72.95,109017.0,67.4263,67.5734,67.0218,67.0586,109017.0
2022-07-07 09:30:00,73.42,73.53,72.98,73.19,25570.0,67.4906,67.5918,67.0862,67.2792,25570.0
2022-07-07 10:00:00,73.27,73.27,72.86,72.99,29023.0,67.3528,67.3528,66.9759,67.0954,29023.0
2022-07-07 10:30:00,73.03,73.55,73.03,73.5,18808.0,67.1321,67.6101,67.1321,67.5642,18808.0
2022-07-07 11:00:00,73.51,73.88,73.51,73.69,34785.0,67.5734,67.9135,67.5734,67.7388,34785.0
2022-07-07 11:30:00,73.59,73.76,73.56,73.66,48702.0,67.6469,67.8032,67.6193,67.7113,48702.0
2022-07-07 12:00:00,73.65,73.82,73.57,73.73,37889.0,67.7021,67.8583,67.6285,67.7756,37889.0
2022-07-07 12:30:00,73.73,73.81,73.57,73.6,13473.0,67.7756,67.8491,67.6285,67.6561,13473.0
2022-07-07 13:00:00,73.62,73.69,73.49,73.53,19033.0,67.6745,67.7388,67.555,67.5918,19033.0
2022-07-07 13:30:00,73.55,73.63,73.25,73.25,35568.0,67.6101,67.6837,67.3344,67.3344,35568.0
2022-07-07 14:00:00,73.26,73.35,72.87,72.98,84384.0,67.3436,67.4263,66.9851,67.0862,84384.0
2022-07-07 14:30:00,72.96,73.01,72.7,72.81,38964.0,67.0678,67.1138,66.8288,66.9299,38964.0
2022-07-07 15:00:00,72.8,73.14,72.75,73.06,25851.0,66.9207,67.2333,66.8747,67.1597,25851.0
2022-07-07 15:30:00,73.06,73.23,72.96,73.1,92968.0,67.1597,67.316,67.0678,67.1965,92968.0
2022-07-08 09:30:00,72.79,72.79,72.12,72.26,23258.0,66.9115,66.9115,66.2956,66.4243,23258.0
2022-07-08 10:00:00,72.26,72.68,72.19,72.67,15306.0,66.4243,66.8104,66.36,66.8012,15306.0
2022-07-08 10:30:00,72.67,73.08,72.67,73.0,28219.0,66.8012,67.1781,66.8012,67.1046,28219.0
2022-07-08 11:00:00,73.0,73.1,72.67,72.85,15830.0,67.1046,67.1965,66.8012,66.9667,15830.0
2022-07-08 11:30:00,72.84,73.02,72.83,72.85,29282.0,66.9575,67.1229,66.9483,66.9667,29282.0
2022-07-08 12:00:00,72.84,72.9,72.62,72.62,15760.0,66.9575,67.0126,66.7552,66.7552,15760.0
2022-07-08 12:30:00,72.63,72.66,72.5,72.59,12473.0,66.7644,66.792,66.6449,66.7277,12473.0
2022-07-08 13:00:00,72.61,72.68,72.48,72.63,8032.0,66.7461,66.8104,66.6266,66.7644,8032.0
2022-07-08 13:30:00,72.62,72.65,72.5,72.53,9775.0,66.7552,66.7828,66.6449,66.6725,9775.0
2022-07-08 14:00:00,72.51,72.61,72.43,72.6,12606.0,66.6541,66.7461,66.5806,66.7369,12606.0
2022-07-08 14:30:00,72.59,72.74,72.57,72.72,18948.0,66.7277,66.8656,66.7093,66.8472,18948.0
2022-07-08 15:00:00,72.72,72.86,72.72,72.73,19076.0,66.8472,66.9759,66.8472,66.8564,19076.0
2022-07-08 15:30:00,72.72,72.73,72.4,72.43,116880.0,66.8472,66.8564,66.553,66.5806,116880.0
2022-07-11 09:30:00,71.94,72.74,71.94,72.16,23106.0,66.1302,66.8656,66.1302,66.3324,23106.0
2022-07-11 10:00:00,72.09,72.4,71.83,72.4,13011.0,66.268,66.553,66.029,66.553,13011.0
2022-07-11 10:30:00,72.42,72.65,72.35,72.51,11896.0,66.5714,66.7828,66.5071,66.6541,11896.0
2022-07-11 11:00:00,72.5,72.79,72.5,72.66,12766.0,66.6449,66.9115,66.6449,66.792,12766.0
2022-07-11 11:30:00,72.68,72.68,72.3,72.35,27838.0,66.8104,66.8104,66.4611,66.5071,27838.0
2022-07-11 12:00:00,72.34,72.36,72.12,72.31,14067.0,66.4979,66.5162,66.2956,66.4703,14067.0
2022-07-11 12:30:00,72.29,72.48,72.29,72.48,17893.0,66.4519,66.6266,66.4519,66.6266,17893.0
2022-07-11 13:00:00,72.5,72.63,72.44,72.57,15581.0,66.6449,66.7644,66.5898,66.7093,15581.0
2022-07-11 13:30:00,72.58,72.88,72.53,72.83,19022.0,66.7185,66.9942,66.6725,66.9483,19022.0
2022-07-11 14:00:00,72.84,73.0,72.68,72.95,39421.0,66.9575,67.1046,66.8104,67.0586,39421.0
2022-07-11 14:30:00,72.95,73.26,72.95,73.11,67827.0,67.0586,67.3436,67.0586,67.2057,67827.0
2022-07-11 15:00:00,73.11,73.27,73.02,73.12,25030.0,67.2057,67.3528,67.1229,67.2149,25030.0
2022-07-11 15:30:00,73.12,73.38,73.02,73.35,127224.0,67.2149,67.4539,67.1229,67.4263,127224.0
2022-07-12 09:30:00,72.8,73.8,72.64,73.61,28155.0,66.9207,67.84,66.7736,67.6653,28155.0
2022-07-12 10:00:00,73.61,73.61,72.86,72.87,51018.0,67.6653,67.6653,66.9759,66.9851,51018.0
2022-07-12 10:30:00,72.9,73.44,72.88,73.23,49032.0,67.0126,67.509,66.9942,67.316,49032.0
2022-07-12 11:00:00,73.22,73.25,72.96,73.06,30433.0,67.3068,67.3344,67.0678,67.1597,30433.0
2022-07-12 11:30:00,73.07,73.13,72.83,72.99,24968.0,67.1689,67.2241,66.9483,67.0954,24968.0
2022-07-12 12:00:00,73.0,73.24,72.96,73.19,22514.0,67.1046,67.3252,67.0678,67.2792,22514.0
2022-07-12 12:30:00,73.19,73.54,73.14,73.51,21403.0,67.2792,67.6009,67.2333,67.5734,21403.0
2022-07-12 13:00:00,73.5,73.56,73.35,73.52,27387.0,67.5642,67.6193,67.4263,67.5826,27387.0
2022-07-12 13:30:00,73.52,73.64,73.49,73.55,30893.0,67.5826,67.6929,67.555,67.6101,30893.0
2022-07-12 14:00:00,73.56,73.59,73.15,73.17,21107.0,67.6193,67.6469,67.2424,67.2608,21107.0
2022-07-12 14:30:00,73.19,73.19,73.02,73.04,24197.0,67.2792,67.2792,67.1229,67.1413,24197.0
2022-07-12 15:00:00,72.99,73.0,72.41,72.41,26733.0,67.0954,67.1046,66.5622,66.5622,26733.0
2022-07-12 15:30:00,72.4,73.0,72.28,72.67,160168.0,66.553,67.1046,66.4427,66.8012,160168.0
2022-07-13 09:30:00,71.67,72.27,71.5,71.62,25180.0,65.882,66.4335,65.7257,65.836,25180.0
2022-07-13 10:00:00,71.62,71.68,71.22,71.68,22639.0,65.836,65.8912,65.4683,65.8912,22639.0
2022-07-13 10:30:00,71.73,72.33,71.66,72.19,22948.0,65.9371,66.4887,65.8728,66.36,22948.0
2022-07-13 11:00:00,72.22,72.37,71.97,71.99,17730.0,66.3876,66.5254,66.1577,66.1761,17730.0
2022-07-13 11:30:00,71.98,72.04,71.8,71.89,20147.0,66.1669,66.2221,66.0015,66.0842,20147.0
2022-07-13 12:00:00,71.92,72.33,71.9,72.33,42759.0,66.1118,66.4887,66.0934,66.4887,42759.0
2022-07-13 12:30:00,72.35,72.64,72.34,72.46,15026.0,66.5071,66.7736,66.4979,66.6082,15026.0
2022-07-13 13:00:00,72.49,72.67,72.44,72.52,16300.0,66.6357,66.8012,66.5898,66.6633,16300.0
2022-07-13 13:30:00,72.5,72.63,72.44,72.58,13829.0,66.6449,66.7644,66.5898,66.7185,13829.0
2022-07-13 14:00:00,72.56,72.63,72.22,72.61,17049.0,66.7001,66.7644,66.3876,66.7461,17049.0
2022-07-13 14:30:00,72.65,72.73,72.48,72.67,16303.0,66.7828,66.8564,66.6266,66.8012,16303.0
2022-07-13 15:00:00,72.65,72.83,72.57,72.72,30438.0,66.7828,66.9483,66.7093,66.8472,30438.0
2022-07-13 15:30:00,72.73,72.73,72.43,72.46,60881.0,66.8564,66.8564,66.5806,66.6082,60881.0
2022-07-14 09:30:00,71.12,72.26,71.12,71.99,31298.0,65.3764,66.4243,65.3764,66.1761,31298.0
2022-07-14 10:00:00,71.96,72.1,71.63,71.82,23943.0,66.1485,66.2772,65.8452,66.0199,23943.0
2022-07-14 10:30:00,71.82,72.09,71.8,72.01,18107.0,66.0199,66.268,66.0015,66.1945,18107.0
2022-07-14 11:00:00,72.08,72.36,72.02,72.34,19960.0,66.2589,66.5162,66.2037,66.4979,19960.0
2022-07-14 11:30:00,72.33,72.7,72.26,72.45,26158.0,66.4887,66.8288,66.4243,66.599,26158.0
2022-07-14 12:00:00,72.44,72.46,72.14,72.16,8393.0,66.5898,66.6082,66.314,66.3324,8393.0
2022-07-14 12:30:00,72.16,72.4,72.16,72.39,20731.0,66.3324,66.553,66.3324,66.5438,20731.0
2022-07-14 13:00:00,72.4,72.4,72.13,72.29,8071.0,66.553,66.553,66.3048,66.4519,8071.0
2022-07-14 13:30:00,72.3,72.37,72.13,72.33,10479.0,66.4611,66.5254,66.3048,66.4887,10479.0
2022-07-14 14:00:00,72.33,72.57,72.25,72.56,16635.0,66.4887,66.7093,66.4151,66.7001,16635.0
2022-07-14 14:30:00,72.56,72.7,72.39,72.5,16406.0,66.7001,66.8288,66.5438,66.6449,16406.0
2022-07-14 15:00:00,72.58,72.69,72.46,72.55,14166.0,66.7185,66.8196,66.6082,66.6909,14166.0
2022-07-14 15:30:00,72.55,72.62,72.25,72.42,87905.0,66.6909,66.7552,66.4151,66.5714,87905.0
2022-07-15 09:30:00,73.16,73.16,72.32,72.82,18933.0,67.2516,67.2516,66.4795,66.9391,18933.0
2022-07-15 10:00:00,72.83,73.15,72.48,73.15,26961.0,66.9483,67.2424,66.6266,67.2424,26961.0
2022-07-15 10:30:00,73.16,73.47,73.03,73.4,25255.0,67.2516,67.5366,67.1321,67.4723,25255.0
2022-07-15 11:00:00,73.41,73.57,73.35,73.57,15078.0,67.4814,67.6285,67.4263,67.6285,15078.0
2022-07-15 11:30:00,73.59,73.88,73.51,73.6,31856.0,67.6469,67.9135,67.5734,67.6561,31856.0
2022-07-15 12:00:00,73.6,73.75,73.52,73.61,15054.0,67.6561,67.794,67.5826,67.6653,15054.0
2022-07-15 12:30:00,73.6,73.63,73.28,73.28,21750.0,67.6561,67.6837,67.3619,67.3619,21750.0
2022-07-15 13:00:00,73.26,73.42,73.23,73.38,23568.0,67.3436,67.4906,67.316,67.4539,23568.0
2022-07-15 13:30:00,73.4,73.44,73.06,73.07,19301.0,67.4723,67.509,67.1597,67.1689,19301.0
2022-07-15 14:00:00,73.09,73.2,72.94,73.2,29958.0,67.1873,67.2884,67.0494,67.2884,29958.0
2022-07-15 14:30:00,73.24,73.34,73.13,73.17,20487.0,67.3252,67.4171,67.2241,67.2608,20487.0
2022-07-15 15:00:00,73.17,73.37,73.14,73.27,21905.0,67.2608,67.4447,67.2333,67.3528,21905.0
2022-07-15 15:30:00,73.25,73.53,73.12,73.35,157630.0,67.3344,67.5918,67.2149,67.4263,157630.0
2022-07-18 09:30:00,73.63,73.75,73.18,73.29,22851.0,67.6837,67.794,67.27,67.3711,22851.0
2022-07-18 10:00:00,73.3,73.6,72.92,73.42,33683.0,67.3803,67.6561,67.031,67.4906,33683.0
2022-07-18 10:30:00,73.38,73.7,73.38,73.56,34199.0,67.4539,67.748,67.4539,67.6193,34199.0
2022-07-18 11:00:00,73.58,73.65,73.45,73.55,19493.0,67.6377,67.7021,67.5182,67.6101,19493.0
2022-07-18 11:30:00,73.57,73.64,73.44,73.5,32485.0,67.6285,67.6929,67.509,67.5642,32485.0
2022-07-18 12:00:00,73.47,73.53,73.32,73.42,18220.0,67.5366,67.5918,67.3987,67.4906,18220.0
2022-07-18 12:30:00,73.42,73.6,73.4,73.45,15936.0,67.4906,67.6561,67.4723,67.5182,15936.0
2022-07-18 13:00:00,73.45,73.52,73.27,73.45,24572.0,67.5182,67.5826,67.3528,67.5182,24572.0
2022-07-18 13:30:00,73.46,73.54,73.31,73.32,13864.0,67.5274,67.6009,67.3895,67.3987,13864.0
2022-07-18 14:00:00,73.31,73.31,73.05,73.16,13181.0,67.3895,67.3895,67.1505,67.2516,13181.0
2022-07-18 14:30:00,73.09,73.32,72.99,73.01,24478.0,67.1873,67.3987,67.0954,67.1138,24478.0
2022-07-18 15:00:00,72.98,73.3,72.97,73.01,61723.0,67.0862,67.3803,67.077,67.1138,61723.0
2022-07-18 15:30:00,72.96,73.2,72.67,73.07,127339.0,67.0678,67.2884,66.8012,67.1689,127339.0
2022-07-19 09:30:00,72.69,72.87,68.86,68.92,206734.0,66.8196,66.9851,63.2989,63.3541,206734.0
2022-07-19 10:00:00,68.97,69.31,67.89,68.95,412340.0,63.4,63.7126,62.4072,63.3816,412340.0
2022-07-19 10:30:00,69.01,69.53,68.93,69.27,271193.0,63.4368,63.9148,63.3632,63.6758,271193.0
2022-07-19 11:00:00,69.27,69.27,68.37,68.54,188505.0,63.6758,63.6758,62.8485,63.0047,188505.0
2022-07-19 11:30:00,68.54,68.71,68.02,68.57,182894.0,63.0047,63.161,62.5267,63.0323,182894.0
2022-07-19 12:00:00,68.52,68.67,67.95,68.45,134719.0,62.9864,63.1242,62.4624,62.922,134719.0
2022-07-19 12:30:00,68.45,68.54,68.22,68.5,82352.0,62.922,63.0047,62.7106,62.968,82352.0
2022-07-19 13:00:00,68.52,68.53,68.21,68.3,58896.0,62.9864,62.9956,62.7014,62.7841,58896.0
2022-07-19 13:30:00,68.31,68.51,68.1,68.45,232922.0,62.7933,62.9772,62.6003,62.922,232922.0
2022-07-19 14:00:00,68.44,69.42,68.44,69.42,320183.0,62.9128,63.8137,62.9128,63.8137,320183.0
2022-07-19 14:30:00,69.42,69.65,69.32,69.42,270054.0,63.8137,64.0251,63.7218,63.8137,270054.0
2022-07-19 15:00:00,69.43,70.37,69.38,70.27,149645.0,63.8229,64.687,63.7769,64.595,149645.0
2022-07-19 15:30:00,70.28,70.73,70.26,70.65,373375.0,64.6042,65.0179,64.5858,64.9443,373375.0
2022-07-20 09:30:00,70.46,70.58,69.73,69.96,50725.0,64.7697,64.88,64.0986,64.3101,50725.0
2022-07-20 10:00:00,70.01,70.22,69.63,70.14,54623.0,64.356,64.5491,64.0067,64.4755,54623.0
2022-07-20 10:30:00,70.17,70.34,69.9,70.27,142177.0,64.5031,64.6594,64.2549,64.595,142177.0
2022-07-20 11:00:00,70.27,70.28,69.86,69.9,175521.0,64.595,64.6042,64.2181,64.2549,175521.0
2022-07-20 11:30:00,69.92,70.01,69.81,69.98,78120.0,64.2733,64.356,64.1722,64.3285,78120.0
2022-07-20 12:00:00,69.99,70.04,69.88,69.93,93505.0,64.3376,64.3836,64.2365,64.2825,93505.0
2022-07-20 12:30:00,69.93,70.17,69.91,70.09,123795.0,64.2825,64.5031,64.2641,64.4296,123795.0
2022-07-20 13:00:00,70.08,70.14,69.9,70.0,64065.0,64.4204,64.4755,64.2549,64.3468,64065.0
2022-07-20 13:30:00,70.0,70.28,69.98,70.19,240670.0,64.3468,64.6042,64.3285,64.5215,240670.0
2022-07-20 14:00:00,70.19,70.52,70.18,70.42,163433.0,64.5215,64.8248,64.5123,64.7329,163433.0
2022-07-20 14:30:00,70.42,70.48,70.27,70.33,113459.0,64.7329,64.7881,64.595,64.6502,113459.0
2022-07-20 15:00:00,70.34,70.6,70.25,70.55,85971.0,64.6594,64.8984,64.5766,64.8524,85971.0
2022-07-20 15:30:00,70.55,70.57,70.39,70.45,221862.0,64.8524,64.8708,64.7053,64.7605,221862.0
2022-07-21 09:30:00,70.74,70.88,69.99,70.59,45845.0,65.0271,65.1558,64.3376,64.8892,45845.0
2022-07-21 10:00:00,70.59,70.92,70.48,70.83,25247.0,64.8892,65.1925,64.7881,65.1098,25247.0
2022-07-21 10:30:00,70.81,71.09,70.77,70.79,31863.0,65.0914,65.3488,65.0547,65.073,31863.0
2022-07-21 11:00:00,70.79,70.98,70.68,70.73,38207.0,65.073,65.2477,64.9719,65.0179,38207.0
2022-07-21 11:30:00,70.73,70.93,70.68,70.91,26320.0,65.0179,65.2017,64.9719,65.1833,26320.0
2022-07-21 12:00:00,70.91,71.02,70.87,70.98,24294.0,65.1833,65.2845,65.1466,65.2477,24294.0
2022-07-21 12:30:00,70.97,70.98,70.81,70.98,40314.0,65.2385,65.2477,65.0914,65.2477,40314.0
2022-07-21 13:00:00,70.98,70.98,70.81,70.84,33067.0,65.2477,65.2477,65.0914,65.119,33067.0
2022-07-21 13:30:00,70.83,70.89,70.7,70.79,43162.0,65.1098,65.165,64.9903,65.073,43162.0
2022-07-21 14:00:00,70.78,70.91,70.76,70.81,29707.0,65.0638,65.1833,65.0455,65.0914,29707.0
2022-07-21 14:30:00,70.81,70.83,70.73,70.78,45765.0,65.0914,65.1098,65.0179,65.0638,45765.0
2022-07-21 15:00:00,70.77,70.85,70.7,70.81,132634.0,65.0547,65.1282,64.9903,65.0914,132634.0
2022-07-21 15:30:00,70.81,71.31,70.78,71.28,177407.0,65.0914,65.551,65.0638,65.5235,177407.0
2022-07-22 09:30:00,71.67,72.24,71.31,72.22,30355.0,65.882,66.4059,65.551,66.3876,30355.0
2022-07-22 10:00:00,72.19,72.75,72.13,72.74,30138.0,66.36,66.8747,66.3048,66.8656,30138.0
2022-07-22 10:30:00,72.76,72.79,72.41,72.47,17473.0,66.8839,66.9115,66.5622,66.6174,17473.0
2022-07-22 11:00:00,72.45,72.45,72.1,72.18,17048.0,66.599,66.599,66.2772,66.3508,17048.0
2022-07-22 11:30:00,72.19,72.2,72.0,72.07,17309.0,66.36,66.3692,66.1853,66.2497,17309.0
2022-07-22 12:00:00,72.06,72.19,71.98,72.05,19001.0,66.2405,66.36,66.1669,66.2313,19001.0
2022-07-22 12:30:00,72.05,72.08,71.99,72.04,29263.0,66.2313,66.2589,66.1761,66.2221,29263.0
2022-07-22 13:00:00,72.02,72.05,71.98,72.0,33146.0,66.2037,66.2313,66.1669,66.1853,33146.0
2022-07-22 13:30:00,71.99,72.0,71.52,71.54,58854.0,66.1761,66.1853,65.7441,65.7625,58854.0
2022-07-22 14:00:00,71.55,71.57,71.35,71.5,29242.0,65.7717,65.79,65.5878,65.7257,29242.0
2022-07-22 14:30:00,71.45,71.57,71.42,71.52,14076.0,65.6797,65.79,65.6522,65.7441,14076.0
2022-07-22 15:00:00,71.51,71.63,71.51,71.61,17718.0,65.7349,65.8452,65.7349,65.8268,17718.0
2022-07-22 15:30:00,71.63,71.84,71.53,71.8,82097.0,65.8452,66.0382,65.7533,66.0015,82097.0
2022-07-25 09:30:00,71.63,71.67,71.2,71.62,33094.0,65.8452,65.882,65.4499,65.836,33094.0
2022-07-25 10:00:00,71.69,71.71,71.37,71.46,20745.0,65.9004,65.9187,65.6062,65.6889,20745.0
2022-07-25 10:30:00,71.47,71.59,71.4,71.52,21499.0,65.6981,65.8084,65.6338,65.7441,21499.0
2022-07-25 11:00:00,71.5,71.64,71.49,71.58,14739.0,65.7257,65.8544,65.7165,65.7992,14739.0
2022-07-25 11:30:00,71.62,71.73,71.5,71.69,10384.0,65.836,65.9371,65.7257,65.9004,10384.0
2022-07-25 12:00:00,71.71,71.86,71.59,71.8,27261.0,65.9187,66.0566,65.8084,66.0015,27261.0
2022-07-25 12:30:00,71.8,71.82,71.41,71.42,32333.0,66.0015,66.0199,65.643,65.6522,32333.0
2022-07-25 13:00:00,71.44,71.5,71.31,71.31,25773.0,65.6705,65.7257,65.551,65.551,25773.0
2022-07-25 13:30:00,71.31,71.34,71.07,71.12,47307.0,65.551,65.5786,65.3304,65.3764,47307.0
2022-07-25 14:00:00,71.12,71.26,71.0,71.16,39578.0,65.3764,65.5051,65.2661,65.4132,39578.0
2022-07-25 14:30:00,71.18,71.31,71.12,71.22,41220.0,65.4315,65.551,65.3764,65.4683,41220.0
2022-07-25 15:00:00,71.22,71.29,70.9,71.11,40723.0,65.4683,65.5327,65.1742,65.3672,40723.0
2022-07-25 15:30:00,71.11,71.48,71.06,71.38,112702.0,65.3672,65.7073,65.3212,65.6154,112702.0
2022-07-26 09:30:00,71.57,71.78,71.24,71.28,34324.0,65.79,65.9831,65.4867,65.5235,34324.0
2022-07-26 10:00:00,71.3,71.44,71.22,71.44,20543.0,65.5418,65.6705,65.4683,65.6705,20543.0
2022-07-26 10:30:00,71.47,71.48,70.91,71.04,50418.0,65.6981,65.7073,65.1833,65.3028,50418.0
2022-07-26 11:00:00,71.05,71.17,70.94,71.05,38867.0,65.312,65.4223,65.2109,65.312,38867.0
2022-07-26 11:30:00,71.04,71.06,70.85,70.93,22935.0,65.3028,65.3212,65.1282,65.2017,22935.0
2022-07-26 12:00:00,70.92,71.04,70.78,70.92,40761.0,65.1925,65.3028,65.0638,65.1925,40761.0
2022-07-26 12:30:00,70.94,71.07,70.8,71.02,70759.0,65.2109,65.3304,65.0822,65.2845,70759.0
2022-07-26 13:00:00,70.99,71.03,70.84,70.88,18763.0,65.2569,65.2937,65.119,65.1558,18763.0
2022-07-26 13:30:00,70.85,70.87,70.59,70.7,25789.0,65.1282,65.1466,64.8892,64.9903,25789.0
2022-07-26 14:00:00,70.71,70.92,70.71,70.79,16625.0,64.9995,65.1925,64.9995,65.073,16625.0
2022-07-26 14:30:00,70.8,71.2,70.78,71.2,14278.0,65.0822,65.4499,65.0638,65.4499,14278.0
2022-07-26 15:00:00,71.19,71.5,71.17,71.5,30580.0,65.4407,65.7257,65.4223,65.7257,30580.0
2022-07-26 15:30:00,71.48,71.75,71.43,71.6,85725.0,65.7073,65.9555,65.6614,65.8176,85725.0
2022-07-27 09:30:00,71.75,72.23,71.42,71.74,17724.0,65.9555,66.3967,65.6522,65.9463,17724.0
2022-07-27 10:00:00,71.73,71.81,71.16,71.16,38697.0,65.9371,66.0107,65.4132,65.4132,38697.0
2022-07-27 10:30:00,71.13,71.21,70.79,70.81,50969.0,65.3856,65.4591,65.073,65.0914,50969.0
2022-07-27 11:00:00,70.82,71.04,70.68,70.99,37664.0,65.1006,65.3028,64.9719,65.2569,37664.0
2022-07-27 11:30:00,70.97,71.22,70.83,70.88,45630.0,65.2385,65.4683,65.1098,65.1558,45630.0
2022-07-27 12:00:00,70.88,71.04,70.88,71.04,27852.0,65.1558,65.3028,65.1558,65.3028,27852.0
2022-07-27 12:30:00,71.01,71.11,70.99,71.01,46238.0,65.2753,65.3672,65.2569,65.2753,46238.0
2022-07-27 13:00:00,71.0,71.1,70.82,70.86,21923.0,65.2661,65.358,65.1006,65.1374,21923.0
2022-07-27 13:30:00,70.84,70.92,70.81,70.81,58060.0,65.119,65.1925,65.0914,65.0914,58060.0
2022-07-27 14:00:00,70.87,70.9,70.36,70.36,32533.0,65.1466,65.1742,64.6778,64.6778,32533.0
2022-07-27 14:30:00,70.35,70.61,70.25,70.45,99174.0,64.6686,64.9076,64.5766,64.7605,99174.0
2022-07-27 15:00:00,70.46,71.11,70.46,71.11,51117.0,64.7697,65.3672,64.7697,65.3672,51117.0
2022-07-27 15:30:00,71.09,71.4,70.93,71.29,124057.0,65.3488,65.6338,65.2017,65.5327,124057.0
2022-07-28 09:30:00,71.71,72.12,71.54,72.03,30914.0,65.9187,66.2956,65.7625,66.2129,30914.0
2022-07-28 10:00:00,72.0,72.11,71.68,72.01,28685.0,66.1853,66.2864,65.8912,66.1945,28685.0
2022-07-28 10:30:00,72.06,72.81,72.06,72.81,30476.0,66.2405,66.9299,66.2405,66.9299,30476.0
2022-07-28 11:00:00,72.79,73.12,72.68,73.04,43934.0,66.9115,67.2149,66.8104,67.1413,43934.0
2022-07-28 11:30:00,73.05,73.09,72.79,72.86,60022.0,67.1505,67.1873,66.9115,66.9759,60022.0
2022-07-28 12:00:00,72.86,72.89,72.51,72.67,42152.0,66.9759,67.0034,66.6541,66.8012,42152.0
2022-07-28 12:30:00,72.67,72.83,72.54,72.73,82977.0,66.8012,66.9483,66.6817,66.8564,82977.0
2022-07-28 13:00:00,72.71,72.94,72.58,72.84,82087.0,66.838,67.0494,66.7185,66.9575,82087.0
2022-07-28 13:30:00,72.84,73.08,72.76,73.0,39435.0,66.9575,67.1781,66.8839,67.1046,39435.0
2022-07-28 14:00:00,72.98,73.07,72.82,72.87,28957.0,67.0862,67.1689,66.9391,66.9851,28957.0
2022-07-28 14:30:00,72.86,72.93,72.76,72.83,34579.0,66.9759,67.0402,66.8839,66.9483,34579.0
2022-07-28 15:00:00,72.83,72.83,72.54,72.69,43221.0,66.9483,66.9483,66.6817,66.8196,43221.0
2022-07-28 15:30:00,72.69,73.07,72.64,73.0,142401.0,66.8196,67.1689,66.7736,67.1046,142401.0
2022-07-29 09:30:00,73.21,73.21,72.37,72.47,20771.0,67.2976,67.2976,66.5254,66.6174,20771.0
2022-07-29 10:00:00,72.49,72.85,72.49,72.75,14870.0,66.6357,66.9667,66.6357,66.8747,14870.0
2022-07-29 10:30:00,72.72,72.82,72.52,72.58,15974.0,66.8472,66.9391,66.6633,66.7185,15974.0
2022-07-29 11:00:00,72.59,72.72,72.42,72.63,11973.0,66.7277,66.8472,66.5714,66.7644,11973.0
2022-07-29 11:30:00,72.64,72.95,72.64,72.88,8994.0,66.7736,67.0586,66.7736,66.9942,8994.0
2022-07-29 12:00:00,72.9,73.0,72.84,72.94,13006.0,67.0126,67.1046,66.9575,67.0494,13006.0
2022-07-29 12:30:00,72.94,73.31,72.93,73.26,13384.0,67.0494,67.3895,67.0402,67.3436,13384.0
2022-07-29 13:00:00,73.25,73.27,73.12,73.15,14669.0,67.3344,67.3528,67.2149,67.2424,14669.0
2022-07-29 13:30:00,73.14,73.2,73.06,73.06,23543.0,67.2333,67.2884,67.1597,67.1597,23543.0
2022-07-29 14:00:00,73.1,73.18,73.01,73.14,22272.0,67.1965,67.27,67.1138,67.2333,22272.0
2022-07-29 14:30:00,73.16,73.33,73.09,73.32,20859.0,67.2516,67.4079,67.1873,67.3987,20859.0
2022-07-29 15:00:00,73.34,73.61,73.34,73.57,33102.0,67.4171,67.6653,67.4171,67.6285,33102.0
2022-07-29 15:30:00,73.55,73.74,73.48,73.53,168617.0,67.6101,67.7848,67.5458,67.5918,168617.0
2022-08-01 09:30:00,73.19,73.44,72.82,72.82,24082.0,67.2792,67.509,66.9391,66.9391,24082.0
2022-08-01 10:00:00,72.79,72.81,72.27,72.34,23320.0,66.9115,66.9299,66.4335,66.4979,23320.0
2022-08-01 10:30:00,72.33,73.0,72.33,72.98,21667.0,66.4887,67.1046,66.4887,67.0862,21667.0
2022-08-01 11:00:00,72.96,73.0,72.64,72.93,20328.0,67.0678,67.1046,66.7736,67.0402,20328.0
2022-08-01 11:30:00,72.93,73.15,72.84,72.99,24072.0,67.0402,67.2424,66.9575,67.0954,24072.0
2022-08-01 12:00:00,72.99,73.06,72.93,72.97,29555.0,67.0954,67.1597,67.0402,67.077,29555.0
2022-08-01 12:30:00,72.93,73.02,72.9,73.02,14676.0,67.0402,67.1229,67.0126,67.1229,14676.0
2022-08-01 13:00:00,73.01,73.01,72.72,72.74,14169.0,67.1138,67.1138,66.8472,66.8656,14169.0
2022-08-01 13:30:00,72.73,73.03,72.7,73.01,27456.0,66.8564,67.1321,66.8288,67.1138,27456.0
2022-08-01 14:00:00,73.0,73.3,72.78,73.26,39866.0,67.1046,67.3803,66.9023,67.3436,39866.0
2022-08-01 14:30:00,73.26,73.34,72.92,73.2,17428.0,67.3436,67.4171,67.031,67.2884,17428.0
2022-08-01 15:00:00,73.15,73.21,72.94,72.99,15063.0,67.2424,67.2976,67.0494,67.0954,15063.0
2022-08-01 15:30:00,72.98,73.22,72.91,73.07,103661.0,67.0862,67.3068,67.0218,67.1689,103661.0
2022-08-02 09:30:00,73.11,73.78,73.11,73.78,41594.0,67.2057,67.8216,67.2057,67.8216,41594.0
2022-08-02 10:00:00,73.77,73.78,73.19,73.3,37720.0,67.8124,67.8216,67.2792,67.3803,37720.0
2022-08-02 10:30:00,73.31,73.54,73.28,73.3,44066.0,67.3895,67.6009,67.3619,67.3803,44066.0
2022-08-02 11:00:00,73.3,73.44,73.04,73.17,49882.0,67.3803,67.509,67.1413,67.2608,49882.0
2022-08-02 11:30:00,73.17,73.36,73.06,73.34,25779.0,67.2608,67.4355,67.1597,67.4171,25779.0
2022-08-02 12:00:00,73.36,73.77,73.32,73.71,31117.0,67.4355,67.8124,67.3987,67.7572,31117.0
2022-08-02 12:30:00,73.73,74.01,73.71,73.86,34815.0,67.7756,68.033,67.7572,67.8951,34815.0
2022-08-02 13:00:00,73.85,73.89,73.73,73.8,42548.0,67.8859,67.9227,67.7756,67.84,42548.0
2022-08-02 13:30:00,73.8,73.8,73.37,73.72,39431.0,67.84,67.84,67.4447,67.7664,39431.0
2022-08-02 14:00:00,73.7,73.77,73.53,73.6,44950.0,67.748,67.8124,67.5918,67.6561,44950.0
2022-08-02 14:30:00,73.61,73.68,73.31,73.45,33318.0,67.6653,67.7296,67.3895,67.5182,33318.0
2022-08-02 15:00:00,73.48,73.54,73.08,73.34,50065.0,67.5458,67.6009,67.1781,67.4171,50065.0
2022-08-02 15:30:00,73.31,73.44,73.19,73.25,146146.0,67.3895,67.509,67.2792,67.3344,146146.0
2022-08-03 09:30:00,73.4,74.43,73.4,74.34,32794.0,67.4723,68.4191,67.4723,68.3363,32794.0
2022-08-03 10:00:00,74.29,74.3,73.95,74.2,40088.0,68.2904,68.2996,67.9778,68.2076,40088.0
2022-08-03 10:30:00,74.25,74.36,74.11,74.18,48379.0,68.2536,68.3547,68.1249,68.1893,48379.0
2022-08-03 11:00:00,74.2,74.34,74.1,74.14,34020.0,68.2076,68.3363,68.1157,68.1525,34020.0
2022-08-03 11:30:00,74.12,74.39,74.09,74.39,17673.0,68.1341,68.3823,68.1065,68.3823,17673.0
2022-08-03 12:00:00,74.4,74.44,74.03,74.06,29280.0,68.3915,68.4283,68.0514,68.079,29280.0
2022-08-03 12:30:00,74.07,74.22,74.05,74.12,19012.0,68.0881,68.226,68.0698,68.1341,19012.0
2022-08-03 13:00:00,74.14,74.15,73.8,73.8,24064.0,68.1525,68.1617,67.84,67.84,24064.0
2022-08-03 13:30:00,73.8,73.95,73.66,73.94,24445.0,67.84,67.9778,67.7113,67.9686,24445.0
2022-08-03 14:00:00,73.92,73.92,73.53,73.54,28922.0,67.9503,67.9503,67.5918,67.6009,28922.0
2022-08-03 14:30:00,73.54,73.54,73.11,73.12,31915.0,67.6009,67.6009,67.2057,67.2149,31915.0
2022-08-03 15:00:00,73.11,73.11,72.63,72.67,47979.0,67.2057,67.2057,66.7644,66.8012,47979.0
2022-08-03 15:30:00,72.68,72.99,72.62,72.93,184726.0,66.8104,67.0954,66.7552,67.0402,184726.0
2022-08-04 09:30:00,73.01,73.18,72.5,73.15,31520.0,67.1138,67.27,66.6449,67.2424,31520.0
2022-08-04 10:00:00,73.12,73.46,72.96,73.34,23994.0,67.2149,67.5274,67.0678,67.4171,23994.0
2022-08-04 10:30:00,73.3,74.12,73.09,74.09,37308.0,67.3803,68.1341,67.1873,68.1065,37308.0
2022-08-04 11:00:00,74.14,74.22,73.79,73.88,27305.0,68.1525,68.226,67.8308,67.9135,27305.0
2022-08-04 11:30:00,73.89,73.98,73.61,73.94,21468.0,67.9227,68.0054,67.6653,67.9686,21468.0
2022-08-04 12:00:00,73.95,73.98,73.72,73.91,14541.0,67.9778,68.0054,67.7664,67.9411,14541.0
2022-08-04 12:30:00,73.88,73.88,73.51,73.51,14542.0,67.9135,67.9135,67.5734,67.5734,14542.0
2022-08-04 13:00:00,73.52,73.62,73.36,73.58,21364.0,67.5826,67.6745,67.4355,67.6377,21364.0
2022-08-04 13:30:00,73.59,73.61,73.4,73.52,9641.0,67.6469,67.6653,67.4723,67.5826,9641.0
2022-08-04 14:00:00,73.52,73.55,73.4,73.46,10028.0,67.5826,67.6101,67.4723,67.5274,10028.0
2022-08-04 14:30:00,73.47,73.61,73.47,73.61,13395.0,67.5366,67.6653,67.5366,67.6653,13395.0
2022-08-04 15:00:00,73.58,73.61,73.4,73.46,22501.0,67.6377,67.6653,67.4723,67.5274,22501.0
2022-08-04 15:30:00,73.45,73.78,73.4,73.77,194730.0,67.5182,67.8216,67.4723,67.8124,194730.0
2022-08-05 09:30:00,73.22,73.53,73.08,73.18,9673.0,67.3068,67.5918,67.1781,67.27,9673.0
2022-08-05 10:00:00,73.19,73.62,73.1,73.25,17901.0,67.2792,67.6745,67.1965,67.3344,17901.0
2022-08-05 10:30:00,73.27,73.36,73.03,73.34,9689.0,67.3528,67.4355,67.1321,67.4171,9689.0
2022-08-05 11:00:00,73.37,73.53,73.15,73.15,8204.0,67.4447,67.5918,67.2424,67.2424,8204.0
2022-08-05 11:30:00,73.18,73.32,73.17,73.32,7559.0,67.27,67.3987,67.2608,67.3987,7559.0
2022-08-05 12:00:00,73.37,73.45,73.26,73.35,9529.0,67.4447,67.5182,67.3436,67.4263,9529.0
2022-08-05 12:30:00,73.36,73.36,73.06,73.08,12122.0,67.4355,67.4355,67.1597,67.1781,12122.0
2022-08-05 13:00:00,73.11,73.11,72.83,72.85,17177.0,67.2057,67.2057,66.9483,66.9667,17177.0
2022-08-05 13:30:00,72.85,73.05,72.85,72.95,11961.0,66.9667,67.1505,66.9667,67.0586,11961.0
2022-08-05 14:00:00,72.94,72.94,72.75,72.76,6825.0,67.0494,67.0494,66.8747,66.8839,6825.0
2022-08-05 14:30:00,72.74,72.92,72.74,72.85,20355.0,66.8656,67.031,66.8656,66.9667,20355.0
2022-08-05 15:00:00,72.86,73.34,72.83,73.3,10390.0,66.9759,67.4171,66.9483,67.3803,10390.0
2022-08-05 15:30:00,73.3,73.84,73.3,73.74,53563.0,67.3803,67.8767,67.3803,67.7848,53563.0
2022-08-08 09:30:00,74.16,75.08,74.08,74.62,22483.0,68.1709,69.0166,68.0973,68.5937,22483.0
2022-08-08 10:00:00,74.62,74.86,74.44,74.81,25375.0,68.5937,68.8143,68.4283,68.7684,25375.0
2022-08-08 10:30:00,74.84,74.84,74.59,74.73,30676.0,68.796,68.796,68.5662,68.6948,30676.0
2022-08-08 11:00:00,74.73,74.82,74.61,74.7,17669.0,68.6948,68.7776,68.5845,68.6673,17669.0
2022-08-08 11:30:00,74.68,74.72,74.45,74.56,14418.0,68.6489,68.6857,68.4375,68.5386,14418.0
2022-08-08 12:00:00,74.53,74.55,74.36,74.45,21133.0,68.511,68.5294,68.3547,68.4375,21133.0
2022-08-08 12:30:00,74.45,74.48,74.35,74.42,14602.0,68.4375,68.465,68.3455,68.4099,14602.0
2022-08-08 13:00:00,74.44,74.6,74.37,74.48,21033.0,68.4283,68.5753,68.3639,68.465,21033.0
2022-08-08 13:30:00,74.46,74.68,74.46,74.62,16388.0,68.4466,68.6489,68.4466,68.5937,16388.0
2022-08-08 14:00:00,74.62,74.62,74.46,74.58,14654.0,68.5937,68.5937,68.4466,68.557,14654.0
2022-08-08 14:30:00,74.6,74.62,74.44,74.51,22568.0,68.5753,68.5937,68.4283,68.4926,22568.0
2022-08-08 15:00:00,74.53,74.55,74.37,74.49,17405.0,68.511,68.5294,68.3639,68.4742,17405.0
2022-08-08 15:30:00,74.48,74.6,74.38,74.53,108423.0,68.465,68.5753,68.3731,68.511,108423.0
2022-08-09 09:30:00,74.66,75.03,74.41,74.5,8541.0,68.6305,68.9706,68.4007,68.4834,8541.0
2022-08-09 10:00:00,74.54,74.58,74.15,74.27,13873.0,68.5202,68.557,68.1617,68.272,13873.0
2022-08-09 10:30:00,74.33,74.35,73.93,74.03,12834.0,68.3271,68.3455,67.9595,68.0514,12834.0
2022-08-09 11:00:00,74.09,74.38,74.07,74.23,8670.0,68.1065,68.3731,68.0881,68.2352,8670.0
2022-08-09 11:30:00,74.22,74.49,74.17,74.38,17862.0,68.226,68.4742,68.1801,68.3731,17862.0
2022-08-09 12:00:00,74.4,74.51,74.35,74.39,17991.0,68.3915,68.4926,68.3455,68.3823,17991.0
2022-08-09 12:30:00,74.4,74.64,74.39,74.62,13844.0,68.3915,68.6121,68.3823,68.5937,13844.0
2022-08-09 13:00:00,74.62,74.62,74.41,74.47,7302.0,68.5937,68.5937,68.4007,68.4558,7302.0
2022-08-09 13:30:00,74.47,74.54,74.32,74.36,15684.0,68.4558,68.5202,68.318,68.3547,15684.0
2022-08-09 14:00:00,74.34,74.55,74.32,74.5,34962.0,68.3363,68.5294,68.318,68.4834,34962.0
2022-08-09 14:30:00,74.49,74.73,74.46,74.73,25376.0,68.4742,68.6948,68.4466,68.6948,25376.0
2022-08-09 15:00:00,74.73,74.87,74.56,74.87,25404.0,68.6948,68.8235,68.5386,68.8235,25404.0
2022-08-09 15:30:00,74.87,74.9,74.58,74.81,96231.0,68.8235,68.8511,68.557,68.7684,96231.0
2022-08-10 09:30:00,75.56,75.68,75.06,75.68,16244.0,69.4578,69.5681,68.9982,69.5681,16244.0
2022-08-10 10:00:00,75.68,75.78,75.53,75.61,12756.0,69.5681,69.66,69.4302,69.5038,12756.0
2022-08-10 10:30:00,75.6,75.7,75.46,75.54,22829.0,69.4946,69.5865,69.3659,69.4394,22829.0
2022-08-10 11:00:00,75.55,75.59,75.09,75.32,30076.0,69.4486,69.4854,69.0258,69.2372,30076.0
2022-08-10 11:30:00,75.32,75.52,75.28,75.51,9738.0,69.2372,69.421,69.2004,69.4119,9738.0
2022-08-10 12:00:00,75.48,75.53,75.4,75.47,10295.0,69.3843,69.4302,69.3107,69.3751,10295.0
2022-08-10 12:30:00,75.49,75.74,75.49,75.73,7130.0,69.3935,69.6233,69.3935,69.6141,7130.0
2022-08-10 13:00:00,75.79,75.89,75.76,75.83,9525.0,69.6692,69.7612,69.6417,69.706,9525.0
2022-08-10 13:30:00,75.84,76.07,75.79,76.02,15692.0,69.7152,69.9266,69.6692,69.8807,15692.0
2022-08-10 14:00:00,76.03,76.05,75.8,75.95,15426.0,69.8899,69.9082,69.6784,69.8163,15426.0
2022-08-10 14:30:00,75.97,75.98,75.88,75.95,12258.0,69.8347,69.8439,69.752,69.8163,12258.0
2022-08-10 15:00:00,75.97,76.04,75.8,76.02,21972.0,69.8347,69.899,69.6784,69.8807,21972.0
2022-08-10 15:30:00,76.01,76.27,75.92,76.07,67522.0,69.8715,70.1105,69.7887,69.9266,67522.0
2022-08-11 09:30:00,76.55,76.55,76.0,76.41,7296.0,70.3679,70.3679,69.8623,70.2392,7296.0
2022-08-11 10:00:00,76.43,76.55,76.27,76.48,11076.0,70.2576,70.3679,70.1105,70.3035,11076.0
2022-08-11 10:30:00,76.48,76.51,76.4,76.47,9119.0,70.3035,70.3311,70.23,70.2943,9119.0
2022-08-11 11:00:00,76.48,76.48,76.2,76.36,13464.0,70.3035,70.3035,70.0461,70.1932,13464.0
2022-08-11 11:30:00,76.34,76.5,76.27,76.38,9920.0,70.1748,70.3219,70.1105,70.2116,9920.0
2022-08-11 12:00:00,76.34,76.35,76.12,76.17,8802.0,70.1748,70.184,69.9726,70.0186,8802.0
2022-08-11 12:30:00,76.17,76.27,76.11,76.24,9350.0,70.0186,70.1105,69.9634,70.0829,9350.0
2022-08-11 13:00:00,76.24,76.36,76.16,76.35,23218.0,70.0829,70.1932,70.0094,70.184,23218.0
2022-08-11 13:30:00,76.34,76.37,76.21,76.33,13166.0,70.1748,70.2024,70.0553,70.1656,13166.0
2022-08-11 14:00:00,76.34,76.39,76.24,76.28,11654.0,70.1748,70.2208,70.0829,70.1197,11654.0
2022-08-11 14:30:00,76.31,76.31,76.09,76.17,10934.0,70.1472,70.1472,69.945,70.0186,10934.0
2022-08-11 15:00:00,76.14,76.16,75.69,75.69,27210.0,69.991,70.0094,69.5773,69.5773,27210.0
2022-08-11 15:30:00,75.69,75.87,75.59,75.74,50504.0,69.5773,69.7428,69.4854,69.6233,50504.0
2022-08-12 09:30:00,76.24,76.64,76.24,76.51,8499.0,70.0829,70.4506,70.0829,70.3311,8499.0
2022-08-12 10:00:00,76.47,76.5,76.23,76.3,11806.0,70.2943,70.3219,70.0737,70.1381,11806.0
2022-08-12 10:30:00,76.34,76.53,76.18,76.26,10235.0,70.1748,70.3495,70.0277,70.1013,10235.0
2022-08-12 11:00:00,76.2,76.27,76.08,76.17,13885.0,70.0461,70.1105,69.9358,70.0186,13885.0
2022-08-12 11:30:00,76.16,76.39,76.16,76.33,14893.0,70.0094,70.2208,70.0094,70.1656,14893.0
2022-08-12 12:00:00,76.34,76.34,76.23,76.28,9614.0,70.1748,70.1748,70.0737,70.1197,9614.0
2022-08-12 12:30:00,76.28,76.36,76.18,76.33,8838.0,70.1197,70.1932,70.0277,70.1656,8838.0
2022-08-12 13:00:00,76.3,76.52,76.3,76.52,9959.0,70.1381,70.3403,70.1381,70.3403,9959.0
2022-08-12 13:30:00,76.53,76.56,76.42,76.51,8081.0,70.3495,70.3771,70.2484,70.3311,8081.0
2022-08-12 14:00:00,76.53,76.64,76.43,76.58,22753.0,70.3495,70.4506,70.2576,70.3954,22753.0
2022-08-12 14:30:00,76.59,76.68,76.46,76.47,16100.0,70.4046,70.4874,70.2851,70.2943,16100.0
2022-08-12 15:00:00,76.47,76.75,76.45,76.54,13027.0,70.2943,70.5517,70.2759,70.3587,13027.0
2022-08-12 15:30:00,76.54,76.91,76.49,76.84,70737.0,70.3587,70.6988,70.3127,70.6344,70737.0
2022-08-15 09:30:00,77.08,77.27,76.54,76.83,13811.0,70.8551,71.0297,70.3587,70.6252,13811.0
2022-08-15 10:00:00,76.85,77.12,76.85,77.06,11026.0,70.6436,70.8918,70.6436,70.8367,11026.0
2022-08-15 10:30:00,77.07,77.13,76.84,76.85,11899.0,70.8459,70.901,70.6344,70.6436,11899.0
2022-08-15 11:00:00,76.8,76.95,76.63,76.95,20261.0,70.5977,70.7356,70.4414,70.7356,20261.0
2022-08-15 11:30:00,76.97,77.14,76.95,77.14,29968.0,70.7539,70.9102,70.7356,70.9102,29968.0
2022-08-15 12:00:00,77.15,77.26,77.08,77.08,28415.0,70.9194,71.0205,70.8551,70.8551,28415.0
2022-08-15 12:30:00,77.1,77.13,76.98,76.98,10131.0,70.8734,70.901,70.7631,70.7631,10131.0
2022-08-15 13:00:00,76.99,77.28,76.95,77.27,14104.0,70.7723,71.0389,70.7356,71.0297,14104.0
2022-08-15 13:30:00,77.27,77.27,77.05,77.1,13036.0,71.0297,71.0297,70.8275,70.8734,13036.0
2022-08-15 14:00:00,77.09,77.35,77.09,77.35,13650.0,70.8643,71.1033,70.8643,71.1033,13650.0
2022-08-15 14:30:00,77.35,77.36,77.29,77.32,12736.0,71.1033,71.1124,71.0481,71.0757,12736.0
2022-08-15 15:00:00,77.33,77.35,77.08,77.22,21148.0,71.0849,71.1033,70.8551,70.9838,21148.0
2022-08-15 15:30:00,77.21,77.25,76.88,76.9,95578.0,70.9746,71.0113,70.6712,70.6896,95578.0
2022-08-16 09:30:00,76.44,76.63,76.18,76.46,31393.0,70.2667,70.4414,70.0277,70.2851,31393.0
2022-08-16 10:00:00,76.47,77.06,76.45,76.7,22813.0,70.2943,70.8367,70.2759,70.5057,22813.0
2022-08-16 10:30:00,76.73,77.01,76.68,76.98,11763.0,70.5333,70.7907,70.4874,70.7631,11763.0
2022-08-16 11:00:00,77.0,77.25,76.99,77.06,11706.0,70.7815,71.0113,70.7723,70.8367,11706.0
2022-08-16 11:30:00,76.99,77.1,76.86,76.94,10760.0,70.7723,70.8734,70.6528,70.7264,10760.0
2022-08-16 12:00:00,76.85,77.01,76.84,76.9,9421.0,70.6436,70.7907,70.6344,70.6896,9421.0
2022-08-16 12:30:00,76.94,77.0,76.8,76.84,9064.0,70.7264,70.7815,70.5977,70.6344,9064.0
2022-08-16 13:00:00,76.85,77.11,76.85,77.09,13041.0,70.6436,70.8826,70.6436,70.8643,13041.0
2022-08-16 13:30:00,77.1,77.15,76.94,77.08,12702.0,70.8734,70.9194,70.7264,70.8551,12702.0
2022-08-16 14:00:00,77.07,77.28,77.07,77.18,19376.0,70.8459,71.0389,70.8459,70.947,19376.0
2022-08-16 14:30:00,77.19,77.19,76.55,76.66,16267.0,70.9562,70.9562,70.3679,70.469,16267.0
2022-08-16 15:00:00,76.67,76.67,76.54,76.61,16842.0,70.4782,70.4782,70.3587,70.423,16842.0
2022-08-16 15:30:00,76.58,76.67,76.47,76.58,58829.0,70.3954,70.4782,70.2943,70.3954,58829.0
2022-08-17 09:30:00,76.04,76.44,76.04,76.41,30553.0,69.899,70.2667,69.899,70.2392,30553.0
2022-08-17 10:00:00,76.4,76.44,76.25,76.32,12598.0,70.23,70.2667,70.0921,70.1564,12598.0
2022-08-17 10:30:00,76.33,76.34,76.1,76.17,15216.0,70.1656,70.1748,69.9542,70.0186,15216.0
2022-08-17 11:00:00,76.15,76.5,76.15,76.5,8089.0,70.0002,70.3219,70.0002,70.3219,8089.0
2022-08-17 11:30:00,76.55,76.57,76.31,76.31,19967.0,70.3679,70.3862,70.1472,70.1472,19967.0
2022-08-17 12:00:00,76.31,76.53,76.31,76.52,9727.0,70.1472,70.3495,70.1472,70.3403,9727.0
2022-08-17 12:30:00,76.53,76.6,76.51,76.51,5808.0,70.3495,70.4138,70.3311,70.3311,5808.0
2022-08-17 13:00:00,76.48,76.57,76.44,76.57,8274.0,70.3035,70.3862,70.2667,70.3862,8274.0
2022-08-17 13:30:00,76.55,76.62,76.53,76.57,7854.0,70.3679,70.4322,70.3495,70.3862,7854.0
2022-08-17 14:00:00,76.7,77.0,76.6,76.71,13862.0,70.5057,70.7815,70.4138,70.5149,13862.0
2022-08-17 14:30:00,76.7,76.78,76.55,76.55,17784.0,70.5057,70.5793,70.3679,70.3679,17784.0
2022-08-17 15:00:00,76.53,76.72,76.4,76.66,19277.0,70.3495,70.5241,70.23,70.469,19277.0
2022-08-17 15:30:00,76.66,77.1,76.63,76.96,161500.0,70.469,70.8734,70.4414,70.7448,161500.0
2022-08-18 09:30:00,77.05,77.11,76.73,77.11,15118.0,70.8275,70.8826,70.5333,70.8826,15118.0
2022-08-18 10:00:00,77.11,77.28,76.8,76.8,8981.0,70.8826,71.0389,70.5977,70.5977,8981.0
2022-08-18 10:30:00,76.76,76.78,76.43,76.44,10857.0,70.5609,70.5793,70.2576,70.2667,10857.0
2022-08-18 11:00:00,76.43,76.66,76.43,76.66,6930.0,70.2576,70.469,70.2576,70.469,6930.0
2022-08-18 11:30:00,76.64,76.69,76.54,76.58,7161.0,70.4506,70.4966,70.3587,70.3954,7161.0
2022-08-18 12:00:00,76.58,76.64,76.26,76.35,7490.0,70.3954,70.4506,70.1013,70.184,7490.0
2022-08-18 12:30:00,76.33,76.35,76.14,76.14,6055.0,70.1656,70.184,69.991,69.991,6055.0
2022-08-18 13:00:00,76.16,76.32,76.13,76.15,7161.0,70.0094,70.1564,69.9818,70.0002,7161.0
2022-08-18 13:30:00,76.15,76.18,75.91,75.95,12347.0,70.0002,70.0277,69.7795,69.8163,12347.0
2022-08-18 14:00:00,75.9,76.17,75.9,76.14,8575.0,69.7704,70.0186,69.7704,69.991,8575.0
2022-08-18 14:30:00,76.15,76.24,76.13,76.14,7756.0,70.0002,70.0829,69.9818,69.991,7756.0
2022-08-18 15:00:00,76.11,76.23,76.09,76.12,12538.0,69.9634,70.0737,69.945,69.9726,12538.0
2022-08-18 15:30:00,76.13,76.14,75.77,75.92,60302.0,69.9818,69.991,69.6509,69.7887,60302.0
2022-08-19 09:30:00,75.65,75.84,75.23,75.34,16235.0,69.5405,69.7152,69.1545,69.2556,16235.0
2022-08-19 10:00:00,75.37,75.64,75.29,75.5,25220.0,69.2832,69.5314,69.2096,69.4027,25220.0
2022-08-19 10:30:00,75.54,75.84,75.54,75.76,22382.0,69.4394,69.7152,69.4394,69.6417,22382.0
2022-08-19 11:00:00,75.78,75.89,75.69,75.89,13132.0,69.66,69.7612,69.5773,69.7612,13132.0
2022-08-19 11:30:00,75.87,76.13,75.87,76.1,24826.0,69.7428,69.9818,69.7428,69.9542,24826.0
2022-08-19 12:00:00,76.1,76.28,76.08,76.2,26070.0,69.9542,70.1197,69.9358,70.0461,26070.0
2022-08-19 12:30:00,76.19,76.33,76.12,76.28,18484.0,70.0369,70.1656,69.9726,70.1197,18484.0
2022-08-19 13:00:00,76.28,76.4,76.27,76.37,23955.0,70.1197,70.23,70.1105,70.2024,23955.0
2022-08-19 13:30:00,76.34,76.35,76.03,76.19,14100.0,70.1748,70.184,69.8899,70.0369,14100.0
2022-08-19 14:00:00,76.17,76.24,76.01,76.2,26909.0,70.0186,70.0829,69.8715,70.0461,26909.0
2022-08-19 14:30:00,76.2,76.2,76.04,76.05,20875.0,70.0461,70.0461,69.899,69.9082,20875.0
2022-08-19 15:00:00,76.04,76.04,75.79,75.79,13948.0,69.899,69.899,69.6692,69.6692,13948.0
2022-08-19 15:30:00,75.79,76.06,75.74,75.94,103733.0,69.6692,69.9174,69.6233,69.8071,103733.0
2022-08-22 09:30:00,75.47,75.47,74.67,74.67,72465.0,69.3751,69.3751,68.6397,68.6397,72465.0
2022-08-22 10:00:00,74.7,74.82,74.27,74.38,40944.0,68.6673,68.7776,68.272,68.3731,40944.0
2022-08-22 10:30:00,74.39,74.54,74.19,74.22,41048.0,68.3823,68.5202,68.1985,68.226,41048.0
2022-08-22 11:00:00,74.16,74.7,74.16,74.6,40923.0,68.1709,68.6673,68.1709,68.5753,40923.0
2022-08-22 11:30:00,74.6,74.65,74.48,74.55,25040.0,68.5753,68.6213,68.465,68.5294,25040.0
2022-08-22 12:00:00,74.54,74.74,74.41,74.42,45239.0,68.5202,68.704,68.4007,68.4099,45239.0
2022-08-22 12:30:00,74.42,74.44,74.13,74.15,20725.0,68.4099,68.4283,68.1433,68.1617,20725.0
2022-08-22 13:00:00,74.14,74.24,73.97,74.17,25797.0,68.1525,68.2444,67.9962,68.1801,25797.0
2022-08-22 13:30:00,74.16,74.41,74.07,74.17,63312.0,68.1709,68.4007,68.0881,68.1801,63312.0
2022-08-22 14:00:00,74.17,74.21,74.05,74.17,42791.0,68.1801,68.2168,68.0698,68.1801,42791.0
2022-08-22 14:30:00,74.16,74.3,74.14,74.22,33311.0,68.1709,68.2996,68.1525,68.226,33311.0
2022-08-22 15:00:00,74.22,74.42,74.21,74.24,35009.0,68.226,68.4099,68.2168,68.2444,35009.0
2022-08-22 15:30:00,74.22,74.28,74.05,74.15,157698.0,68.226,68.2812,68.0698,68.1617,157698.0
2022-08-23 09:30:00,74.27,74.28,73.12,73.13,28039.0,68.272,68.2812,67.2149,67.2241,28039.0
2022-08-23 10:00:00,73.14,73.57,73.12,73.4,28639.0,67.2333,67.6285,67.2149,67.4723,28639.0
2022-08-23 10:30:00,73.26,73.34,72.94,72.95,24964.0,67.3436,67.4171,67.0494,67.0586,24964.0
2022-08-23 11:00:00,72.95,72.99,72.52,72.76,51912.0,67.0586,67.0954,66.6633,66.8839,51912.0
2022-08-23 11:30:00,72.75,72.88,72.64,72.69,16088.0,66.8747,66.9942,66.7736,66.8196,16088.0
2022-08-23 12:00:00,72.67,72.67,72.24,72.25,14892.0,66.8012,66.8012,66.4059,66.4151,14892.0
2022-08-23 12:30:00,72.3,72.76,72.3,72.73,11753.0,66.4611,66.8839,66.4611,66.8564,11753.0
2022-08-23 13:00:00,72.74,72.77,72.49,72.5,10572.0,66.8656,66.8931,66.6357,66.6449,10572.0
2022-08-23 13:30:00,72.51,72.56,72.09,72.09,25661.0,66.6541,66.7001,66.268,66.268,25661.0
2022-08-23 14:00:00,72.1,72.27,72.1,72.26,15572.0,66.2772,66.4335,66.2772,66.4243,15572.0
2022-08-23 14:30:00,72.28,72.48,72.26,72.36,19371.0,66.4427,66.6266,66.4243,66.5162,19371.0
2022-08-23 15:00:00,72.38,72.95,72.38,72.92,18207.0,66.5346,67.0586,66.5346,67.031,18207.0
2022-08-23 15:30:00,72.93,73.01,72.66,72.68,73104.0,67.0402,67.1138,66.792,66.8104,73104.0
2022-08-24 09:30:00,72.45,73.02,72.45,72.95,19191.0,66.599,67.1229,66.599,67.0586,19191.0
2022-08-24 10:00:00,72.95,73.15,72.88,73.06,36726.0,67.0586,67.2424,66.9942,67.1597,36726.0
2022-08-24 10:30:00,73.05,73.2,73.01,73.16,46576.0,67.1505,67.2884,67.1138,67.2516,46576.0
2022-08-24 11:00:00,73.19,73.47,73.19,73.45,29197.0,67.2792,67.5366,67.2792,67.5182,29197.0
2022-08-24 11:30:00,73.49,73.7,73.44,73.56,16888.0,67.555,67.748,67.509,67.6193,16888.0
2022-08-24 12:00:00,73.48,73.53,73.21,73.22,11041.0,67.5458,67.5918,67.2976,67.3068,11041.0
2022-08-24 12:30:00,73.13,73.13,72.87,72.9,12675.0,67.2241,67.2241,66.9851,67.0126,12675.0
2022-08-24 13:00:00,72.89,73.31,72.82,73.19,39647.0,67.0034,67.3895,66.9391,67.2792,39647.0
2022-08-24 13:30:00,73.19,73.29,73.06,73.21,30757.0,67.2792,67.3711,67.1597,67.2976,30757.0
2022-08-24 14:00:00,73.23,73.38,73.15,73.36,89809.0,67.316,67.4539,67.2424,67.4355,89809.0
2022-08-24 14:30:00,73.35,73.37,73.12,73.23,71250.0,67.4263,67.4447,67.2149,67.316,71250.0
2022-08-24 15:00:00,73.21,73.45,73.18,73.19,97391.0,67.2976,67.5182,67.27,67.2792,97391.0
2022-08-24 15:30:00,73.19,73.51,73.12,73.15,175803.0,67.2792,67.5734,67.2149,67.2424,175803.0
2022-08-25 09:30:00,73.27,73.69,72.91,73.6,30717.0,67.3528,67.7388,67.0218,67.6561,30717.0
2022-08-25 10:00:00,73.63,73.99,73.61,73.92,17998.0,67.6837,68.0146,67.6653,67.9503,17998.0
2022-08-25 10:30:00,73.93,74.03,73.65,73.76,13855.0,67.9595,68.0514,67.7021,67.8032,13855.0
2022-08-25 11:00:00,73.77,73.79,73.1,73.22,49767.0,67.8124,67.8308,67.1965,67.3068,49767.0
2022-08-25 11:30:00,73.23,73.53,73.22,73.53,22180.0,67.316,67.5918,67.3068,67.5918,22180.0
2022-08-25 12:00:00,73.55,73.68,73.51,73.57,22127.0,67.6101,67.7296,67.5734,67.6285,22127.0
2022-08-25 12:30:00,73.56,73.72,73.55,73.7,6574.0,67.6193,67.7664,67.6101,67.748,6574.0
2022-08-25 13:00:00,73.72,73.82,73.62,73.68,13331.0,67.7664,67.8583,67.6745,67.7296,13331.0
2022-08-25 13:30:00,73.69,73.99,73.69,73.98,14411.0,67.7388,68.0146,67.7388,68.0054,14411.0
2022-08-25 14:00:00,73.98,74.13,73.88,74.12,14515.0,68.0054,68.1433,67.9135,68.1341,14515.0
2022-08-25 14:30:00,74.13,74.15,74.0,74.06,9501.0,68.1433,68.1617,68.0238,68.079,9501.0
2022-08-25 15:00:00,74.04,74.18,74.04,74.12,7767.0,68.0606,68.1893,68.0606,68.1341,7767.0
2022-08-25 15:30:00,74.1,74.42,74.08,74.42,42176.0,68.1157,68.4099,68.0973,68.4099,42176.0
2022-08-26 09:30:00,74.5,74.5,73.72,73.77,21666.0,68.4834,68.4834,67.7664,67.8124,21666.0
2022-08-26 10:00:00,73.84,73.87,73.35,73.51,31000.0,67.8767,67.9043,67.4263,67.5734,31000.0
2022-08-26 10:30:00,73.42,73.49,73.13,73.35,33432.0,67.4906,67.555,67.2241,67.4263,33432.0
2022-08-26 11:00:00,73.34,73.4,73.13,73.28,24620.0,67.4171,67.4723,67.2241,67.3619,24620.0
2022-08-26 11:30:00,73.25,73.47,73.2,73.37,19775.0,67.3344,67.5366,67.2884,67.4447,19775.0
2022-08-26 12:00:00,73.37,73.37,72.92,72.92,19656.0,67.4447,67.4447,67.031,67.031,19656.0
2022-08-26 12:30:00,72.93,72.96,72.83,72.86,18167.0,67.0402,67.0678,66.9483,66.9759,18167.0
2022-08-26 13:00:00,72.85,73.03,72.77,72.98,17105.0,66.9667,67.1321,66.8931,67.0862,17105.0
2022-08-26 13:30:00,72.96,72.96,72.66,72.68,19494.0,67.0678,67.0678,66.792,66.8104,19494.0
2022-08-26 14:00:00,72.68,72.76,72.53,72.58,21300.0,66.8104,66.8839,66.6725,66.7185,21300.0
2022-08-26 14:30:00,72.54,72.61,72.5,72.6,25987.0,66.6817,66.7461,66.6449,66.7369,25987.0
2022-08-26 15:00:00,72.58,72.8,72.46,72.75,39980.0,66.7185,66.9207,66.6082,66.8747,39980.0
2022-08-26 15:30:00,72.75,72.78,72.49,72.57,86127.0,66.8747,66.9023,66.6357,66.7093,86127.0
2022-08-29 09:30:00,72.06,72.25,71.74,72.0,11732.0,66.2405,66.4151,65.9463,66.1853,11732.0
2022-08-29 10:00:00,72.03,72.66,72.03,72.58,19531.0,66.2129,66.792,66.2129,66.7185,19531.0
2022-08-29 10:30:00,72.54,72.63,72.35,72.6,18407.0,66.6817,66.7644,66.5071,66.7369,18407.0
2022-08-29 11:00:00,72.6,73.04,72.6,72.95,33717.0,66.7369,67.1413,66.7369,67.0586,33717.0
2022-08-29 11:30:00,72.92,72.93,72.74,72.86,14852.0,67.031,67.0402,66.8656,66.9759,14852.0
2022-08-29 12:00:00,72.88,72.99,72.73,72.8,9350.0,66.9942,67.0954,66.8564,66.9207,9350.0
2022-08-29 12:30:00,72.81,73.02,72.73,72.88,9561.0,66.9299,67.1229,66.8564,66.9942,9561.0
2022-08-29 13:00:00,72.92,73.01,72.82,72.95,10462.0,67.031,67.1138,66.9391,67.0586,10462.0
2022-08-29 13:30:00,72.94,73.13,72.93,73.02,16644.0,67.0494,67.2241,67.0402,67.1229,16644.0
2022-08-29 14:00:00,73.01,73.01,72.79,72.93,19789.0,67.1138,67.1138,66.9115,67.0402,19789.0
2022-08-29 14:30:00,72.93,73.08,72.91,73.07,15670.0,67.0402,67.1781,67.0218,67.1689,15670.0
2022-08-29 15:00:00,73.1,73.19,72.89,72.91,16065.0,67.1965,67.2792,67.0034,67.0218,16065.0
2022-08-29 15:30:00,72.92,73.06,72.49,72.52,73708.0,67.031,67.1597,66.6357,66.6633,73708.0
2022-08-30 09:30:00,72.74,72.86,72.5,72.77,13773.0,66.8656,66.9759,66.6449,66.8931,13773.0
2022-08-30 10:00:00,72.71,72.71,72.24,72.33,8823.0,66.838,66.838,66.4059,66.4887,8823.0
2022-08-30 10:30:00,72.32,72.41,72.25,72.34,37492.0,66.4795,66.5622,66.4151,66.4979,37492.0
2022-08-30 11:00:00,72.33,72.7,72.33,72.66,15694.0,66.4887,66.8288,66.4887,66.792,15694.0
2022-08-30 11:30:00,72.49,72.6,72.43,72.53,12981.0,66.6357,66.7369,66.5806,66.6725,12981.0
2022-08-30 12:00:00,72.5,72.58,72.44,72.48,9689.0,66.6449,66.7185,66.5898,66.6266,9689.0
2022-08-30 12:30:00,72.45,72.46,72.25,72.27,14880.0,66.599,66.6082,66.4151,66.4335,14880.0
2022-08-30 13:00:00,72.31,72.33,72.16,72.2,18720.0,66.4703,66.4887,66.3324,66.3692,18720.0
2022-08-30 13:30:00,72.23,72.26,71.91,71.94,7175.0,66.3967,66.4243,66.1026,66.1302,7175.0
2022-08-30 14:00:00,71.9,72.05,71.84,71.95,24431.0,66.0934,66.2313,66.0382,66.1394,24431.0
2022-08-30 14:30:00,71.94,72.01,71.62,71.72,10549.0,66.1302,66.1945,65.836,65.9279,10549.0
2022-08-30 15:00:00,71.75,71.99,71.73,71.84,52212.0,65.9555,66.1761,65.9371,66.0382,52212.0
2022-08-30 15:30:00,71.84,71.87,71.36,71.4,90973.0,66.0382,66.0658,65.597,65.6338,90973.0
2022-08-31 09:30:00,71.87,72.26,71.62,71.67,15765.0,66.0658,66.4243,65.836,65.882,15765.0
2022-08-31 10:00:00,71.71,71.85,71.34,71.34,29492.0,65.9187,66.0474,65.5786,65.5786,29492.0
2022-08-31 10:30:00,71.39,71.45,71.05,71.2,37475.0,65.6246,65.6797,65.312,65.4499,37475.0
2022-08-31 11:00:00,71.21,71.22,70.7,70.73,32820.0,65.4591,65.4683,64.9903,65.0179,32820.0
2022-08-31 11:30:00,70.75,70.87,70.65,70.8,39042.0,65.0363,65.1466,64.9443,65.0822,39042.0
2022-08-31 12:00:00,70.79,70.86,70.47,70.5,15542.0,65.073,65.1374,64.7789,64.8065,15542.0
2022-08-31 12:30:00,70.45,70.48,70.34,70.47,13251.0,64.7605,64.7881,64.6594,64.7789,13251.0
2022-08-31 13:00:00,70.45,70.66,70.39,70.51,9482.0,64.7605,64.9535,64.7053,64.8156,9482.0
2022-08-31 13:30:00,70.51,70.63,70.34,70.34,7288.0,64.8156,64.926,64.6594,64.6594,7288.0
2022-08-31 14:00:00,70.33,70.35,70.09,70.13,12723.0,64.6502,64.6686,64.4296,64.4663,12723.0
2022-08-31 14:30:00,70.12,70.28,69.97,70.28,18250.0,64.4571,64.6042,64.3193,64.6042,18250.0
2022-08-31 15:00:00,70.25,70.55,70.25,70.48,20490.0,64.5766,64.8524,64.5766,64.7881,20490.0
2022-08-31 15:30:00,70.48,70.53,70.08,70.1,87483.0,64.7881,64.834,64.4204,64.4388,87483.0
2022-09-01 09:30:00,69.5,70.05,69.0,69.38,20765.0,63.8872,64.3928,63.4276,63.7769,20765.0
2022-09-01 10:00:00,69.35,69.46,68.97,69.45,29356.0,63.7493,63.8504,63.4,63.8413,29356.0
2022-09-01 10:30:00,69.39,69.39,69.03,69.1,18228.0,63.7861,63.7861,63.4552,63.5195,18228.0
2022-09-01 11:00:00,69.03,69.36,69.03,69.32,11610.0,63.4552,63.7585,63.4552,63.7218,11610.0
2022-09-01 11:30:00,69.35,69.61,69.16,69.25,13357.0,63.7493,63.9883,63.5747,63.6574,13357.0
2022-09-01 12:00:00,69.27,69.63,69.25,69.48,14033.0,63.6758,64.0067,63.6574,63.8688,14033.0
2022-09-01 12:30:00,69.45,69.45,69.16,69.21,9178.0,63.8413,63.8413,63.5747,63.6206,9178.0
2022-09-01 13:00:00,69.19,69.38,69.11,69.35,13459.0,63.6023,63.7769,63.5287,63.7493,13459.0
2022-09-01 13:30:00,69.38,69.43,69.1,69.18,40171.0,63.7769,63.8229,63.5195,63.5931,40171.0
2022-09-01 14:00:00,69.21,69.54,69.11,69.5,56609.0,63.6206,63.924,63.5287,63.8872,56609.0
2022-09-01 14:30:00,69.56,69.63,69.35,69.35,21725.0,63.9424,64.0067,63.7493,63.7493,21725.0
2022-09-01 15:00:00,69.32,69.61,69.32,69.43,26645.0,63.7218,63.9883,63.7218,63.8229,26645.0
2022-09-01 15:30:00,69.4,70.11,69.4,69.97,128163.0,63.7953,64.448,63.7953,64.3193,128163.0
2022-09-02 09:30:00,70.6,70.97,70.16,70.17,28339.0,64.8984,65.2385,64.4939,64.5031,28339.0
2022-09-02 10:00:00,70.1,70.55,69.85,70.55,22109.0,64.4388,64.8524,64.209,64.8524,22109.0
2022-09-02 10:30:00,70.58,70.7,70.49,70.54,20413.0,64.88,64.9903,64.7973,64.8432,20413.0
2022-09-02 11:00:00,70.54,70.74,70.47,70.54,15534.0,64.8432,65.0271,64.7789,64.8432,15534.0
2022-09-02 11:30:00,70.56,70.79,70.46,70.79,25476.0,64.8616,65.073,64.7697,65.073,25476.0
2022-09-02 12:00:00,70.78,70.87,70.43,70.43,33784.0,65.0638,65.1466,64.7421,64.7421,33784.0
2022-09-02 12:30:00,70.39,70.44,70.08,70.17,11954.0,64.7053,64.7513,64.4204,64.5031,11954.0
2022-09-02 13:00:00,70.15,70.15,69.65,69.68,17547.0,64.4847,64.4847,64.0251,64.0527,17547.0
2022-09-02 13:30:00,69.68,69.94,69.64,69.81,44856.0,64.0527,64.2917,64.0159,64.1722,44856.0
2022-09-02 14:00:00,69.82,70.11,69.82,70.07,40772.0,64.1814,64.448,64.1814,64.4112,40772.0
2022-09-02 14:30:00,70.08,70.28,69.99,70.03,49613.0,64.4204,64.6042,64.3376,64.3744,49613.0
2022-09-02 15:00:00,70.01,70.18,69.99,70.03,37242.0,64.356,64.5123,64.3376,64.3744,37242.0
2022-09-02 15:30:00,70.0,70.15,69.85,69.95,162629.0,64.3468,64.4847,64.209,64.3009,162629.0
2022-09-06 09:30:00,70.44,70.74,70.25,70.61,26039.0,64.7513,65.0271,64.5766,64.9076,26039.0
2022-09-06 10:00:00,70.76,70.87,70.22,70.86,19881.0,65.0455,65.1466,64.5491,65.1374,19881.0
2022-09-06 10:30:00,70.84,71.43,70.72,71.35,21396.0,65.119,65.6614,65.0087,65.5878,21396.0
2022-09-06 11:00:00,71.32,71.46,70.94,70.95,11516.0,65.5602,65.6889,65.2109,65.2201,11516.0
2022-09-06 11:30:00,70.77,71.18,70.74,71.18,12645.0,65.0547,65.4315,65.0271,65.4315,12645.0
2022-09-06 12:00:00,71.14,71.24,70.75,70.84,10624.0,65.3948,65.4867,65.0363,65.119,10624.0
2022-09-06 12:30:00,70.85,70.95,70.8,70.87,8183.0,65.1282,65.2201,65.0822,65.1466,8183.0
2022-09-06 13:00:00,70.81,70.83,70.5,70.65,13094.0,65.0914,65.1098,64.8065,64.9443,13094.0
2022-09-06 13:30:00,70.67,70.89,70.66,70.86,19838.0,64.9627,65.165,64.9535,65.1374,19838.0
2022-09-06 14:00:00,70.84,71.13,70.84,70.95,16838.0,65.119,65.3856,65.119,65.2201,16838.0
2022-09-06 14:30:00,70.93,71.26,70.86,71.25,25783.0,65.2017,65.5051,65.1374,65.4959,25783.0
2022-09-06 15:00:00,71.27,71.51,71.16,71.23,15930.0,65.5143,65.7349,65.4132,65.4775,15930.0
2022-09-06 15:30:00,71.21,71.27,71.01,71.23,60070.0,65.4591,65.5143,65.2753,65.4775,60070.0
2022-09-07 09:30:00,71.2,71.64,71.2,71.53,9938.0,65.4499,65.8544,65.4499,65.7533,9938.0
2022-09-07 10:00:00,71.52,72.0,71.44,71.92,18867.0,65.7441,66.1853,65.6705,66.1118,18867.0
2022-09-07 10:30:00,71.98,72.09,71.65,71.84,12449.0,66.1669,66.268,65.8636,66.0382,12449.0
2022-09-07 11:00:00,71.84,72.16,71.76,72.12,10213.0,66.0382,66.3324,65.9647,66.2956,10213.0
2022-09-07 11:30:00,72.12,72.31,72.12,72.31,14253.0,66.2956,66.4703,66.2956,66.4703,14253.0
2022-09-07 12:00:00,72.33,72.45,72.22,72.45,34700.0,66.4887,66.599,66.3876,66.599,34700.0
2022-09-07 12:30:00,72.45,72.66,72.45,72.62,33867.0,66.599,66.792,66.599,66.7552,33867.0
2022-09-07 13:00:00,72.62,72.64,72.26,72.26,18887.0,66.7552,66.7736,66.4243,66.4243,18887.0
2022-09-07 13:30:00,72.27,72.4,72.19,72.29,8031.0,66.4335,66.553,66.36,66.4519,8031.0
2022-09-07 14:00:00,72.35,72.5,72.29,72.44,13387.0,66.5071,66.6449,66.4519,66.5898,13387.0
2022-09-07 14:30:00,72.42,72.52,72.31,72.41,32440.0,66.5714,66.6633,66.4703,66.5622,32440.0
2022-09-07 15:00:00,72.42,72.52,72.26,72.5,28905.0,66.5714,66.6633,66.4243,66.6449,28905.0
2022-09-07 15:30:00,72.5,72.91,72.46,72.83,106931.0,66.6449,67.0218,66.6082,66.9483,106931.0
2022-09-08 09:30:00,72.42,73.17,72.39,72.87,18000.0,66.5714,67.2608,66.5438,66.9851,18000.0
2022-09-08 10:00:00,72.87,73.04,72.62,72.72,42211.0,66.9851,67.1413,66.7552,66.8472,42211.0
2022-09-08 10:30:00,72.73,73.22,72.68,73.15,22286.0,66.8564,67.3068,66.8104,67.2424,22286.0
2022-09-08 11:00:00,73.18,73.19,72.72,72.73,25169.0,67.27,67.2792,66.8472,66.8564,25169.0
2022-09-08 11:30:00,72.73,72.77,72.57,72.72,23542.0,66.8564,66.8931,66.7093,66.8472,23542.0
2022-09-08 12:00:00,72.74,72.74,72.1,72.21,24364.0,66.8656,66.8656,66.2772,66.3784,24364.0
2022-09-08 12:30:00,72.23,72.94,72.22,72.54,41340.0,66.3967,67.0494,66.3876,66.6817,41340.0
2022-09-08 13:00:00,72.59,72.82,72.44,72.81,17533.0,66.7277,66.9391,66.5898,66.9299,17533.0
2022-09-08 13:30:00,72.85,73.0,72.74,72.87,26449.0,66.9667,67.1046,66.8656,66.9851,26449.0
2022-09-08 14:00:00,72.88,72.92,72.75,72.78,18578.0,66.9942,67.031,66.8747,66.9023,18578.0
2022-09-08 14:30:00,72.78,72.87,72.6,72.69,21372.0,66.9023,66.9851,66.7369,66.8196,21372.0
2022-09-08 15:00:00,72.68,72.78,72.48,72.61,45883.0,66.8104,66.9023,66.6266,66.7461,45883.0
2022-09-08 15:30:00,72.63,72.75,72.4,72.68,80175.0,66.7644,66.8747,66.553,66.8104,80175.0
2022-09-09 09:30:00,72.88,73.03,72.29,73.03,9649.0,66.9942,67.1321,66.4519,67.1321,9649.0
2022-09-09 10:00:00,73.03,73.19,72.85,73.05,14534.0,67.1321,67.2792,66.9667,67.1505,14534.0
2022-09-09 10:30:00,73.0,73.45,72.99,73.4,14004.0,67.1046,67.5182,67.0954,67.4723,14004.0
2022-09-09 11:00:00,73.41,73.41,73.05,73.17,13493.0,67.4814,67.4814,67.1505,67.2608,13493.0
2022-09-09 11:30:00,73.17,73.28,73.09,73.15,18238.0,67.2608,67.3619,67.1873,67.2424,18238.0
2022-09-09 12:00:00,73.13,73.24,73.05,73.2,15220.0,67.2241,67.3252,67.1505,67.2884,15220.0
2022-09-09 12:30:00,73.2,73.3,73.14,73.17,18608.0,67.2884,67.3803,67.2333,67.2608,18608.0
2022-09-09 13:00:00,73.17,73.2,73.03,73.03,16988.0,67.2608,67.2884,67.1321,67.1321,16988.0
2022-09-09 13:30:00,73.04,73.09,72.84,72.9,21149.0,67.1413,67.1873,66.9575,67.0126,21149.0
2022-09-09 14:00:00,72.92,72.99,72.77,72.93,39315.0,67.031,67.0954,66.8931,67.0402,39315.0
2022-09-09 14:30:00,72.94,73.02,72.86,72.98,31623.0,67.0494,67.1229,66.9759,67.0862,31623.0
2022-09-09 15:00:00,73.0,73.13,72.67,72.67,35202.0,67.1046,67.2241,66.8012,66.8012,35202.0
2022-09-09 15:30:00,72.65,72.9,72.56,72.67,126662.0,66.7828,67.0126,66.7001,66.8012,126662.0
2022-09-12 09:30:00,72.82,73.27,72.82,73.2,7815.0,66.9391,67.3528,66.9391,67.2884,7815.0
2022-09-12 10:00:00,73.25,73.25,72.94,73.03,14901.0,67.3344,67.3344,67.0494,67.1321,14901.0
2022-09-12 10:30:00,73.02,73.25,72.95,73.17,14012.0,67.1229,67.3344,67.0586,67.2608,14012.0
2022-09-12 11:00:00,73.22,73.29,73.06,73.09,9997.0,67.3068,67.3711,67.1597,67.1873,9997.0
2022-09-12 11:30:00,73.07,73.22,73.06,73.12,11867.0,67.1689,67.3068,67.1597,67.2149,11867.0
2022-09-12 12:00:00,73.14,73.37,73.11,73.35,12455.0,67.2333,67.4447,67.2057,67.4263,12455.0
2022-09-12 12:30:00,73.37,73.42,73.27,73.42,8643.0,67.4447,67.4906,67.3528,67.4906,8643.0
2022-09-12 13:00:00,73.43,73.5,73.34,73.43,10145.0,67.4998,67.5642,67.4171,67.4998,10145.0
2022-09-12 13:30:00,73.46,73.46,73.25,73.25,12759.0,67.5274,67.5274,67.3344,67.3344,12759.0
2022-09-12 14:00:00,73.25,73.35,73.15,73.15,12165.0,67.3344,67.4263,67.2424,67.2424,12165.0
2022-09-12 14:30:00,73.15,73.29,73.1,73.27,9717.0,67.2424,67.3711,67.1965,67.3528,9717.0
2022-09-12 15:00:00,73.26,73.37,73.15,73.15,13151.0,67.3436,67.4447,67.2424,67.2424,13151.0
2022-09-12 15:30:00,73.16,73.24,73.0,73.22,75974.0,67.2516,67.3252,67.1046,67.3068,75974.0
2022-09-13 09:30:00,71.66,72.52,71.66,72.1,25934.0,65.8728,66.6633,65.8728,66.2772,25934.0
2022-09-13 10:00:00,72.07,72.55,71.88,72.35,70452.0,66.2497,66.6909,66.075,66.5071,70452.0
2022-09-13 10:30:00,72.37,72.37,71.93,71.94,26709.0,66.5254,66.5254,66.121,66.1302,26709.0
2022-09-13 11:00:00,71.9,72.15,71.87,71.98,19769.0,66.0934,66.3232,66.0658,66.1669,19769.0
2022-09-13 11:30:00,72.0,72.45,71.95,72.31,7063.0,66.1853,66.599,66.1394,66.4703,7063.0
2022-09-13 12:00:00,72.32,72.58,72.25,72.44,6011.0,66.4795,66.7185,66.4151,66.5898,6011.0
2022-09-13 12:30:00,72.44,72.5,72.35,72.44,7893.0,66.5898,66.6449,66.5071,66.5898,7893.0
2022-09-13 13:00:00,72.41,72.6,72.41,72.56,6529.0,66.5622,66.7369,66.5622,66.7001,6529.0
2022-09-13 13:30:00,72.64,72.71,72.54,72.67,16732.0,66.7736,66.838,66.6817,66.8012,16732.0
2022-09-13 14:00:00,72.69,72.69,72.46,72.65,15921.0,66.8196,66.8196,66.6082,66.7828,15921.0
2022-09-13 14:30:00,72.67,72.68,72.41,72.46,26146.0,66.8012,66.8104,66.5622,66.6082,26146.0
2022-09-13 15:00:00,72.49,72.54,72.28,72.28,28818.0,66.6357,66.6817,66.4427,66.4427,28818.0
2022-09-13 15:30:00,72.26,72.59,72.04,72.5,133941.0,66.4243,66.7277,66.2221,66.6449,133941.0
2022-09-14 09:30:00,72.16,72.43,71.66,72.02,24716.0,66.3324,66.5806,65.8728,66.2037,24716.0
2022-09-14 10:00:00,72.04,72.29,71.81,72.0,16979.0,66.2221,66.4519,66.0107,66.1853,16979.0
2022-09-14 10:30:00,71.96,72.1,71.81,71.94,30021.0,66.1485,66.2772,66.0107,66.1302,30021.0
2022-09-14 11:00:00,71.92,72.08,71.62,71.65,48512.0,66.1118,66.2589,65.836,65.8636,48512.0
2022-09-14 11:30:00,71.65,71.7,71.3,71.38,29928.0,65.8636,65.9095,65.5418,65.6154,29928.0
2022-09-14 12:00:00,71.36,71.48,71.2,71.21,26446.0,65.597,65.7073,65.4499,65.4591,26446.0
2022-09-14 12:30:00,71.17,71.5,71.17,71.3,25943.0,65.4223,65.7257,65.4223,65.5418,25943.0
2022-09-14 13:00:00,71.29,71.48,71.29,71.42,10703.0,65.5327,65.7073,65.5327,65.6522,10703.0
2022-09-14 13:30:00,71.41,71.7,71.28,71.7,40832.0,65.643,65.9095,65.5235,65.9095,40832.0
2022-09-14 14:00:00,71.71,71.74,71.23,71.43,40633.0,65.9187,65.9463,65.4775,65.6614,40633.0
2022-09-14 14:30:00,71.42,71.55,71.28,71.38,13841.0,65.6522,65.7717,65.5235,65.6154,13841.0
2022-09-14 15:00:00,71.39,71.5,71.19,71.39,26146.0,65.6246,65.7257,65.4407,65.6246,26146.0
2022-09-14 15:30:00,71.39,71.87,71.21,71.69,105994.0,65.6246,66.0658,65.4591,65.9004,105994.0
2022-09-15 09:30:00,71.53,71.8,71.07,71.58,48376.0,65.7533,66.0015,65.3304,65.7992,48376.0
2022-09-15 10:00:00,71.59,71.69,71.31,71.31,40618.0,65.8084,65.9004,65.551,65.551,40618.0
2022-09-15 10:30:00,71.31,71.49,71.15,71.25,38362.0,65.551,65.7165,65.404,65.4959,38362.0
2022-09-15 11:00:00,71.26,71.57,71.16,71.57,34629.0,65.5051,65.79,65.4132,65.79,34629.0
2022-09-15 11:30:00,71.57,71.63,71.26,71.3,25222.0,65.79,65.8452,65.5051,65.5418,25222.0
2022-09-15 12:00:00,71.35,71.36,70.65,70.7,63582.0,65.5878,65.597,64.9443,64.9903,63582.0
2022-09-15 12:30:00,70.69,71.08,70.68,71.02,13406.0,64.9811,65.3396,64.9719,65.2845,13406.0
2022-09-15 13:00:00,71.06,71.44,71.06,71.27,9610.0,65.3212,65.6705,65.3212,65.5143,9610.0
2022-09-15 13:30:00,71.27,71.36,71.11,71.15,10084.0,65.5143,65.597,65.3672,65.404,10084.0
2022-09-15 14:00:00,71.17,71.17,70.92,71.16,43338.0,65.4223,65.4223,65.1925,65.4132,43338.0
2022-09-15 14:30:00,71.19,71.31,70.88,70.88,26383.0,65.4407,65.551,65.1558,65.1558,26383.0
2022-09-15 15:00:00,70.87,70.91,70.57,70.64,29365.0,65.1466,65.1833,64.8708,64.9352,29365.0
2022-09-15 15:30:00,70.63,70.71,70.41,70.61,114977.0,64.926,64.9995,64.7237,64.9076,114977.0
2022-09-16 09:30:00,70.42,70.51,69.88,70.02,110956.0,64.7329,64.8156,64.2365,64.3652,110956.0
2022-09-16 10:00:00,70.02,70.07,69.72,69.89,21136.0,64.3652,64.4112,64.0894,64.2457,21136.0
2022-09-16 10:30:00,69.9,70.04,69.75,69.8,16734.0,64.2549,64.3836,64.117,64.163,16734.0
2022-09-16 11:00:00,69.8,69.89,69.66,69.66,10610.0,64.163,64.2457,64.0343,64.0343,10610.0
2022-09-16 11:30:00,69.7,69.72,69.45,69.63,12715.0,64.0711,64.0894,63.8413,64.0067,12715.0
2022-09-16 12:00:00,69.6,69.79,69.6,69.69,13420.0,63.9791,64.1538,63.9791,64.0619,13420.0
2022-09-16 12:30:00,69.69,69.72,69.51,69.64,14132.0,64.0619,64.0894,63.8964,64.0159,14132.0
2022-09-16 13:00:00,69.63,69.66,69.45,69.55,28476.0,64.0067,64.0343,63.8413,63.9332,28476.0
2022-09-16 13:30:00,69.56,69.87,69.51,69.53,38678.0,63.9424,64.2273,63.8964,63.9148,38678.0
2022-09-16 14:00:00,69.54,69.91,69.54,69.78,39246.0,63.924,64.2641,63.924,64.1446,39246.0
2022-09-16 14:30:00,69.77,70.12,69.77,70.04,40148.0,64.1354,64.4571,64.1354,64.3836,40148.0
2022-09-16 15:00:00,70.03,70.17,69.85,70.02,53680.0,64.3744,64.5031,64.209,64.3652,53680.0
2022-09-16 15:30:00,70.02,70.58,69.92,70.4,199092.0,64.3652,64.88,64.2733,64.7145,199092.0
2022-09-19 09:30:00,69.5,70.09,69.06,69.17,24813.0,63.8872,64.4296,63.4828,63.5839,24813.0
2022-09-19 10:00:00,69.13,69.6,68.94,69.6,18987.0,63.5471,63.9791,63.3724,63.9791,18987.0
2022-09-19 10:30:00,69.61,69.72,69.39,69.45,19644.0,63.9883,64.0894,63.7861,63.8413,19644.0
2022-09-19 11:00:00,69.47,69.74,69.46,69.63,11449.0,63.8596,64.1078,63.8504,64.0067,11449.0
2022-09-19 11:30:00,69.63,69.89,69.63,69.76,17375.0,64.0067,64.2457,64.0067,64.1262,17375.0
2022-09-19 12:00:00,69.78,69.82,69.66,69.72,11110.0,64.1446,64.1814,64.0343,64.0894,11110.0
2022-09-19 12:30:00,69.71,69.85,69.63,69.65,13210.0,64.0803,64.209,64.0067,64.0251,13210.0
2022-09-19 13:00:00,69.65,69.7,69.54,69.66,14434.0,64.0251,64.0711,63.924,64.0343,14434.0
2022-09-19 13:30:00,69.66,69.7,69.5,69.62,14994.0,64.0343,64.0711,63.8872,63.9975,14994.0
2022-09-19 14:00:00,69.64,69.65,69.45,69.55,21307.0,64.0159,64.0251,63.8413,63.9332,21307.0
2022-09-19 14:30:00,69.55,69.78,69.55,69.76,19131.0,63.9332,64.1446,63.9332,64.1262,19131.0
2022-09-19 15:00:00,69.79,70.15,69.79,70.07,32843.0,64.1538,64.4847,64.1538,64.4112,32843.0
2022-09-19 15:30:00,70.13,70.13,69.93,70.06,89540.0,64.4663,64.4663,64.2825,64.402,89540.0
2022-09-20 09:30:00,69.26,69.26,67.78,67.94,22969.0,63.6666,63.6666,62.3061,62.4532,22969.0
2022-09-20 10:00:00,67.86,68.16,67.59,67.9,24998.0,62.3797,62.6554,62.1315,62.4164,24998.0
2022-09-20 10:30:00,67.9,68.51,67.87,68.47,31137.0,62.4164,62.9772,62.3889,62.9404,31137.0
2022-09-20 11:00:00,68.48,68.59,68.15,68.15,23733.0,62.9496,63.0507,62.6462,62.6462,23733.0
2022-09-20 11:30:00,68.13,68.41,68.02,68.37,14772.0,62.6279,62.8852,62.5267,62.8485,14772.0
2022-09-20 12:00:00,68.38,68.49,68.33,68.36,13099.0,62.8577,62.9588,62.8117,62.8393,13099.0
2022-09-20 12:30:00,68.3,68.3,68.14,68.19,16197.0,62.7841,62.7841,62.637,62.683,16197.0
2022-09-20 13:00:00,68.18,68.28,67.99,68.15,15887.0,62.6738,62.7657,62.4992,62.6462,15887.0
2022-09-20 13:30:00,68.13,68.2,67.77,67.84,20247.0,62.6279,62.6922,62.2969,62.3613,20247.0
2022-09-20 14:00:00,67.84,68.07,67.84,68.03,23145.0,62.3613,62.5727,62.3613,62.5359,23145.0
2022-09-20 14:30:00,68.02,68.13,67.79,68.09,22792.0,62.5267,62.6279,62.3153,62.5911,22792.0
2022-09-20 15:00:00,68.05,68.19,67.93,67.99,23683.0,62.5543,62.683,62.444,62.4992,23683.0
2022-09-20 15:30:00,67.98,68.21,67.73,67.81,69134.0,62.49,62.7014,62.2602,62.3337,69134.0
2022-09-21 09:30:00,68.26,68.43,68.03,68.39,30777.0,62.7474,62.9036,62.5359,62.8669,30777.0
2022-09-21 10:00:00,68.39,68.88,68.39,68.81,15666.0,62.8669,63.3173,62.8669,63.2529,15666.0
2022-09-21 10:30:00,68.82,68.93,68.63,68.7,11813.0,63.2621,63.3632,63.0875,63.1518,11813.0
2022-09-21 11:00:00,68.73,68.75,68.51,68.66,11474.0,63.1794,63.1978,62.9772,63.1151,11474.0
2022-09-21 11:30:00,68.67,68.81,68.67,68.81,15978.0,63.1242,63.2529,63.1242,63.2529,15978.0
2022-09-21 12:00:00,68.79,68.98,68.76,68.98,9705.0,63.2346,63.4092,63.207,63.4092,9705.0
2022-09-21 12:30:00,68.98,69.03,68.89,68.93,17019.0,63.4092,63.4552,63.3265,63.3632,17019.0
2022-09-21 13:00:00,68.95,69.11,68.93,69.02,31940.0,63.3816,63.5287,63.3632,63.446,31940.0
2022-09-21 13:30:00,69.03,69.17,68.97,69.06,31346.0,63.4552,63.5839,63.4,63.4828,31346.0
2022-09-21 14:00:00,69.03,69.03,68.07,68.31,31993.0,63.4552,63.4552,62.5727,62.7933,31993.0
2022-09-21 14:30:00,68.28,69.32,68.19,69.05,56681.0,62.7657,63.7218,62.683,63.4736,56681.0
2022-09-21 15:00:00,69.08,69.19,68.33,68.39,59068.0,63.5011,63.6023,62.8117,62.8669,59068.0
2022-09-21 15:30:00,68.41,68.41,67.52,67.53,177436.0,62.8852,62.8852,62.0671,62.0763,177436.0
2022-09-22 09:30:00,67.23,67.45,66.28,66.51,15542.0,61.8005,62.0028,60.9273,61.1387,15542.0
2022-09-22 10:00:00,66.55,67.16,66.49,67.06,20741.0,61.1755,61.7362,61.1203,61.6443,20741.0
2022-09-22 10:30:00,67.04,67.13,66.52,66.59,7269.0,61.6259,61.7086,61.1479,61.2122,7269.0
2022-09-22 11:00:00,66.58,66.9,66.58,66.88,36186.0,61.203,61.4972,61.203,61.4788,36186.0
2022-09-22 11:30:00,66.88,67.06,66.64,66.64,13944.0,61.4788,61.6443,61.2582,61.2582,13944.0
2022-09-22 12:00:00,66.68,66.85,66.6,66.66,11824.0,61.295,61.4512,61.2214,61.2766,11824.0
2022-09-22 12:30:00,66.64,66.79,66.59,66.73,14056.0,61.2582,61.3961,61.2122,61.3409,14056.0
2022-09-22 13:00:00,66.75,66.9,66.7,66.88,12234.0,61.3593,61.4972,61.3133,61.4788,12234.0
2022-09-22 13:30:00,66.9,67.08,66.73,67.06,28726.0,61.4972,61.6627,61.3409,61.6443,28726.0
2022-09-22 14:00:00,67.07,67.26,67.05,67.2,16909.0,61.6535,61.8281,61.6351,61.773,16909.0
2022-09-22 14:30:00,67.16,67.31,67.0,67.19,19890.0,61.7362,61.8741,61.5891,61.7638,19890.0
2022-09-22 15:00:00,67.2,67.49,67.18,67.41,35256.0,61.773,62.0395,61.7546,61.966,35256.0
2022-09-22 15:30:00,67.42,67.65,67.24,67.27,101780.0,61.9752,62.1866,61.8097,61.8373,101780.0
2022-09-23 09:30:00,66.83,68.19,66.74,68.04,83603.0,61.4328,62.683,61.3501,62.5451,83603.0
2022-09-23 10:00:00,68.04,68.66,68.04,68.66,45333.0,62.5451,63.1151,62.5451,63.1151,45333.0
2022-09-23 10:30:00,68.65,68.7,67.96,67.96,38852.0,63.1059,63.1518,62.4716,62.4716,38852.0
2022-09-23 11:00:00,67.88,68.18,67.73,68.13,26524.0,62.398,62.6738,62.2602,62.6279,26524.0
2022-09-23 11:30:00,68.12,68.38,68.11,68.34,24151.0,62.6187,62.8577,62.6095,62.8209,24151.0
2022-09-23 12:00:00,68.3,68.32,67.98,68.0,18203.0,62.7841,62.8025,62.49,62.5084,18203.0
2022-09-23 12:30:00,68.01,68.13,67.93,68.13,19608.0,62.5175,62.6279,62.444,62.6279,19608.0
2022-09-23 13:00:00,68.11,68.23,68.03,68.06,19413.0,62.6095,62.7198,62.5359,62.5635,19413.0
2022-09-23 13:30:00,68.04,68.33,68.04,68.27,24227.0,62.5451,62.8117,62.5451,62.7566,24227.0
2022-09-23 14:00:00,68.27,68.43,67.95,68.24,47749.0,62.7566,62.9036,62.4624,62.729,47749.0
2022-09-23 14:30:00,68.22,68.26,67.93,67.97,26606.0,62.7106,62.7474,62.444,62.4808,26606.0
2022-09-23 15:00:00,67.97,68.59,67.96,68.59,53659.0,62.4808,63.0507,62.4716,63.0507,53659.0
2022-09-23 15:30:00,68.64,68.65,68.03,68.16,200354.0,63.0967,63.1059,62.5359,62.6554,200354.0
2022-09-26 09:30:00,67.76,67.76,65.96,66.64,74734.0,62.2877,62.2877,60.6331,61.2582,74734.0
2022-09-26 10:00:00,66.63,67.37,66.63,67.37,78994.0,61.249,61.9292,61.249,61.9292,78994.0
2022-09-26 10:30:00,67.33,67.4,66.85,66.98,51865.0,61.8925,61.9568,61.4512,61.5707,51865.0
2022-09-26 11:00:00,66.92,67.04,66.46,66.52,37284.0,61.5156,61.6259,61.0927,61.1479,37284.0
2022-09-26 11:30:00,66.53,66.59,66.19,66.27,55564.0,61.1571,61.2122,60.8445,60.9181,55564.0
2022-09-26 12:00:00,66.29,66.29,65.75,65.91,38685.0,60.9365,60.9365,60.4401,60.5871,38685.0
2022-09-26 12:30:00,65.91,66.2,65.69,66.15,60215.0,60.5871,60.8537,60.3849,60.8078,60215.0
2022-09-26 13:00:00,66.15,66.22,65.85,65.88,47773.0,60.8078,60.8721,60.532,60.5596,47773.0
2022-09-26 13:30:00,65.88,66.03,65.39,65.4,71628.0,60.5596,60.6975,60.1091,60.1183,71628.0
2022-09-26 14:00:00,65.42,65.72,65.25,65.26,21422.0,60.1367,60.4125,59.9804,59.9896,21422.0
2022-09-26 14:30:00,65.26,65.62,65.26,65.53,42322.0,59.9896,60.3206,59.9896,60.2378,42322.0
2022-09-26 15:00:00,65.53,66.01,65.49,65.91,41400.0,60.2378,60.6791,60.2011,60.5871,41400.0
2022-09-26 15:30:00,65.84,66.24,65.68,65.76,116216.0,60.5228,60.8905,60.3757,60.4493,116216.0
2022-09-27 09:30:00,66.11,66.41,65.64,65.73,57082.0,60.771,61.0468,60.3389,60.4217,57082.0
2022-09-27 10:00:00,65.72,65.72,64.9,64.92,47554.0,60.4125,60.4125,59.6587,59.6771,47554.0
2022-09-27 10:30:00,64.87,65.54,64.87,65.45,86915.0,59.6311,60.247,59.6311,60.1643,86915.0
2022-09-27 11:00:00,65.48,65.49,64.53,64.67,50103.0,60.1919,60.2011,59.3186,59.4473,50103.0
2022-09-27 11:30:00,64.64,64.94,64.64,64.72,21010.0,59.4197,59.6955,59.4197,59.4932,21010.0
2022-09-27 12:00:00,64.67,64.7,64.19,64.32,19868.0,59.4473,59.4749,59.006,59.1256,19868.0
2022-09-27 12:30:00,64.3,64.55,64.18,64.23,66721.0,59.1072,59.337,58.9969,59.0428,66721.0
2022-09-27 13:00:00,64.18,64.4,64.03,64.39,26915.0,58.9969,59.1991,58.859,59.1899,26915.0
2022-09-27 13:30:00,64.33,64.43,63.79,63.89,31476.0,59.1347,59.2267,58.6384,58.7303,31476.0
2022-09-27 14:00:00,63.88,64.01,63.65,63.9,46656.0,58.7211,58.8406,58.5097,58.7395,46656.0
2022-09-27 14:30:00,63.89,64.2,63.8,64.13,39260.0,58.7303,59.0152,58.6475,58.9509,39260.0
2022-09-27 15:00:00,64.07,64.11,63.68,63.68,39933.0,58.8957,58.9325,58.5372,58.5372,39933.0
2022-09-27 15:30:00,63.7,63.73,63.43,63.58,153563.0,58.5556,58.5832,58.3074,58.4453,153563.0
2022-09-28 09:30:00,64.19,64.26,63.11,63.41,65896.0,59.006,59.0704,58.0133,58.289,65896.0
2022-09-28 10:00:00,63.41,63.92,63.41,63.86,69340.0,58.289,58.7579,58.289,58.7027,69340.0
2022-09-28 10:30:00,63.84,63.99,63.55,63.68,152074.0,58.6843,58.8222,58.4177,58.5372,152074.0
2022-09-28 11:00:00,63.65,64.46,63.44,64.05,108678.0,58.5097,59.2542,58.3166,58.8774,108678.0
2022-09-28 11:30:00,64.07,64.19,63.9,64.09,55826.0,58.8957,59.006,58.7395,58.9141,55826.0
2022-09-28 12:00:00,64.1,64.25,63.99,64.11,41683.0,58.9233,59.0612,58.8222,58.9325,41683.0
2022-09-28 12:30:00,64.11,64.78,64.1,64.74,60941.0,58.9325,59.5484,58.9233,59.5116,60941.0
2022-09-28 13:00:00,64.76,65.05,64.59,64.9,41392.0,59.53,59.7966,59.3737,59.6587,41392.0
2022-09-28 13:30:00,64.91,64.91,64.56,64.76,30365.0,59.6679,59.6679,59.3462,59.53,30365.0
2022-09-28 14:00:00,64.77,64.78,64.31,64.31,31096.0,59.5392,59.5484,59.1164,59.1164,31096.0
2022-09-28 14:30:00,64.31,64.48,64.12,64.35,50742.0,59.1164,59.2726,58.9417,59.1531,50742.0
2022-09-28 15:00:00,64.35,64.57,64.27,64.36,74816.0,59.1531,59.3554,59.0796,59.1623,74816.0
2022-09-28 15:30:00,64.36,64.76,64.36,64.42,168994.0,59.1623,59.53,59.1623,59.2175,168994.0
2022-09-29 09:30:00,63.37,63.74,62.03,62.03,52653.0,58.6357,58.9781,57.3958,57.3958,52653.0
2022-09-29 10:00:00,61.98,62.31,61.77,62.15,29960.0,57.3495,57.6549,57.1552,57.5068,29960.0
2022-09-29 10:30:00,62.15,62.41,62.1,62.33,52088.0,57.5068,57.7474,57.4606,57.6734,52088.0
2022-09-29 11:00:00,62.32,62.87,62.31,62.68,32416.0,57.6641,58.173,57.6549,57.9972,32416.0
2022-09-29 11:30:00,62.69,63.18,62.69,63.08,22213.0,58.0065,58.4599,58.0065,58.3674,22213.0
2022-09-29 12:00:00,63.06,63.07,62.41,62.6,45396.0,58.3489,58.3581,57.7474,57.9232,45396.0
2022-09-29 12:30:00,62.59,62.59,62.08,62.13,27963.0,57.914,57.914,57.4421,57.4883,27963.0
2022-09-29 13:00:00,62.1,62.14,61.87,61.89,33847.0,57.4606,57.4976,57.2478,57.2663,33847.0
2022-09-29 13:30:00,61.85,62.08,61.82,61.95,19930.0,57.2293,57.4421,57.2015,57.3218,19930.0
2022-09-29 14:00:00,61.93,61.96,61.63,61.72,25643.0,57.3033,57.331,57.0257,57.109,25643.0
2022-09-29 14:30:00,61.72,62.15,61.7,62.15,59066.0,57.109,57.5068,57.0905,57.5068,59066.0
2022-09-29 15:00:00,62.14,62.4,61.98,62.29,65218.0,57.4976,57.7382,57.3495,57.6364,65218.0
2022-09-29 15:30:00,62.27,62.57,62.26,62.28,154202.0,57.6179,57.8955,57.6086,57.6271,154202.0
2022-09-30 09:30:00,62.61,63.29,62.45,62.79,80732.0,57.9325,58.5617,57.7844,58.099,80732.0
2022-09-30 10:00:00,62.79,62.81,62.34,62.5,57228.0,58.099,58.1175,57.6826,57.8307,57228.0
2022-09-30 10:30:00,62.58,62.87,62.46,62.56,37185.0,57.9047,58.173,57.7937,57.8862,37185.0
2022-09-30 11:00:00,62.6,63.3,62.46,63.27,35935.0,57.9232,58.5709,57.7937,58.5432,35935.0
2022-09-30 11:30:00,63.19,63.19,62.65,62.8,21247.0,58.4691,58.4691,57.9695,58.1083,21247.0
2022-09-30 12:00:00,62.78,62.82,62.66,62.76,76612.0,58.0898,58.1268,57.9787,58.0713,76612.0
2022-09-30 12:30:00,62.76,63.0,62.76,63.0,18937.0,58.0713,58.2933,58.0713,58.2933,18937.0
2022-09-30 13:00:00,63.03,63.04,62.83,62.92,18789.0,58.3211,58.3303,58.136,58.2193,18789.0
2022-09-30 13:30:00,62.91,63.0,62.82,62.84,30297.0,58.2101,58.2933,58.1268,58.1453,30297.0
2022-09-30 14:00:00,62.87,63.57,62.86,63.41,70027.0,58.173,58.8208,58.1638,58.6727,70027.0
2022-09-30 14:30:00,63.46,63.6,63.1,63.1,26931.0,58.719,58.8485,58.3859,58.3859,26931.0
2022-09-30 15:00:00,63.06,63.21,62.87,63.0,58024.0,58.3489,58.4876,58.173,58.2933,58024.0
2022-09-30 15:30:00,63.01,63.17,62.73,62.83,304545.0,58.3026,58.4506,58.0435,58.136,304545.0
2022-10-03 09:30:00,63.81,63.93,62.96,63.16,33637.0,59.0428,59.1539,58.2563,58.4414,33637.0
2022-10-03 10:00:00,63.22,63.73,63.18,63.62,55040.0,58.4969,58.9688,58.4599,58.867,55040.0
2022-10-03 10:30:00,63.67,63.89,63.4,63.88,36017.0,58.9133,59.1168,58.6635,59.1076,36017.0
2022-10-03 11:00:00,63.87,64.16,63.77,63.9,59732.0,59.0983,59.3667,59.0058,59.1261,59732.0
2022-10-03 11:30:00,63.91,64.06,63.45,63.51,27443.0,59.1354,59.2741,58.7097,58.7652,27443.0
2022-10-03 12:00:00,63.53,63.55,63.2,63.24,20989.0,58.7837,58.8022,58.4784,58.5154,20989.0
2022-10-03 12:30:00,63.3,63.62,63.28,63.61,58423.0,58.5709,58.867,58.5524,58.8578,58423.0
2022-10-03 13:00:00,63.64,64.04,63.55,64.04,28629.0,58.8855,59.2556,58.8022,59.2556,28629.0
2022-10-03 13:30:00,64.07,64.37,64.06,64.13,48847.0,59.2834,59.561,59.2741,59.3389,48847.0
2022-10-03 14:00:00,64.16,64.42,64.15,64.27,36638.0,59.3667,59.6073,59.3574,59.4685,36638.0
2022-10-03 14:30:00,64.27,64.42,64.14,64.2,89757.0,59.4685,59.6073,59.3482,59.4037,89757.0
2022-10-03 15:00:00,64.19,64.37,63.93,64.2,118384.0,59.3944,59.561,59.1539,59.4037,118384.0
2022-10-03 15:30:00,64.2,64.24,63.76,63.84,251334.0,59.4037,59.4407,58.9966,59.0706,251334.0
2022-10-04 09:30:00,64.23,65.6,64.17,65.58,83853.0,59.4314,60.6991,59.3759,60.6806,83853.0
2022-10-04 10:00:00,65.59,65.91,65.23,65.61,212902.0,60.6898,60.9859,60.3567,60.7083,212902.0
2022-10-04 10:30:00,65.62,65.89,65.4,65.51,35122.0,60.7176,60.9674,60.514,60.6158,35122.0
2022-10-04 11:00:00,65.51,65.52,65.04,65.09,41952.0,60.6158,60.6251,60.1809,60.2272,41952.0
2022-10-04 11:30:00,65.11,65.29,64.96,65.16,38747.0,60.2457,60.4123,60.1069,60.292,38747.0
2022-10-04 12:00:00,65.17,65.38,65.16,65.31,96845.0,60.3012,60.4955,60.292,60.4308,96845.0
2022-10-04 12:30:00,65.31,65.54,65.3,65.54,13234.0,60.4308,60.6436,60.4215,60.6436,13234.0
2022-10-04 13:00:00,65.56,65.58,65.15,65.36,34545.0,60.6621,60.6806,60.2827,60.477,34545.0
2022-10-04 13:30:00,65.36,65.45,65.24,65.38,109623.0,60.477,60.5603,60.366,60.4955,109623.0
2022-10-04 14:00:00,65.39,65.42,65.15,65.21,49567.0,60.5048,60.5325,60.2827,60.3382,49567.0
2022-10-04 14:30:00,65.2,65.31,65.08,65.17,57635.0,60.329,60.4308,60.2179,60.3012,57635.0
2022-10-04 15:00:00,65.16,65.17,64.66,64.98,80885.0,60.292,60.3012,59.8293,60.1254,80885.0
2022-10-04 15:30:00,64.97,65.43,64.82,65.33,230029.0,60.1162,60.5418,59.9774,60.4493,230029.0
2022-10-05 09:30:00,64.62,64.96,64.04,64.28,25146.0,59.7923,60.1069,59.2556,59.4777,25146.0
2022-10-05 10:00:00,64.23,64.33,63.36,63.39,28139.0,59.4314,59.524,58.6264,58.6542,28139.0
2022-10-05 10:30:00,63.36,63.51,62.89,62.98,40250.0,58.6264,58.7652,58.1916,58.2748,40250.0
2022-10-05 11:00:00,62.98,63.11,62.86,63.02,28272.0,58.2748,58.3951,58.1638,58.3118,28272.0
2022-10-05 11:30:00,63.03,63.03,62.68,62.78,30884.0,58.3211,58.3211,57.9972,58.0898,30884.0
2022-10-05 12:00:00,62.75,63.12,62.67,62.9,45603.0,58.062,58.4044,57.988,58.2008,45603.0
2022-10-05 12:30:00,62.89,62.99,62.63,62.63,20674.0,58.1916,58.2841,57.951,57.951,20674.0
2022-10-05 13:00:00,62.62,63.32,62.59,63.32,47317.0,57.9417,58.5894,57.914,58.5894,47317.0
2022-10-05 13:30:00,63.33,63.67,63.26,63.66,72214.0,58.5987,58.9133,58.5339,58.904,72214.0
2022-10-05 14:00:00,63.67,64.13,63.61,64.13,64213.0,58.9133,59.3389,58.8578,59.3389,64213.0
2022-10-05 14:30:00,64.14,64.31,64.09,64.17,25712.0,59.3482,59.5055,59.3019,59.3759,25712.0
2022-10-05 15:00:00,64.19,64.43,64.18,64.21,27335.0,59.3944,59.6165,59.3852,59.4129,27335.0
2022-10-05 15:30:00,64.22,64.28,63.85,63.96,100493.0,59.4222,59.4777,59.0798,59.1816,100493.0
2022-10-06 09:30:00,63.81,64.32,63.17,63.21,24952.0,59.0428,59.5147,58.4506,58.4876,24952.0
2022-10-06 10:00:00,63.15,63.55,62.96,62.96,30970.0,58.4321,58.8022,58.2563,58.2563,30970.0
2022-10-06 10:30:00,62.95,63.46,62.75,63.4,41973.0,58.2471,58.719,58.062,58.6635,41973.0
2022-10-06 11:00:00,63.37,63.52,63.14,63.44,36329.0,58.6357,58.7745,58.4229,58.7005,36329.0
2022-10-06 11:30:00,63.45,63.45,62.9,62.9,18194.0,58.7097,58.7097,58.2008,58.2008,18194.0
2022-10-06 12:00:00,62.88,62.97,62.58,62.87,20730.0,58.1823,58.2656,57.9047,58.173,20730.0
2022-10-06 12:30:00,62.91,63.01,62.86,62.96,17870.0,58.2101,58.3026,58.1638,58.2563,17870.0
2022-10-06 13:00:00,62.99,63.04,62.77,62.91,27263.0,58.2841,58.3303,58.0805,58.2101,27263.0
2022-10-06 13:30:00,62.88,62.88,62.73,62.79,17489.0,58.1823,58.1823,58.0435,58.099,17489.0
2022-10-06 14:00:00,62.73,62.73,62.4,62.6,51385.0,58.0435,58.0435,57.7382,57.9232,51385.0
2022-10-06 14:30:00,62.6,62.75,62.33,62.34,34909.0,57.9232,58.062,57.6734,57.6826,34909.0
2022-10-06 15:00:00,62.32,62.54,62.17,62.51,44272.0,57.6641,57.8677,57.5253,57.8399,44272.0
2022-10-06 15:30:00,62.52,62.57,62.1,62.3,140261.0,57.8492,57.8955,57.4606,57.6456,140261.0
2022-10-07 09:30:00,61.98,62.0,60.77,60.96,66155.0,57.3495,57.368,56.2299,56.4057,66155.0
2022-10-07 10:00:00,60.92,61.58,60.81,61.57,25630.0,56.3687,56.9794,56.2669,56.9702,25630.0
2022-10-07 10:30:00,61.5,61.66,61.38,61.65,41405.0,56.9054,57.0534,56.7944,57.0442,41405.0
2022-10-07 11:00:00,61.61,61.72,61.55,61.55,20902.0,57.0072,57.109,56.9517,56.9517,20902.0
2022-10-07 11:30:00,61.53,61.61,61.22,61.25,25003.0,56.9332,57.0072,56.6463,56.6741,25003.0
2022-10-07 12:00:00,61.22,61.32,61.1,61.15,31681.0,56.6463,56.7388,56.5353,56.5815,31681.0
2022-10-07 12:30:00,61.14,61.23,61.04,61.05,22166.0,56.5723,56.6556,56.4798,56.489,22166.0
2022-10-07 13:00:00,61.05,61.24,61.0,61.23,19447.0,56.489,56.6648,56.4428,56.6556,19447.0
2022-10-07 13:30:00,61.2,61.2,60.88,60.91,20857.0,56.6278,56.6278,56.3317,56.3595,20857.0
2022-10-07 14:00:00,60.9,61.04,60.82,60.83,26459.0,56.3502,56.4798,56.2762,56.2855,26459.0
2022-10-07 14:30:00,60.86,60.87,60.65,60.71,48792.0,56.3132,56.3225,56.1189,56.1744,48792.0
2022-10-07 15:00:00,60.71,60.8,60.38,60.41,30239.0,56.1744,56.2577,55.8691,55.8968,30239.0
2022-10-07 15:30:00,60.4,60.81,60.32,60.74,126249.0,55.8876,56.2669,55.8136,56.2022,126249.0
2022-10-10 09:30:00,60.78,61.26,60.26,60.79,43703.0,56.2392,56.6833,55.758,56.2484,43703.0
2022-10-10 10:00:00,60.79,61.03,60.69,60.96,23245.0,56.2484,56.4705,56.1559,56.4057,23245.0
2022-10-10 10:30:00,60.94,60.99,60.38,60.5,36806.0,56.3872,56.4335,55.8691,55.9801,36806.0
2022-10-10 11:00:00,60.5,60.55,60.34,60.43,20368.0,55.9801,56.0264,55.8321,55.9153,20368.0
2022-10-10 11:30:00,60.41,60.52,60.29,60.45,25496.0,55.8968,55.9986,55.7858,55.9338,25496.0
2022-10-10 12:00:00,60.44,60.47,60.09,60.13,26982.0,55.9246,55.9524,55.6007,55.6378,26982.0
2022-10-10 12:30:00,60.14,60.24,60.02,60.07,37179.0,55.647,55.7395,55.536,55.5822,37179.0
2022-10-10 13:00:00,60.03,60.23,60.03,60.22,27728.0,55.5452,55.7303,55.5452,55.721,27728.0
2022-10-10 13:30:00,60.22,60.49,60.16,60.34,20432.0,55.721,55.9709,55.6655,55.8321,20432.0
2022-10-10 14:00:00,60.34,60.5,60.27,60.39,25921.0,55.8321,55.9801,55.7673,55.8783,25921.0
2022-10-10 14:30:00,60.4,60.51,60.29,60.32,24661.0,55.8876,55.9894,55.7858,55.8136,24661.0
2022-10-10 15:00:00,60.3,60.51,60.13,60.26,24885.0,55.7951,55.9894,55.6378,55.758,24885.0
2022-10-10 15:30:00,60.24,60.49,60.03,60.13,122894.0,55.7395,55.9709,55.5452,55.6378,122894.0
2022-10-11 09:30:00,60.1,60.25,59.52,59.81,65202.0,55.61,55.7488,55.0733,55.3417,65202.0
2022-10-11 10:00:00,59.83,60.49,59.67,60.38,69148.0,55.3602,55.9709,55.2121,55.8691,69148.0
2022-10-11 10:30:00,60.37,60.86,60.36,60.71,54656.0,55.8598,56.3132,55.8506,56.1744,54656.0
2022-10-11 11:00:00,60.71,60.98,60.65,60.72,29814.0,56.1744,56.4242,56.1189,56.1837,29814.0
2022-10-11 11:30:00,60.78,61.04,60.65,60.79,35146.0,56.2392,56.4798,56.1189,56.2484,35146.0
2022-10-11 12:00:00,60.77,60.81,60.48,60.7,58988.0,56.2299,56.2669,55.9616,56.1652,58988.0
2022-10-11 12:30:00,60.7,60.81,60.6,60.68,97613.0,56.1652,56.2669,56.0726,56.1467,97613.0
2022-10-11 13:00:00,60.68,60.76,60.36,60.44,42530.0,56.1467,56.2207,55.8506,55.9246,42530.0
2022-10-11 13:30:00,60.45,60.7,60.37,60.69,57031.0,55.9338,56.1652,55.8598,56.1559,57031.0
2022-10-11 14:00:00,60.7,61.01,60.67,61.01,67600.0,56.1652,56.452,56.1374,56.452,67600.0
2022-10-11 14:30:00,61.01,61.15,60.5,60.5,57742.0,56.452,56.5815,55.9801,55.9801,57742.0
2022-10-11 15:00:00,60.47,60.99,60.46,60.76,82081.0,55.9524,56.4335,55.9431,56.2207,82081.0
2022-10-11 15:30:00,60.78,61.37,60.78,61.23,220170.0,56.2392,56.7851,56.2392,56.6556,220170.0
2022-10-12 09:30:00,61.15,61.44,60.4,60.88,60028.0,56.5815,56.8499,55.8876,56.3317,60028.0
2022-10-12 10:00:00,60.93,60.98,60.4,60.68,56100.0,56.378,56.4242,55.8876,56.1467,56100.0
2022-10-12 10:30:00,60.65,60.97,60.58,60.93,25566.0,56.1189,56.415,56.0541,56.378,25566.0
2022-10-12 11:00:00,60.95,61.16,60.94,61.03,32013.0,56.3965,56.5908,56.3872,56.4705,32013.0
2022-10-12 11:30:00,61.06,61.07,60.87,60.89,27491.0,56.4983,56.5075,56.3225,56.341,27491.0
2022-10-12 12:00:00,60.89,61.09,60.86,60.93,79689.0,56.341,56.526,56.3132,56.378,79689.0
2022-10-12 12:30:00,60.93,61.14,60.88,61.12,16086.0,56.378,56.5723,56.3317,56.5538,16086.0
2022-10-12 13:00:00,61.12,61.12,60.84,60.87,10916.0,56.5538,56.5538,56.2947,56.3225,10916.0
2022-10-12 13:30:00,60.86,60.86,60.56,60.61,40048.0,56.3132,56.3132,56.0356,56.0819,40048.0
2022-10-12 14:00:00,60.62,61.05,60.55,61.02,22827.0,56.0911,56.489,56.0264,56.4613,22827.0
2022-10-12 14:30:00,61.02,61.02,60.74,60.8,44175.0,56.4613,56.4613,56.2022,56.2577,44175.0
2022-10-12 15:00:00,60.78,60.95,60.73,60.83,17645.0,56.2392,56.3965,56.1929,56.2855,17645.0
2022-10-12 15:30:00,60.81,60.93,60.39,60.39,103744.0,56.2669,56.378,55.8783,55.8783,103744.0
2022-10-13 09:30:00,59.36,59.72,58.73,59.38,55104.0,54.9253,55.2584,54.3423,54.9438,55104.0
2022-10-13 10:00:00,59.43,60.16,59.41,59.58,49387.0,54.99,55.6655,54.9715,55.1288,49387.0
2022-10-13 10:30:00,59.59,59.76,59.34,59.39,42797.0,55.1381,55.2954,54.9068,54.953,42797.0
2022-10-13 11:00:00,59.38,60.5,59.31,60.26,38155.0,54.9438,55.9801,54.879,55.758,38155.0
2022-10-13 11:30:00,60.26,60.97,60.22,60.77,26050.0,55.758,56.415,55.721,56.2299,26050.0
2022-10-13 12:00:00,60.78,60.98,60.59,60.67,25710.0,56.2392,56.4242,56.0634,56.1374,25710.0
2022-10-13 12:30:00,60.66,60.94,60.51,60.76,25949.0,56.1282,56.3872,55.9894,56.2207,25949.0
2022-10-13 13:00:00,60.73,61.15,60.73,61.1,27995.0,56.1929,56.5815,56.1929,56.5353,27995.0
2022-10-13 13:30:00,61.1,61.42,61.1,61.42,33497.0,56.5353,56.8314,56.5353,56.8314,33497.0
2022-10-13 14:00:00,61.41,61.49,61.25,61.26,43669.0,56.8221,56.8961,56.6741,56.6833,43669.0
2022-10-13 14:30:00,61.28,61.74,61.21,61.74,23970.0,56.7018,57.1275,56.6371,57.1275,23970.0
2022-10-13 15:00:00,61.71,61.81,61.49,61.53,35290.0,57.0997,57.1922,56.8961,56.9332,35290.0
2022-10-13 15:30:00,61.55,61.76,61.32,61.59,111873.0,56.9517,57.146,56.7388,56.9887,111873.0
2022-10-14 09:30:00,62.42,62.69,62.08,62.43,73688.0,57.7567,58.0065,57.4421,57.7659,73688.0
2022-10-14 10:00:00,62.39,62.39,61.31,61.41,64382.0,57.7289,57.7289,56.7296,56.8221,64382.0
2022-10-14 10:30:00,61.44,61.55,61.21,61.34,28164.0,56.8499,56.9517,56.6371,56.7574,28164.0
2022-10-14 11:00:00,61.36,61.44,60.86,61.09,21158.0,56.7759,56.8499,56.3132,56.526,21158.0
2022-10-14 11:30:00,61.06,61.06,60.24,60.24,21820.0,56.4983,56.4983,55.7395,55.7395,21820.0
2022-10-14 12:00:00,60.23,60.48,60.12,60.43,23899.0,55.7303,55.9616,55.6285,55.9153,23899.0
2022-10-14 12:30:00,60.44,60.57,60.34,60.54,36990.0,55.9246,56.0449,55.8321,56.0171,36990.0
2022-10-14 13:00:00,60.57,60.67,60.43,60.49,18875.0,56.0449,56.1374,55.9153,55.9709,18875.0
2022-10-14 13:30:00,60.48,60.59,60.31,60.59,29969.0,55.9616,56.0634,55.8043,56.0634,29969.0
2022-10-14 14:00:00,60.59,60.71,60.53,60.59,61972.0,56.0634,56.1744,56.0079,56.0634,61972.0
2022-10-14 14:30:00,60.61,60.62,60.37,60.48,52618.0,56.0819,56.0911,55.8598,55.9616,52618.0
2022-10-14 15:00:00,60.52,60.59,60.09,60.27,35761.0,55.9986,56.0634,55.6007,55.7673,35761.0
2022-10-14 15:30:00,60.26,60.45,60.01,60.11,141498.0,55.758,55.9338,55.5267,55.6192,141498.0
2022-10-17 09:30:00,60.96,62.55,60.96,62.18,38668.0,56.4057,57.877,56.4057,57.5346,38668.0
2022-10-17 10:00:00,62.18,62.56,62.03,62.18,40154.0,57.5346,57.8862,57.3958,57.5346,40154.0
2022-10-17 10:30:00,62.17,62.81,62.08,62.56,48653.0,57.5253,58.1175,57.4421,57.8862,48653.0
2022-10-17 11:00:00,62.59,62.78,62.36,62.4,53974.0,57.914,58.0898,57.7012,57.7382,53974.0
2022-10-17 11:30:00,62.4,62.71,62.37,62.44,27649.0,57.7382,58.025,57.7104,57.7752,27649.0
2022-10-17 12:00:00,62.44,62.7,62.3,62.58,52933.0,57.7752,58.0158,57.6456,57.9047,52933.0
2022-10-17 12:30:00,62.57,62.6,62.33,62.33,31168.0,57.8955,57.9232,57.6734,57.6734,31168.0
2022-10-17 13:00:00,62.35,62.5,62.23,62.45,57422.0,57.6919,57.8307,57.5809,57.7844,57422.0
2022-10-17 13:30:00,62.48,62.68,62.46,62.68,33389.0,57.8122,57.9972,57.7937,57.9972,33389.0
2022-10-17 14:00:00,62.66,62.74,62.41,62.47,31759.0,57.9787,58.0528,57.7474,57.8029,31759.0
2022-10-17 14:30:00,62.49,62.49,62.18,62.26,35971.0,57.8214,57.8214,57.5346,57.6086,35971.0
2022-10-17 15:00:00,62.27,62.28,62.08,62.13,54506.0,57.6179,57.6271,57.4421,57.4883,54506.0
2022-10-17 15:30:00,62.13,62.61,62.13,62.45,287421.0,57.4883,57.9325,57.4883,57.7844,287421.0
2022-10-18 09:30:00,62.06,63.56,61.77,62.36,134168.0,57.4236,58.8115,57.1552,57.7012,134168.0
2022-10-18 10:00:00,62.31,62.71,62.17,62.3,124191.0,57.6549,58.025,57.5253,57.6456,124191.0
2022-10-18 10:30:00,62.27,62.54,61.78,61.86,115510.0,57.6179,57.8677,57.1645,57.2385,115510.0
2022-10-18 11:00:00,61.85,62.08,61.51,61.79,44368.0,57.2293,57.4421,56.9147,57.1737,44368.0
2022-10-18 11:30:00,61.76,62.05,61.63,61.97,42790.0,57.146,57.4143,57.0257,57.3403,42790.0
2022-10-18 12:00:00,62.0,62.37,61.88,61.97,138283.0,57.368,57.7104,57.257,57.3403,138283.0
2022-10-18 12:30:00,61.95,62.28,61.85,61.95,40529.0,57.3218,57.6271,57.2293,57.3218,40529.0
2022-10-18 13:00:00,61.91,62.29,61.78,62.28,38298.0,57.2848,57.6364,57.1645,57.6271,38298.0
2022-10-18 13:30:00,62.29,62.45,62.21,62.33,43575.0,57.6364,57.7844,57.5624,57.6734,43575.0
2022-10-18 14:00:00,62.34,62.36,62.0,62.13,55016.0,57.6826,57.7012,57.368,57.4883,55016.0
2022-10-18 14:30:00,62.14,62.14,61.33,61.8,71402.0,57.4976,57.4976,56.7481,57.183,71402.0
2022-10-18 15:00:00,61.8,61.81,61.55,61.71,123492.0,57.183,57.1922,56.9517,57.0997,123492.0
2022-10-18 15:30:00,61.68,62.03,61.67,62.02,177696.0,57.072,57.3958,57.0627,57.3866,177696.0
2022-10-19 09:30:00,61.22,61.45,60.76,60.76,30788.0,56.6463,56.8591,56.2207,56.2207,30788.0
2022-10-19 10:00:00,60.79,61.13,60.04,60.7,113955.0,56.2484,56.563,55.5545,56.1652,113955.0
2022-10-19 10:30:00,60.72,60.76,60.1,60.15,92770.0,56.1837,56.2207,55.61,55.6563,92770.0
2022-10-19 11:00:00,60.15,60.23,59.47,59.47,51098.0,55.6563,55.7303,55.0271,55.0271,51098.0
2022-10-19 11:30:00,59.47,59.65,59.4,59.57,52051.0,55.0271,55.1936,54.9623,55.1196,52051.0
2022-10-19 12:00:00,59.52,59.55,59.03,59.14,193472.0,55.0733,55.1011,54.6199,54.7217,193472.0
2022-10-19 12:30:00,59.14,59.63,59.1,59.43,212545.0,54.7217,55.1751,54.6847,54.99,212545.0
2022-10-19 13:00:00,59.4,59.53,58.9,59.05,72583.0,54.9623,55.0826,54.4996,54.6384,72583.0
2022-10-19 13:30:00,59.06,59.26,59.03,59.13,108428.0,54.6477,54.8327,54.6199,54.7125,108428.0
2022-10-19 14:00:00,59.11,59.49,58.88,58.94,228765.0,54.694,55.0456,54.4811,54.5367,228765.0
2022-10-19 14:30:00,58.96,59.24,58.85,59.21,109619.0,54.5552,54.8142,54.4534,54.7865,109619.0
2022-10-19 15:00:00,59.24,59.33,58.92,58.93,205707.0,54.8142,54.8975,54.5181,54.5274,205707.0
2022-10-19 15:30:00,58.93,58.95,58.39,58.73,403624.0,54.5274,54.5459,54.0277,54.3423,403624.0
2022-10-20 09:30:00,58.98,59.39,58.69,59.27,181199.0,54.5737,54.953,54.3053,54.842,181199.0
2022-10-20 10:00:00,59.28,59.73,59.16,59.29,88596.0,54.8513,55.2676,54.7402,54.8605,88596.0
2022-10-20 10:30:00,59.39,59.46,58.73,58.81,94782.0,54.953,55.0178,54.3423,54.4164,94782.0
2022-10-20 11:00:00,58.8,58.9,58.35,58.44,104289.0,54.4071,54.4996,53.9907,54.074,104289.0
2022-10-20 11:30:00,58.43,58.85,58.34,58.42,28295.0,54.0648,54.4534,53.9815,54.0555,28295.0
2022-10-20 12:00:00,58.46,58.46,57.99,58.02,29231.0,54.0925,54.0925,53.6576,53.6854,29231.0
2022-10-20 12:30:00,58.02,58.19,57.79,58.14,38437.0,53.6854,53.8427,53.4726,53.7964,38437.0
2022-10-20 13:00:00,58.16,58.27,57.92,58.03,66151.0,53.8149,53.9167,53.5929,53.6946,66151.0
2022-10-20 13:30:00,58.07,58.15,57.91,58.02,50585.0,53.7317,53.8057,53.5836,53.6854,50585.0
2022-10-20 14:00:00,58.02,58.02,57.6,57.76,75238.0,53.6854,53.6854,53.2968,53.4448,75238.0
2022-10-20 14:30:00,57.74,58.12,57.71,58.07,220927.0,53.4263,53.7779,53.3985,53.7317,220927.0
2022-10-20 15:00:00,58.07,58.11,57.51,57.55,76070.0,53.7317,53.7687,53.2135,53.2505,76070.0
2022-10-20 15:30:00,57.56,58.22,57.55,58.08,300545.0,53.2598,53.8704,53.2505,53.7409,300545.0
2022-10-21 09:30:00,58.19,58.19,56.91,57.92,20330.0,53.8427,53.8427,52.6583,53.5929,20330.0
2022-10-21 10:00:00,57.92,58.82,57.87,58.0,149256.0,53.5929,54.4256,53.5466,53.6669,149256.0
2022-10-21 10:30:00,57.97,58.11,57.44,57.45,33629.0,53.6391,53.7687,53.1487,53.158,33629.0
2022-10-21 11:00:00,57.44,57.66,57.38,57.47,61184.0,53.1487,53.3523,53.0932,53.1765,61184.0
2022-10-21 11:30:00,57.5,57.67,57.25,57.25,49787.0,53.2042,53.3615,52.9729,52.9729,49787.0
2022-10-21 12:00:00,57.26,57.6,57.26,57.46,57411.0,52.9822,53.2968,52.9822,53.1672,57411.0
2022-10-21 12:30:00,57.44,58.03,57.42,57.87,53617.0,53.1487,53.6946,53.1302,53.5466,53617.0
2022-10-21 13:00:00,57.89,58.2,57.88,57.95,43416.0,53.5651,53.8519,53.5558,53.6206,43416.0
2022-10-21 13:30:00,57.92,58.11,57.92,58.07,29884.0,53.5929,53.7687,53.5929,53.7317,29884.0
2022-10-21 14:00:00,58.04,58.04,57.72,57.82,49230.0,53.7039,53.7039,53.4078,53.5003,49230.0
2022-10-21 14:30:00,57.82,57.89,57.76,57.89,34026.0,53.5003,53.5651,53.4448,53.5651,34026.0
2022-10-21 15:00:00,57.88,58.17,57.86,58.14,47799.0,53.5558,53.8242,53.5373,53.7964,47799.0
2022-10-21 15:30:00,58.13,58.57,58.12,58.44,202778.0,53.7872,54.1943,53.7779,54.074,202778.0
2022-10-24 09:30:00,59.07,59.36,58.39,58.61,53730.0,54.6569,54.9253,54.0277,54.2313,53730.0
2022-10-24 10:00:00,58.55,58.55,57.76,58.15,44394.0,54.1758,54.1758,53.4448,53.8057,44394.0
2022-10-24 10:30:00,58.1,58.38,57.96,58.23,33948.0,53.7594,54.0185,53.6299,53.8797,33948.0
2022-10-24 11:00:00,58.25,58.45,58.1,58.24,24356.0,53.8982,54.0833,53.7594,53.889,24356.0
2022-10-24 11:30:00,58.29,58.59,58.25,58.59,23305.0,53.9352,54.2128,53.8982,54.2128,23305.0
2022-10-24 12:00:00,58.63,58.63,58.27,58.43,23550.0,54.2498,54.2498,53.9167,54.0648,23550.0
2022-10-24 12:30:00,58.43,58.55,58.36,58.41,17792.0,54.0648,54.1758,54.0,54.0463,17792.0
2022-10-24 13:00:00,58.41,58.41,58.16,58.27,22754.0,54.0463,54.0463,53.8149,53.9167,22754.0
2022-10-24 13:30:00,58.28,58.41,58.11,58.24,24941.0,53.926,54.0463,53.7687,53.889,24941.0
2022-10-24 14:00:00,58.25,58.4,58.25,58.31,42900.0,53.8982,54.037,53.8982,53.9537,42900.0
2022-10-24 14:30:00,58.32,58.6,58.31,58.58,23874.0,53.963,54.2221,53.9537,54.2036,23874.0
2022-10-24 15:00:00,58.58,58.62,58.51,58.53,24892.0,54.2036,54.2406,54.1388,54.1573,24892.0
2022-10-24 15:30:00,58.51,58.59,58.29,58.36,101082.0,54.1388,54.2128,53.9352,54.0,101082.0
2022-10-25 09:30:00,58.72,60.14,58.72,60.08,55151.0,54.3331,55.647,54.3331,55.5915,55151.0
2022-10-25 10:00:00,60.17,60.78,59.99,60.76,62443.0,55.6748,56.2392,55.5082,56.2207,62443.0
2022-10-25 10:30:00,60.78,60.94,60.53,60.64,76495.0,56.2392,56.3872,56.0079,56.1097,76495.0
2022-10-25 11:00:00,60.62,60.75,60.37,60.65,70623.0,56.0911,56.2114,55.8598,56.1189,70623.0
2022-10-25 11:30:00,60.65,60.75,60.4,60.68,50492.0,56.1189,56.2114,55.8876,56.1467,50492.0
2022-10-25 12:00:00,60.64,60.74,60.47,60.69,27125.0,56.1097,56.2022,55.9524,56.1559,27125.0
2022-10-25 12:30:00,60.69,60.75,60.34,60.34,27284.0,56.1559,56.2114,55.8321,55.8321,27284.0
2022-10-25 13:00:00,60.35,60.47,60.26,60.44,68891.0,55.8413,55.9524,55.758,55.9246,68891.0
2022-10-25 13:30:00,60.46,60.54,60.24,60.32,24447.0,55.9431,56.0171,55.7395,55.8136,24447.0
2022-10-25 14:00:00,60.31,60.63,60.29,60.57,43077.0,55.8043,56.1004,55.7858,56.0449,43077.0
2022-10-25 14:30:00,60.53,60.53,60.27,60.32,30965.0,56.0079,56.0079,55.7673,55.8136,30965.0
2022-10-25 15:00:00,60.3,60.63,60.28,60.54,59317.0,55.7951,56.1004,55.7765,56.0171,59317.0
2022-10-25 15:30:00,60.54,60.8,60.47,60.54,185836.0,56.0171,56.2577,55.9524,56.0171,185836.0
2022-10-26 09:30:00,60.3,61.49,60.3,60.57,91124.0,55.7951,56.8961,55.7951,56.0449,91124.0
2022-10-26 10:00:00,60.6,61.52,60.6,61.29,86036.0,56.0726,56.9239,56.0726,56.7111,86036.0
2022-10-26 10:30:00,61.26,61.56,61.01,61.24,87761.0,56.6833,56.9609,56.452,56.6648,87761.0
2022-10-26 11:00:00,61.23,61.78,61.23,61.77,59456.0,56.6556,57.1645,56.6556,57.1552,59456.0
2022-10-26 11:30:00,61.77,61.82,61.53,61.78,34797.0,57.1552,57.2015,56.9332,57.1645,34797.0
2022-10-26 12:00:00,61.77,61.95,61.59,61.71,35074.0,57.1552,57.3218,56.9887,57.0997,35074.0
2022-10-26 12:30:00,61.73,61.92,61.71,61.79,29239.0,57.1182,57.294,57.0997,57.1737,29239.0
2022-10-26 13:00:00,61.79,61.93,61.65,61.69,29065.0,57.1737,57.3033,57.0442,57.0812,29065.0
2022-10-26 13:30:00,61.7,61.79,61.48,61.66,40409.0,57.0905,57.1737,56.8869,57.0534,40409.0
2022-10-26 14:00:00,61.66,61.73,61.54,61.56,38579.0,57.0534,57.1182,56.9424,56.9609,38579.0
2022-10-26 14:30:00,61.6,61.66,61.44,61.44,41309.0,56.9979,57.0534,56.8499,56.8499,41309.0
2022-10-26 15:00:00,61.44,61.48,61.33,61.4,32634.0,56.8499,56.8869,56.7481,56.8129,32634.0
2022-10-26 15:30:00,61.39,61.56,61.25,61.36,126697.0,56.8036,56.9609,56.6741,56.7759,126697.0
2022-10-27 09:30:00,61.62,62.09,61.33,61.92,50884.0,57.0164,57.4513,56.7481,57.294,50884.0
2022-10-27 10:00:00,61.87,62.49,61.69,62.45,48915.0,57.2478,57.8214,57.0812,57.7844,48915.0
2022-10-27 10:30:00,62.48,62.51,61.71,61.72,37044.0,57.8122,57.8399,57.0997,57.109,37044.0
2022-10-27 11:00:00,61.71,61.76,61.27,61.57,29647.0,57.0997,57.146,56.6926,56.9702,29647.0
2022-10-27 11:30:00,61.53,61.58,61.4,61.52,23473.0,56.9332,56.9794,56.8129,56.9239,23473.0
2022-10-27 12:00:00,61.56,61.66,61.37,61.4,25575.0,56.9609,57.0534,56.7851,56.8129,25575.0
2022-10-27 12:30:00,61.42,61.59,61.36,61.41,18375.0,56.8314,56.9887,56.7759,56.8221,18375.0
2022-10-27 13:00:00,61.42,61.77,61.37,61.63,37401.0,56.8314,57.1552,56.7851,57.0257,37401.0
2022-10-27 13:30:00,61.59,61.72,61.58,61.65,23966.0,56.9887,57.109,56.9794,57.0442,23966.0
2022-10-27 14:00:00,61.64,61.71,61.57,61.64,25920.0,57.0349,57.0997,56.9702,57.0349,25920.0
2022-10-27 14:30:00,61.66,61.67,61.18,61.21,39019.0,57.0534,57.0627,56.6093,56.6371,39019.0
2022-10-27 15:00:00,61.24,61.52,61.07,61.49,26305.0,56.6648,56.9239,56.5075,56.8961,26305.0
2022-10-27 15:30:00,61.47,61.56,61.24,61.3,94175.0,56.8776,56.9609,56.6648,56.7203,94175.0
2022-10-28 09:30:00,60.9,61.46,60.47,61.4,69381.0,56.3502,56.8684,55.9524,56.8129,69381.0
2022-10-28 10:00:00,61.44,61.85,61.35,61.72,30681.0,56.8499,57.2293,56.7666,57.109,30681.0
2022-10-28 10:30:00,61.78,62.03,61.77,61.94,30411.0,57.1645,57.3958,57.1552,57.3125,30411.0
2022-10-28 11:00:00,61.93,62.13,61.75,61.82,24434.0,57.3033,57.4883,57.1367,57.2015,24434.0
2022-10-28 11:30:00,61.84,61.97,61.64,61.95,63082.0,57.22,57.3403,57.0349,57.3218,63082.0
2022-10-28 12:00:00,61.95,62.22,61.87,62.05,35540.0,57.3218,57.5716,57.2478,57.4143,35540.0
2022-10-28 12:30:00,62.08,62.19,62.07,62.14,9780.0,57.4421,57.5439,57.4328,57.4976,9780.0
2022-10-28 13:00:00,62.15,62.33,62.11,62.32,11389.0,57.5068,57.6734,57.4698,57.6641,11389.0
2022-10-28 13:30:00,62.31,62.43,62.18,62.32,20367.0,57.6549,57.7659,57.5346,57.6641,20367.0
2022-10-28 14:00:00,62.35,62.57,62.24,62.5,44105.0,57.6919,57.8955,57.5901,57.8307,44105.0
2022-10-28 14:30:00,62.52,62.76,62.5,62.76,20046.0,57.8492,58.0713,57.8307,58.0713,20046.0
2022-10-28 15:00:00,62.78,63.11,62.75,63.08,117555.0,58.0898,58.3951,58.062,58.3674,117555.0
2022-10-28 15:30:00,63.08,63.44,63.01,63.1,370440.0,58.3674,58.7005,58.3026,58.3859,370440.0
2022-10-31 09:30:00,62.75,63.62,62.69,63.41,71031.0,58.062,58.867,58.0065,58.6727,71031.0
2022-10-31 10:00:00,63.42,64.05,63.41,63.88,48744.0,58.682,59.2649,58.6727,59.1076,48744.0
2022-10-31 10:30:00,63.82,64.18,63.73,63.96,63184.0,59.0521,59.3852,58.9688,59.1816,63184.0
2022-10-31 11:00:00,63.96,64.43,63.96,64.26,96914.0,59.1816,59.6165,59.1816,59.4592,96914.0
2022-10-31 11:30:00,64.27,64.42,64.06,64.06,63624.0,59.4685,59.6073,59.2741,59.2741,63624.0
2022-10-31 12:00:00,64.06,64.31,64.01,64.07,60119.0,59.2741,59.5055,59.2279,59.2834,60119.0
2022-10-31 12:30:00,64.06,64.16,63.79,63.97,106560.0,59.2741,59.3667,59.0243,59.1909,106560.0
2022-10-31 13:00:00,63.97,64.15,63.9,64.13,51562.0,59.1909,59.3574,59.1261,59.3389,51562.0
2022-10-31 13:30:00,64.14,64.18,63.61,63.65,41139.0,59.3482,59.3852,58.8578,58.8948,41139.0
2022-10-31 14:00:00,63.67,64.01,63.54,64.0,29895.0,58.9133,59.2279,58.793,59.2186,29895.0
2022-10-31 14:30:00,63.98,64.26,63.98,64.06,46961.0,59.2001,59.4592,59.2001,59.2741,46961.0
2022-10-31 15:00:00,64.03,64.24,63.98,64.16,61078.0,59.2464,59.4407,59.2001,59.3667,61078.0
2022-10-31 15:30:00,64.16,64.31,63.99,64.0,211841.0,59.3667,59.5055,59.2094,59.2186,211841.0
2022-11-01 09:30:00,65.02,65.14,64.45,64.75,128718.0,60.1624,60.2735,59.635,59.9126,128718.0
2022-11-01 10:00:00,64.68,64.74,64.35,64.67,98614.0,59.8478,59.9033,59.5425,59.8386,98614.0
2022-11-01 10:30:00,64.7,64.93,64.59,64.72,47652.0,59.8663,60.0791,59.7646,59.8848,47652.0
2022-11-01 11:00:00,64.73,64.79,64.19,64.24,41468.0,59.8941,59.9496,59.3944,59.4407,41468.0
2022-11-01 11:30:00,64.26,64.28,63.98,64.09,18977.0,59.4592,59.4777,59.2001,59.3019,18977.0
2022-11-01 12:00:00,64.13,64.27,63.95,64.01,19608.0,59.3389,59.4685,59.1724,59.2279,19608.0
2022-11-01 12:30:00,64.03,64.06,63.89,64.02,21014.0,59.2464,59.2741,59.1168,59.2371,21014.0
2022-11-01 13:00:00,64.0,64.05,63.89,63.93,19872.0,59.2186,59.2649,59.1168,59.1539,19872.0
2022-11-01 13:30:00,63.93,64.07,63.9,64.02,29662.0,59.1539,59.2834,59.1261,59.2371,29662.0
2022-11-01 14:00:00,64.04,64.04,63.93,64.04,19232.0,59.2556,59.2556,59.1539,59.2556,19232.0
2022-11-01 14:30:00,64.05,64.05,63.85,64.03,65691.0,59.2649,59.2649,59.0798,59.2464,65691.0
2022-11-01 15:00:00,64.04,64.12,63.96,64.02,55580.0,59.2556,59.3297,59.1816,59.2371,55580.0
2022-11-01 15:30:00,64.03,64.19,63.97,64.06,164945.0,59.2464,59.3944,59.1909,59.2741,164945.0
2022-11-02 09:30:00,63.89,63.89,63.0,63.26,32075.0,59.1168,59.1168,58.2933,58.5339,32075.0
2022-11-02 10:00:00,63.27,63.32,62.97,63.13,46979.0,58.5432,58.5894,58.2656,58.4136,46979.0
2022-11-02 10:30:00,63.1,63.28,63.09,63.2,18496.0,58.3859,58.5524,58.3766,58.4784,18496.0
2022-11-02 11:00:00,63.23,63.3,62.94,62.97,51086.0,58.5062,58.5709,58.2378,58.2656,51086.0
2022-11-02 11:30:00,62.94,63.09,62.79,62.91,23110.0,58.2378,58.3766,58.099,58.2101,23110.0
2022-11-02 12:00:00,62.9,62.93,62.68,62.77,41040.0,58.2008,58.2286,57.9972,58.0805,41040.0
2022-11-02 12:30:00,62.74,63.02,62.7,63.0,42439.0,58.0528,58.3118,58.0158,58.2933,42439.0
2022-11-02 13:00:00,62.98,63.21,62.9,63.18,25615.0,58.2748,58.4876,58.2008,58.4599,25615.0
2022-11-02 13:30:00,63.15,63.26,62.98,62.99,18720.0,58.4321,58.5339,58.2748,58.2841,18720.0
2022-11-02 14:00:00,63.01,63.84,62.93,63.82,43279.0,58.3026,59.0706,58.2286,59.0521,43279.0
2022-11-02 14:30:00,63.83,63.86,62.68,62.96,101436.0,59.0613,59.0891,57.9972,58.2563,101436.0
2022-11-02 15:00:00,62.91,63.32,62.35,62.52,58993.0,58.2101,58.5894,57.6919,57.8492,58993.0
2022-11-02 15:30:00,62.52,62.52,62.01,62.11,269952.0,57.8492,57.8492,57.3773,57.4698,269952.0
2022-11-03 09:30:00,61.16,61.25,60.6,60.63,50337.0,56.5908,56.6741,56.0726,56.1004,50337.0
2022-11-03 10:00:00,60.69,61.04,60.49,61.0,23546.0,56.1559,56.4798,55.9709,56.4428,23546.0
2022-11-03 10:30:00,61.0,61.19,60.98,61.18,38262.0,56.4428,56.6186,56.4242,56.6093,38262.0
2022-11-03 11:00:00,61.16,61.26,60.95,61.21,24348.0,56.5908,56.6833,56.3965,56.6371,24348.0
2022-11-03 11:30:00,61.21,61.26,61.1,61.12,21629.0,56.6371,56.6833,56.5353,56.5538,21629.0
2022-11-03 12:00:00,61.1,61.23,61.03,61.22,22781.0,56.5353,56.6556,56.4705,56.6463,22781.0
2022-11-03 12:30:00,61.24,61.44,61.1,61.43,25909.0,56.6648,56.8499,56.5353,56.8406,25909.0
2022-11-03 13:00:00,61.42,61.64,61.36,61.64,25643.0,56.8314,57.0349,56.7759,57.0349,25643.0
2022-11-03 13:30:00,61.66,61.79,61.49,61.71,23527.0,57.0534,57.1737,56.8961,57.0997,23527.0
2022-11-03 14:00:00,61.73,62.04,61.63,61.97,26401.0,57.1182,57.4051,57.0257,57.3403,26401.0
2022-11-03 14:30:00,61.98,62.13,61.98,62.09,17371.0,57.3495,57.4883,57.3495,57.4513,17371.0
2022-11-03 15:00:00,62.06,62.14,61.95,62.01,22845.0,57.4236,57.4976,57.3218,57.3773,22845.0
2022-11-03 15:30:00,62.0,62.07,61.53,61.57,88865.0,57.368,57.4328,56.9332,56.9702,88865.0
2022-11-04 09:30:00,61.9,61.9,60.59,61.7,33316.0,57.2755,57.2755,56.0634,57.0905,33316.0
2022-11-04 10:00:00,61.76,62.35,61.76,62.23,33325.0,57.146,57.6919,57.146,57.5809,33325.0
2022-11-04 10:30:00,62.28,62.64,62.17,62.21,22810.0,57.6271,57.9602,57.5253,57.5624,22810.0
2022-11-04 11:00:00,62.26,62.43,62.01,62.01,35392.0,57.6086,57.7659,57.3773,57.3773,35392.0
2022-11-04 11:30:00,62.01,62.14,61.26,61.26,55906.0,57.3773,57.4976,56.6833,56.6833,55906.0
2022-11-04 12:00:00,61.27,61.29,61.0,61.05,29551.0,56.6926,56.7111,56.4428,56.489,29551.0
2022-11-04 12:30:00,61.08,61.08,60.48,60.54,20501.0,56.5168,56.5168,55.9616,56.0171,20501.0
2022-11-04 13:00:00,60.46,60.68,60.42,60.55,18552.0,55.9431,56.1467,55.9061,56.0264,18552.0
2022-11-04 13:30:00,60.54,60.76,60.52,60.67,12785.0,56.0171,56.2207,55.9986,56.1374,12785.0
2022-11-04 14:00:00,60.7,61.05,60.63,61.05,30759.0,56.1652,56.489,56.1004,56.489,30759.0
2022-11-04 14:30:00,61.07,61.47,61.07,61.42,16980.0,56.5075,56.8776,56.5075,56.8314,16980.0
2022-11-04 15:00:00,61.42,61.45,61.16,61.24,17942.0,56.8314,56.8591,56.5908,56.6648,17942.0
2022-11-04 15:30:00,61.23,61.57,61.17,61.55,85110.0,56.6556,56.9702,56.6001,56.9517,85110.0
2022-11-07 09:30:00,61.79,62.1,61.53,61.57,17482.0,57.1737,57.4606,56.9332,56.9702,17482.0
2022-11-07 10:00:00,61.58,61.72,61.0,61.17,31012.0,56.9794,57.109,56.4428,56.6001,31012.0
2022-11-07 10:30:00,61.18,61.25,60.96,61.02,29002.0,56.6093,56.6741,56.4057,56.4613,29002.0
2022-11-07 11:00:00,61.05,61.09,60.75,61.09,26075.0,56.489,56.526,56.2114,56.526,26075.0
2022-11-07 11:30:00,61.13,61.14,60.8,60.85,18170.0,56.563,56.5723,56.2577,56.304,18170.0
2022-11-07 12:00:00,60.83,60.88,60.69,60.85,13309.0,56.2855,56.3317,56.1559,56.304,13309.0
2022-11-07 12:30:00,60.86,61.06,60.86,61.03,8565.0,56.3132,56.4983,56.3132,56.4705,8565.0
2022-11-07 13:00:00,61.05,61.1,60.81,60.87,10999.0,56.489,56.5353,56.2669,56.3225,10999.0
2022-11-07 13:30:00,60.85,60.98,60.68,60.96,17014.0,56.304,56.4242,56.1467,56.4057,17014.0
2022-11-07 14:00:00,60.99,61.16,60.93,61.09,14996.0,56.4335,56.5908,56.378,56.526,14996.0
2022-11-07 14:30:00,61.11,61.25,61.08,61.21,21823.0,56.5445,56.6741,56.5168,56.6371,21823.0
2022-11-07 15:00:00,61.23,61.35,61.11,61.34,32000.0,56.6556,56.7666,56.5445,56.7574,32000.0
2022-11-07 15:30:00,61.35,61.42,61.16,61.33,110419.0,56.7666,56.8314,56.5908,56.7481,110419.0
2022-11-08 09:30:00,61.39,61.87,61.31,61.53,31642.0,56.8036,57.2478,56.7296,56.9332,31642.0
2022-11-08 10:00:00,61.59,62.17,61.59,62.08,17493.0,56.9887,57.5253,56.9887,57.4421,17493.0
2022-11-08 10:30:00,62.08,62.59,62.06,62.43,30020.0,57.4421,57.914,57.4236,57.7659,30020.0
2022-11-08 11:00:00,62.45,62.56,62.37,62.53,38490.0,57.7844,57.8862,57.7104,57.8585,38490.0
2022-11-08 11:30:00,62.53,62.8,62.52,62.72,10737.0,57.8585,58.1083,57.8492,58.0343,10737.0
2022-11-08 12:00:00,62.72,62.75,62.54,62.62,8960.0,58.0343,58.062,57.8677,57.9417,8960.0
2022-11-08 12:30:00,62.59,62.68,62.51,62.58,15876.0,57.914,57.9972,57.8399,57.9047,15876.0
2022-11-08 13:00:00,62.63,63.08,62.57,62.61,95280.0,57.951,58.3674,57.8955,57.9325,95280.0
2022-11-08 13:30:00,62.61,62.86,62.48,62.62,34662.0,57.9325,58.1638,57.8122,57.9417,34662.0
2022-11-08 14:00:00,62.64,62.65,61.88,61.9,14565.0,57.9602,57.9695,57.257,57.2755,14565.0
2022-11-08 14:30:00,61.87,62.29,61.73,62.19,19728.0,57.2478,57.6364,57.1182,57.5439,19728.0
2022-11-08 15:00:00,62.2,62.41,62.19,62.38,22639.0,57.5531,57.7474,57.5439,57.7197,22639.0
2022-11-08 15:30:00,62.38,62.64,62.04,62.1,98725.0,57.7197,57.9602,57.4051,57.4606,98725.0
2022-11-09 09:30:00,62.0,62.16,61.67,61.81,12195.0,57.368,57.5161,57.0627,57.1922,12195.0
2022-11-09 10:00:00,61.73,62.54,61.73,62.32,14428.0,57.1182,57.8677,57.1182,57.6641,14428.0
2022-11-09 10:30:00,62.31,62.34,62.02,62.24,9546.0,57.6549,57.6826,57.3866,57.5901,9546.0
2022-11-09 11:00:00,62.26,62.66,62.26,62.61,13881.0,57.6086,57.9787,57.6086,57.9325,13881.0
2022-11-09 11:30:00,62.57,62.64,62.4,62.5,10815.0,57.8955,57.9602,57.7382,57.8307,10815.0
2022-11-09 12:00:00,62.5,62.59,62.45,62.55,7194.0,57.8307,57.914,57.7844,57.877,7194.0
2022-11-09 12:30:00,62.56,62.67,62.49,62.66,7436.0,57.8862,57.988,57.8214,57.9787,7436.0
2022-11-09 13:00:00,62.63,62.68,62.4,62.42,12941.0,57.951,57.9972,57.7382,57.7567,12941.0
2022-11-09 13:30:00,62.39,62.42,62.11,62.2,11153.0,57.7289,57.7567,57.4698,57.5531,11153.0
2022-11-09 14:00:00,62.19,62.32,62.06,62.22,23638.0,57.5439,57.6641,57.4236,57.5716,23638.0
2022-11-09 14:30:00,62.2,62.2,61.77,61.83,25808.0,57.5531,57.5531,57.1552,57.2107,25808.0
2022-11-09 15:00:00,61.82,62.07,61.81,61.9,145321.0,57.2015,57.4328,57.1922,57.2755,145321.0
2022-11-09 15:30:00,61.88,61.91,61.49,61.78,163964.0,57.257,57.2848,56.8961,57.1645,163964.0
2022-11-10 09:30:00,63.28,64.4,63.28,64.3,61795.0,58.5524,59.5887,58.5524,59.4962,61795.0
2022-11-10 10:00:00,64.32,64.65,64.03,64.61,26412.0,59.5147,59.8201,59.2464,59.7831,26412.0
2022-11-10 10:30:00,64.65,65.21,64.31,65.17,30793.0,59.8201,60.3382,59.5055,60.3012,30793.0
2022-11-10 11:00:00,65.21,65.42,65.13,65.31,37157.0,60.3382,60.5325,60.2642,60.4308,37157.0
2022-11-10 11:30:00,65.36,65.76,65.32,65.73,36682.0,60.477,60.8471,60.44,60.8194,36682.0
2022-11-10 12:00:00,65.72,65.82,65.37,65.46,18601.0,60.8101,60.9027,60.4863,60.5696,18601.0
2022-11-10 12:30:00,65.45,65.48,64.95,65.11,30753.0,60.5603,60.5881,60.0977,60.2457,30753.0
2022-11-10 13:00:00,65.09,65.18,64.93,65.03,29204.0,60.2272,60.3105,60.0791,60.1717,29204.0
2022-11-10 13:30:00,65.07,65.07,64.87,64.88,13229.0,60.2087,60.2087,60.0236,60.0329,13229.0
2022-11-10 14:00:00,64.89,65.0,64.81,64.92,20712.0,60.0421,60.1439,59.9681,60.0699,20712.0
2022-11-10 14:30:00,64.89,65.06,64.85,64.95,29254.0,60.0421,60.1994,60.0051,60.0977,29254.0
2022-11-10 15:00:00,64.96,65.38,64.95,65.36,20625.0,60.1069,60.4955,60.0977,60.477,20625.0
2022-11-10 15:30:00,65.34,65.86,65.33,65.81,79457.0,60.4585,60.9397,60.4493,60.8934,79457.0
2022-11-11 09:30:00,66.15,66.88,65.78,66.78,30832.0,61.208,61.8835,60.8656,61.7909,30832.0
2022-11-11 10:00:00,66.74,66.82,66.25,66.7,29132.0,61.7539,61.8279,61.3005,61.7169,29132.0
2022-11-11 10:30:00,66.7,66.86,66.47,66.55,23081.0,61.7169,61.865,61.5041,61.5781,23081.0
2022-11-11 11:00:00,66.56,66.61,65.99,66.0,42006.0,61.5874,61.6336,61.06,61.0692,42006.0
2022-11-11 11:30:00,65.97,66.08,65.71,65.96,53655.0,61.0415,61.1432,60.8009,61.0322,53655.0
2022-11-11 12:00:00,65.97,66.01,65.66,65.96,21308.0,61.0415,61.0785,60.7546,61.0322,21308.0
2022-11-11 12:30:00,65.97,66.4,65.97,66.35,48887.0,61.0415,61.4393,61.0415,61.3931,48887.0
2022-11-11 13:00:00,66.37,66.48,66.1,66.18,30968.0,61.4116,61.5134,61.1617,61.2358,30968.0
2022-11-11 13:30:00,66.17,66.26,65.94,66.08,17190.0,61.2265,61.3098,61.0137,61.1432,17190.0
2022-11-11 14:00:00,66.08,66.25,65.87,66.25,25604.0,61.1432,61.3005,60.9489,61.3005,25604.0
2022-11-11 14:30:00,66.24,66.28,66.08,66.13,22396.0,61.2913,61.3283,61.1432,61.1895,22396.0
2022-11-11 15:00:00,66.13,66.19,65.95,66.19,24485.0,61.1895,61.245,61.0229,61.245,24485.0
2022-11-11 15:30:00,66.19,66.27,66.01,66.09,79602.0,61.245,61.319,61.0785,61.1525,79602.0
2022-11-14 09:30:00,65.54,65.67,64.8,64.87,20570.0,60.6436,60.7639,59.9589,60.0236,20570.0
2022-11-14 10:00:00,64.92,65.29,64.88,64.93,21382.0,60.0699,60.4123,60.0329,60.0791,21382.0
2022-11-14 10:30:00,65.01,65.1,64.64,64.68,31079.0,60.1532,60.2364,59.8108,59.8478,31079.0
2022-11-14 11:00:00,64.72,64.72,63.87,63.88,40435.0,59.8848,59.8848,59.0983,59.1076,40435.0
2022-11-14 11:30:00,63.88,64.12,63.56,63.71,57856.0,59.1076,59.3297,58.8115,58.9503,57856.0
2022-11-14 12:00:00,63.73,63.89,63.5,63.72,31727.0,58.9688,59.1168,58.756,58.9595,31727.0
2022-11-14 12:30:00,63.7,64.03,63.63,63.96,50739.0,58.941,59.2464,58.8763,59.1816,50739.0
2022-11-14 13:00:00,63.97,64.27,63.94,64.25,22547.0,59.1909,59.4685,59.1631,59.45,22547.0
2022-11-14 13:30:00,64.23,64.27,63.85,63.86,21183.0,59.4314,59.4685,59.0798,59.0891,21183.0
2022-11-14 14:00:00,63.85,63.85,63.46,63.56,26169.0,59.0798,59.0798,58.719,58.8115,26169.0
2022-11-14 14:30:00,63.59,63.7,63.53,63.65,12134.0,58.8393,58.941,58.7837,58.8948,12134.0
2022-11-14 15:00:00,63.62,63.79,63.38,63.46,21958.0,58.867,59.0243,58.6449,58.719,21958.0
2022-11-14 15:30:00,63.43,63.48,62.99,63.15,131786.0,58.6912,58.7375,58.2841,58.4321,131786.0
2022-11-15 09:30:00,64.2,64.88,63.86,64.88,20547.0,59.4037,60.0329,59.0891,60.0329,20547.0
2022-11-15 10:00:00,64.88,64.89,64.37,64.76,16111.0,60.0329,60.0421,59.561,59.9218,16111.0
2022-11-15 10:30:00,64.72,64.91,64.46,64.49,14231.0,59.8848,60.0606,59.6443,59.672,14231.0
2022-11-15 11:00:00,64.51,64.66,64.37,64.57,8544.0,59.6905,59.8293,59.561,59.746,8544.0
2022-11-15 11:30:00,64.59,64.79,64.59,64.77,8968.0,59.7646,59.9496,59.7646,59.9311,8968.0
2022-11-15 12:00:00,64.8,64.8,64.51,64.51,9889.0,59.9589,59.9589,59.6905,59.6905,9889.0
2022-11-15 12:30:00,64.55,64.68,64.24,64.32,9978.0,59.7275,59.8478,59.4407,59.5147,9978.0
2022-11-15 13:00:00,64.3,64.4,64.05,64.12,13634.0,59.4962,59.5887,59.2649,59.3297,13634.0
2022-11-15 13:30:00,64.12,64.28,63.86,64.13,23033.0,59.3297,59.4777,59.0891,59.3389,23033.0
2022-11-15 14:00:00,64.14,64.77,64.03,64.61,28473.0,59.3482,59.9311,59.2464,59.7831,28473.0
2022-11-15 14:30:00,64.62,64.62,64.31,64.52,11900.0,59.7923,59.7923,59.5055,59.6998,11900.0
2022-11-15 15:00:00,64.54,64.71,64.33,64.38,14227.0,59.7183,59.8756,59.524,59.5702,14227.0
2022-11-15 15:30:00,64.35,64.61,64.28,64.58,55574.0,59.5425,59.7831,59.4777,59.7553,55574.0
2022-11-16 09:30:00,64.56,64.59,63.89,64.19,7632.0,59.7368,59.7646,59.1168,59.3944,7632.0
2022-11-16 10:00:00,64.13,64.61,64.03,64.5,10475.0,59.3389,59.7831,59.2464,59.6813,10475.0
2022-11-16 10:30:00,64.52,64.61,64.26,64.28,13189.0,59.6998,59.7831,59.4592,59.4777,13189.0
2022-11-16 11:00:00,64.34,64.5,64.15,64.37,9354.0,59.5332,59.6813,59.3574,59.561,9354.0
2022-11-16 11:30:00,64.37,64.47,64.31,64.33,4566.0,59.561,59.6535,59.5055,59.524,4566.0
2022-11-16 12:00:00,64.27,64.42,64.24,64.39,5240.0,59.4685,59.6073,59.4407,59.5795,5240.0
2022-11-16 12:30:00,64.37,64.54,64.31,64.37,6159.0,59.561,59.7183,59.5055,59.561,6159.0
2022-11-16 13:00:00,64.36,64.47,64.15,64.15,7835.0,59.5517,59.6535,59.3574,59.3574,7835.0
2022-11-16 13:30:00,64.15,64.15,63.85,63.91,15310.0,59.3574,59.3574,59.0798,59.1354,15310.0
2022-11-16 14:00:00,63.91,64.0,63.87,63.88,6286.0,59.1354,59.2186,59.0983,59.1076,6286.0
2022-11-16 14:30:00,63.86,64.29,63.83,64.26,9531.0,59.0891,59.487,59.0613,59.4592,9531.0
2022-11-16 15:00:00,64.25,64.25,63.83,64.1,10882.0,59.45,59.45,59.0613,59.3112,10882.0
2022-11-16 15:30:00,64.13,64.17,63.75,63.79,58301.0,59.3389,59.3759,58.9873,59.0243,58301.0
2022-11-17 09:30:00,62.95,63.18,62.6,62.73,18552.0,58.2471,58.4599,57.9232,58.0435,18552.0
2022-11-17 10:00:00,62.72,63.24,62.58,63.18,26082.0,58.0343,58.5154,57.9047,58.4599,26082.0
2022-11-17 10:30:00,63.19,63.4,63.01,63.28,21000.0,58.4691,58.6635,58.3026,58.5524,21000.0
2022-11-17 11:00:00,63.24,63.36,63.11,63.31,25396.0,58.5154,58.6264,58.3951,58.5802,25396.0
2022-11-17 11:30:00,63.31,63.38,63.17,63.28,14867.0,58.5802,58.6449,58.4506,58.5524,14867.0
2022-11-17 12:00:00,63.32,63.43,63.22,63.43,24981.0,58.5894,58.6912,58.4969,58.6912,24981.0
2022-11-17 12:30:00,63.43,63.55,63.34,63.41,13385.0,58.6912,58.8022,58.6079,58.6727,13385.0
2022-11-17 13:00:00,63.4,63.65,63.26,63.64,6863.0,58.6635,58.8948,58.5339,58.8855,6863.0
2022-11-17 13:30:00,63.66,63.77,63.61,63.68,14105.0,58.904,59.0058,58.8578,58.9225,14105.0
2022-11-17 14:00:00,63.69,63.7,63.32,63.37,25287.0,58.9318,58.941,58.5894,58.6357,25287.0
2022-11-17 14:30:00,63.36,63.37,63.2,63.27,10486.0,58.6264,58.6357,58.4784,58.5432,10486.0
2022-11-17 15:00:00,63.29,63.32,62.93,63.03,15643.0,58.5617,58.5894,58.2286,58.3211,15643.0
2022-11-17 15:30:00,63.04,63.56,62.91,63.51,64041.0,58.3303,58.8115,58.2101,58.7652,64041.0
2022-11-18 09:30:00,64.51,64.74,64.28,64.65,76263.0,59.6905,59.9033,59.4777,59.8201,76263.0
2022-11-18 10:00:00,64.52,64.75,64.39,64.58,37693.0,59.6998,59.9126,59.5795,59.7553,37693.0
2022-11-18 10:30:00,64.58,64.72,64.19,64.19,13118.0,59.7553,59.8848,59.3944,59.3944,13118.0
2022-11-18 11:00:00,64.29,64.48,64.22,64.41,10940.0,59.487,59.6628,59.4222,59.598,10940.0
2022-11-18 11:30:00,64.42,64.48,64.33,64.39,8045.0,59.6073,59.6628,59.524,59.5795,8045.0
2022-11-18 12:00:00,64.42,64.42,64.06,64.19,7099.0,59.6073,59.6073,59.2741,59.3944,7099.0
2022-11-18 12:30:00,64.19,64.38,64.07,64.23,16644.0,59.3944,59.5702,59.2834,59.4314,16644.0
2022-11-18 13:00:00,64.25,64.31,64.13,64.28,23392.0,59.45,59.5055,59.3389,59.4777,23392.0
2022-11-18 13:30:00,64.34,64.45,64.29,64.37,6943.0,59.5332,59.635,59.487,59.561,6943.0
2022-11-18 14:00:00,64.39,64.57,64.38,64.55,13707.0,59.5795,59.746,59.5702,59.7275,13707.0
2022-11-18 14:30:00,64.59,64.74,64.42,64.66,22096.0,59.7646,59.9033,59.6073,59.8293,22096.0
2022-11-18 15:00:00,64.61,64.95,64.61,64.93,17933.0,59.7831,60.0977,59.7831,60.0791,17933.0
2022-11-18 15:30:00,64.94,65.32,64.86,65.23,76105.0,60.0884,60.44,60.0144,60.3567,76105.0
2022-11-21 09:30:00,64.96,65.59,64.95,65.15,36066.0,60.1069,60.6898,60.0977,60.2827,36066.0
2022-11-21 10:00:00,65.12,65.36,64.76,64.79,23150.0,60.255,60.477,59.9218,59.9496,23150.0
2022-11-21 10:30:00,64.79,64.79,64.55,64.61,32345.0,59.9496,59.9496,59.7275,59.7831,32345.0
2022-11-21 11:00:00,64.6,64.67,64.27,64.27,27590.0,59.7738,59.8386,59.4685,59.4685,27590.0
2022-11-21 11:30:00,64.3,64.34,64.08,64.11,27901.0,59.4962,59.5332,59.2927,59.3204,27901.0
2022-11-21 12:00:00,64.11,64.32,64.11,64.31,22689.0,59.3204,59.5147,59.3204,59.5055,22689.0
2022-11-21 12:30:00,64.31,64.46,64.2,64.23,38122.0,59.5055,59.6443,59.4037,59.4314,38122.0
2022-11-21 13:00:00,64.23,64.47,64.22,64.42,19918.0,59.4314,59.6535,59.4222,59.6073,19918.0
2022-11-21 13:30:00,64.44,64.49,64.29,64.31,23261.0,59.6258,59.672,59.487,59.5055,23261.0
2022-11-21 14:00:00,64.3,64.67,64.29,64.54,17221.0,59.4962,59.8386,59.487,59.7183,17221.0
2022-11-21 14:30:00,64.49,64.65,64.49,64.64,13701.0,59.672,59.8201,59.672,59.8108,13701.0
2022-11-21 15:00:00,64.64,64.77,64.59,64.77,14858.0,59.8108,59.9311,59.7646,59.9311,14858.0
2022-11-21 15:30:00,64.78,65.01,64.77,64.9,56157.0,59.9404,60.1532,59.9311,60.0514,56157.0
2022-11-22 09:30:00,65.15,65.23,64.69,64.91,20964.0,60.2827,60.3567,59.8571,60.0606,20964.0
2022-11-22 10:00:00,64.84,64.88,64.53,64.59,24811.0,59.9959,60.0329,59.709,59.7646,24811.0
2022-11-22 10:30:00,64.61,64.66,64.34,64.46,32341.0,59.7831,59.8293,59.5332,59.6443,32341.0
2022-11-22 11:00:00,64.43,64.5,64.22,64.26,21799.0,59.6165,59.6813,59.4222,59.4592,21799.0
2022-11-22 11:30:00,64.27,64.27,64.1,64.26,8441.0,59.4685,59.4685,59.3112,59.4592,8441.0
2022-11-22 12:00:00,64.26,64.27,64.04,64.13,13930.0,59.4592,59.4685,59.2556,59.3389,13930.0
2022-11-22 12:30:00,64.15,64.36,64.15,64.36,11188.0,59.3574,59.5517,59.3574,59.5517,11188.0
2022-11-22 13:00:00,64.39,64.63,64.38,64.61,19558.0,59.5795,59.8016,59.5702,59.7831,19558.0
2022-11-22 13:30:00,64.61,64.66,64.49,64.5,19420.0,59.7831,59.8293,59.672,59.6813,19420.0
2022-11-22 14:00:00,64.53,64.58,64.43,64.49,16329.0,59.709,59.7553,59.6165,59.672,16329.0
2022-11-22 14:30:00,64.48,64.61,64.45,64.55,14052.0,59.6628,59.7831,59.635,59.7275,14052.0
2022-11-22 15:00:00,64.56,64.61,64.45,64.53,24332.0,59.7368,59.7831,59.635,59.709,24332.0
2022-11-22 15:30:00,64.51,64.76,64.5,64.53,142302.0,59.6905,59.9218,59.6813,59.709,142302.0
2022-11-23 09:30:00,64.35,64.8,64.03,64.66,16044.0,59.5425,59.9589,59.2464,59.8293,16044.0
2022-11-23 10:00:00,64.79,65.01,64.53,64.88,58350.0,59.9496,60.1532,59.709,60.0329,58350.0
2022-11-23 10:30:00,64.84,65.01,64.83,64.88,8788.0,59.9959,60.1532,59.9866,60.0329,8788.0
2022-11-23 11:00:00,64.86,64.87,64.57,64.61,14374.0,60.0144,60.0236,59.746,59.7831,14374.0
2022-11-23 11:30:00,64.6,64.61,64.33,64.38,11951.0,59.7738,59.7831,59.524,59.5702,11951.0
2022-11-23 12:00:00,64.38,64.46,64.36,64.42,14632.0,59.5702,59.6443,59.5517,59.6073,14632.0
2022-11-23 12:30:00,64.4,64.42,64.19,64.29,10321.0,59.5887,59.6073,59.3944,59.487,10321.0
2022-11-23 13:00:00,64.31,64.37,64.25,64.37,9073.0,59.5055,59.561,59.45,59.561,9073.0
2022-11-23 13:30:00,64.37,64.38,64.17,64.23,6866.0,59.561,59.5702,59.3759,59.4314,6866.0
2022-11-23 14:00:00,64.23,64.45,64.19,64.39,12982.0,59.4314,59.635,59.3944,59.5795,12982.0
2022-11-23 14:30:00,64.36,64.38,64.22,64.34,11246.0,59.5517,59.5702,59.4222,59.5332,11246.0
2022-11-23 15:00:00,64.34,64.47,64.25,64.41,21990.0,59.5332,59.6535,59.45,59.598,21990.0
2022-11-23 15:30:00,64.38,64.53,64.32,64.49,53708.0,59.5702,59.709,59.5147,59.672,53708.0
2022-11-25 09:30:00,64.76,65.11,64.34,65.0,20280.0,59.9218,60.2457,59.5332,60.1439,20280.0
2022-11-25 10:00:00,64.99,65.04,64.7,64.89,11327.0,60.1347,60.1809,59.8663,60.0421,11327.0
2022-11-25 10:30:00,64.89,64.89,64.56,64.68,5442.0,60.0421,60.0421,59.7368,59.8478,5442.0
2022-11-25 11:00:00,64.73,64.74,64.53,64.67,7786.0,59.8941,59.9033,59.709,59.8386,7786.0
2022-11-25 11:30:00,64.64,64.85,64.64,64.85,4221.0,59.8108,60.0051,59.8108,60.0051,4221.0
2022-11-25 12:00:00,64.85,64.88,64.75,64.76,7798.0,60.0051,60.0329,59.9126,59.9218,7798.0
2022-11-25 12:30:00,64.75,64.94,64.51,64.92,17205.0,59.9126,60.0884,59.6905,60.0699,17205.0
2022-11-28 09:30:00,64.92,65.4,64.67,64.81,28118.0,60.0699,60.514,59.8386,59.9681,28118.0
2022-11-28 10:00:00,64.76,65.02,64.63,64.84,17378.0,59.9218,60.1624,59.8016,59.9959,17378.0
2022-11-28 10:30:00,64.78,65.04,64.76,64.81,12388.0,59.9404,60.1809,59.9218,59.9681,12388.0
2022-11-28 11:00:00,64.83,65.02,64.82,64.91,37641.0,59.9866,60.1624,59.9774,60.0606,37641.0
2022-11-28 11:30:00,64.9,65.03,64.9,64.9,29535.0,60.0514,60.1717,60.0514,60.0514,29535.0
2022-11-28 12:00:00,64.89,64.94,64.7,64.7,33473.0,60.0421,60.0884,59.8663,59.8663,33473.0
2022-11-28 12:30:00,64.7,64.78,64.54,64.59,14838.0,59.8663,59.9404,59.7183,59.7646,14838.0
2022-11-28 13:00:00,64.56,64.69,64.51,64.58,29145.0,59.7368,59.8571,59.6905,59.7553,29145.0
2022-11-28 13:30:00,64.58,64.67,64.25,64.3,24795.0,59.7553,59.8386,59.45,59.4962,24795.0
2022-11-28 14:00:00,64.27,64.33,64.11,64.17,44982.0,59.4685,59.524,59.3204,59.3759,44982.0
2022-11-28 14:30:00,64.17,64.28,64.03,64.06,22252.0,59.3759,59.4777,59.2464,59.2741,22252.0
2022-11-28 15:00:00,64.05,64.1,63.76,63.83,21231.0,59.2649,59.3112,58.9966,59.0613,21231.0
2022-11-28 15:30:00,63.83,63.9,63.73,63.8,88063.0,59.0613,59.1261,58.9688,59.0336,88063.0
2022-11-29 09:30:00,63.89,64.4,63.59,64.12,37209.0,59.1168,59.5887,58.8393,59.3297,37209.0
2022-11-29 10:00:00,64.15,64.7,64.14,64.64,12667.0,59.3574,59.8663,59.3482,59.8108,12667.0
2022-11-29 10:30:00,64.67,64.82,64.5,64.81,19388.0,59.8386,59.9774,59.6813,59.9681,19388.0
2022-11-29 11:00:00,64.82,64.86,64.54,64.64,9274.0,59.9774,60.0144,59.7183,59.8108,9274.0
2022-11-29 11:30:00,64.75,64.83,64.65,64.83,12321.0,59.9126,59.9866,59.8201,59.9866,12321.0
2022-11-29 12:00:00,64.83,64.97,64.71,64.79,15292.0,59.9866,60.1162,59.8756,59.9496,15292.0
2022-11-29 12:30:00,64.83,64.96,64.77,64.89,11409.0,59.9866,60.1069,59.9311,60.0421,11409.0
2022-11-29 13:00:00,64.89,65.04,64.79,64.88,18793.0,60.0421,60.1809,59.9496,60.0329,18793.0
2022-11-29 13:30:00,64.86,64.97,64.76,64.92,13363.0,60.0144,60.1162,59.9218,60.0699,13363.0
2022-11-29 14:00:00,64.97,65.07,64.81,64.85,11274.0,60.1162,60.2087,59.9681,60.0051,11274.0
2022-11-29 14:30:00,64.77,64.85,64.57,64.84,33209.0,59.9311,60.0051,59.746,59.9959,33209.0
2022-11-29 15:00:00,64.85,65.23,64.83,65.18,23600.0,60.0051,60.3567,59.9866,60.3105,23600.0
2022-11-29 15:30:00,65.2,65.61,65.18,65.45,64904.0,60.329,60.7083,60.3105,60.5603,64904.0
2022-11-30 09:30:00,65.25,65.46,64.47,64.76,28246.0,60.3752,60.5696,59.6535,59.9218,28246.0
2022-11-30 10:00:00,64.77,64.83,64.59,64.59,10144.0,59.9311,59.9866,59.7646,59.7646,10144.0
2022-11-30 10:30:00,64.57,64.64,64.23,64.27,25495.0,59.746,59.8108,59.4314,59.4685,25495.0
2022-11-30 11:00:00,64.28,64.35,64.12,64.29,21815.0,59.4777,59.5425,59.3297,59.487,21815.0
2022-11-30 11:30:00,64.32,64.41,64.18,64.26,14042.0,59.5147,59.598,59.3852,59.4592,14042.0
2022-11-30 12:00:00,64.24,64.3,64.04,64.09,10202.0,59.4407,59.4962,59.2556,59.3019,10202.0
2022-11-30 12:30:00,64.09,64.37,64.09,64.32,9996.0,59.3019,59.561,59.3019,59.5147,9996.0
2022-11-30 13:00:00,64.29,64.51,64.29,64.39,7158.0,59.487,59.6905,59.487,59.5795,7158.0
2022-11-30 13:30:00,64.39,65.15,64.29,65.14,31540.0,59.5795,60.2827,59.487,60.2735,31540.0
2022-11-30 14:00:00,65.1,65.54,65.1,65.39,24221.0,60.2364,60.6436,60.2364,60.5048,24221.0
2022-11-30 14:30:00,65.35,65.49,65.25,65.37,18238.0,60.4678,60.5973,60.3752,60.4863,18238.0
2022-11-30 15:00:00,65.39,66.02,65.36,65.99,68289.0,60.5048,61.0877,60.477,61.06,68289.0
2022-11-30 15:30:00,65.99,66.43,65.94,66.4,91850.0,61.06,61.4671,61.0137,61.4393,91850.0
2022-12-01 09:30:00,67.08,67.93,67.07,67.6,30814.0,62.0685,62.855,62.0593,62.5497,30814.0
2022-12-01 10:00:00,67.68,67.71,66.66,66.66,43733.0,62.6237,62.6515,61.6799,61.6799,43733.0
2022-12-01 10:30:00,66.66,66.83,66.5,66.75,18374.0,61.6799,61.8372,61.5319,61.7632,18374.0
2022-12-01 11:00:00,66.79,66.85,66.25,66.28,21438.0,61.8002,61.8557,61.3005,61.3283,21438.0
2022-12-01 11:30:00,66.28,66.4,66.2,66.27,14093.0,61.3283,61.4393,61.2543,61.319,14093.0
2022-12-01 12:00:00,66.31,66.47,66.12,66.17,27228.0,61.3561,61.5041,61.1802,61.2265,27228.0
2022-12-01 12:30:00,66.2,66.3,65.88,65.88,31620.0,61.2543,61.3468,60.9582,60.9582,31620.0
2022-12-01 13:00:00,65.91,66.0,65.39,65.42,29406.0,60.9859,61.0692,60.5048,60.5325,29406.0
2022-12-01 13:30:00,65.39,65.63,65.3,65.59,23497.0,60.5048,60.7269,60.4215,60.6898,23497.0
2022-12-01 14:00:00,65.59,65.68,65.4,65.67,22351.0,60.6898,60.7731,60.514,60.7639,22351.0
2022-12-01 14:30:00,65.67,65.74,65.5,65.65,21602.0,60.7639,60.8286,60.6066,60.7454,21602.0
2022-12-01 15:00:00,65.65,65.66,65.41,65.58,40027.0,60.7454,60.7546,60.5233,60.6806,40027.0
2022-12-01 15:30:00,65.55,65.94,65.55,65.94,128080.0,60.6528,61.0137,60.6528,61.0137,128080.0
2022-12-02 09:30:00,65.47,65.99,65.28,65.88,23006.0,60.5788,61.06,60.403,60.9582,23006.0
2022-12-02 10:00:00,65.77,66.19,65.59,65.95,8472.0,60.8564,61.245,60.6898,61.0229,8472.0
2022-12-02 10:30:00,65.95,66.05,65.83,65.92,7116.0,61.0229,61.1155,60.9119,60.9952,7116.0
2022-12-02 11:00:00,65.92,66.11,65.7,65.74,14058.0,60.9952,61.171,60.7916,60.8286,14058.0
2022-12-02 11:30:00,65.73,66.01,65.72,65.91,9114.0,60.8194,61.0785,60.8101,60.9859,9114.0
2022-12-02 12:00:00,65.96,66.09,65.81,66.09,8877.0,61.0322,61.1525,60.8934,61.1525,8877.0
2022-12-02 12:30:00,66.16,66.22,65.85,65.94,8130.0,61.2173,61.2728,60.9304,61.0137,8130.0
2022-12-02 13:00:00,65.93,66.06,65.91,66.02,4672.0,61.0044,61.1247,60.9859,61.0877,4672.0
2022-12-02 13:30:00,66.03,66.23,66.03,66.22,6780.0,61.097,61.282,61.097,61.2728,6780.0
2022-12-02 14:00:00,66.23,66.24,66.12,66.19,7343.0,61.282,61.2913,61.1802,61.245,7343.0
2022-12-02 14:30:00,66.17,66.24,66.05,66.24,5226.0,61.2265,61.2913,61.1155,61.2913,5226.0
2022-12-02 15:00:00,66.26,66.36,66.15,66.17,9802.0,61.3098,61.4023,61.208,61.2265,9802.0
2022-12-02 15:30:00,66.19,66.23,65.79,66.04,44301.0,61.245,61.282,60.8749,61.1062,44301.0
2022-12-05 09:30:00,65.34,65.59,64.67,64.67,36620.0,60.4585,60.6898,59.8386,59.8386,36620.0
2022-12-05 10:00:00,64.68,64.94,64.3,64.59,48603.0,59.8478,60.0884,59.4962,59.7646,48603.0
2022-12-05 10:30:00,64.6,65.08,64.54,65.08,47217.0,59.7738,60.2179,59.7183,60.2179,47217.0
2022-12-05 11:00:00,65.08,65.36,64.94,65.0,28179.0,60.2179,60.477,60.0884,60.1439,28179.0
2022-12-05 11:30:00,64.96,64.97,64.49,64.49,18775.0,60.1069,60.1162,59.672,59.672,18775.0
2022-12-05 12:00:00,64.49,64.7,64.45,64.6,10695.0,59.672,59.8663,59.635,59.7738,10695.0
2022-12-05 12:30:00,64.66,64.71,64.36,64.36,13978.0,59.8293,59.8756,59.5517,59.5517,13978.0
2022-12-05 13:00:00,64.34,64.49,64.18,64.22,16637.0,59.5332,59.672,59.3852,59.4222,16637.0
2022-12-05 13:30:00,64.25,64.59,64.23,64.38,15448.0,59.45,59.7646,59.4314,59.5702,15448.0
2022-12-05 14:00:00,64.38,64.63,64.38,64.63,15979.0,59.5702,59.8016,59.5702,59.8016,15979.0
2022-12-05 14:30:00,64.58,64.61,64.45,64.56,13619.0,59.7553,59.7831,59.635,59.7368,13619.0
2022-12-05 15:00:00,64.56,64.6,64.47,64.53,18484.0,59.7368,59.7738,59.6535,59.709,18484.0
2022-12-05 15:30:00,64.5,64.88,64.5,64.63,69698.0,59.6813,60.0329,59.6813,59.8016,69698.0
2022-12-06 09:30:00,64.69,64.9,64.36,64.51,18946.0,59.8571,60.0514,59.5517,59.6905,18946.0
2022-12-06 10:00:00,64.46,64.63,64.24,64.28,19076.0,59.6443,59.8016,59.4407,59.4777,19076.0
2022-12-06 10:30:00,64.31,64.46,64.1,64.35,22610.0,59.5055,59.6443,59.3112,59.5425,22610.0
2022-12-06 11:00:00,64.43,64.56,64.4,64.56,17909.0,59.6165,59.7368,59.5887,59.7368,17909.0
2022-12-06 11:30:00,64.53,64.68,64.29,64.29,14688.0,59.709,59.8478,59.487,59.487,14688.0
2022-12-06 12:00:00,64.32,64.33,64.05,64.22,35286.0,59.5147,59.524,59.2649,59.4222,35286.0
2022-12-06 12:30:00,64.23,64.25,64.06,64.14,29806.0,59.4314,59.45,59.2741,59.3482,29806.0
2022-12-06 13:00:00,64.13,64.22,63.82,63.84,42265.0,59.3389,59.4222,59.0521,59.0706,42265.0
2022-12-06 13:30:00,63.82,64.09,63.73,64.09,19018.0,59.0521,59.3019,58.9688,59.3019,19018.0
2022-12-06 14:00:00,64.09,64.09,63.72,63.76,18966.0,59.3019,59.3019,58.9595,58.9966,18966.0
2022-12-06 14:30:00,63.76,63.88,63.7,63.78,17370.0,58.9966,59.1076,58.941,59.0151,17370.0
2022-12-06 15:00:00,63.78,63.89,63.49,63.57,26894.0,59.0151,59.1168,58.7467,58.8208,26894.0
2022-12-06 15:30:00,63.55,63.94,63.55,63.93,108838.0,58.8022,59.1631,58.8022,59.1539,108838.0
2022-12-07 09:30:00,63.82,64.58,63.81,64.06,12965.0,59.0521,59.7553,59.0428,59.2741,12965.0
2022-12-07 10:00:00,64.06,64.66,63.89,64.66,24396.0,59.2741,59.8293,59.1168,59.8293,24396.0
2022-12-07 10:30:00,64.81,64.86,64.62,64.75,8562.0,59.9681,60.0144,59.7923,59.9126,8562.0
2022-12-07 11:00:00,64.76,64.91,64.59,64.59,9158.0,59.9218,60.0606,59.7646,59.7646,9158.0
2022-12-07 11:30:00,64.59,64.65,64.42,64.44,8502.0,59.7646,59.8201,59.6073,59.6258,8502.0
2022-12-07 12:00:00,64.39,64.44,64.23,64.36,8610.0,59.5795,59.6258,59.4314,59.5517,8610.0
2022-12-07 12:30:00,64.39,64.41,64.22,64.36,6121.0,59.5795,59.598,59.4222,59.5517,6121.0
2022-12-07 13:00:00,64.37,64.57,64.33,64.56,8787.0,59.561,59.746,59.524,59.7368,8787.0
2022-12-07 13:30:00,64.49,64.52,64.25,64.26,7369.0,59.672,59.6998,59.45,59.4592,7369.0
2022-12-07 14:00:00,64.21,64.22,63.91,63.99,27172.0,59.4129,59.4222,59.1354,59.2094,27172.0
2022-12-07 14:30:00,63.98,64.08,63.8,63.81,29166.0,59.2001,59.2927,59.0336,59.0428,29166.0
2022-12-07 15:00:00,63.85,63.9,63.63,63.73,29091.0,59.0798,59.1261,58.8763,58.9688,29091.0
2022-12-07 15:30:00,63.74,63.95,63.74,63.89,65358.0,58.9781,59.1724,58.9781,59.1168,65358.0
2022-12-08 09:30:00,64.09,64.91,63.93,64.86,14768.0,59.3019,60.0606,59.1539,60.0144,14768.0
2022-12-08 10:00:00,64.91,65.28,64.82,65.28,37035.0,60.0606,60.403,59.9774,60.403,37035.0
2022-12-08 10:30:00,65.26,65.38,65.02,65.05,43297.0,60.3845,60.4955,60.1624,60.1902,43297.0
2022-12-08 11:00:00,65.07,65.08,64.65,64.78,7826.0,60.2087,60.2179,59.8201,59.9404,7826.0
2022-12-08 11:30:00,64.81,64.81,64.63,64.73,10334.0,59.9681,59.9681,59.8016,59.8941,10334.0
2022-12-08 12:00:00,64.75,64.81,64.64,64.67,6600.0,59.9126,59.9681,59.8108,59.8386,6600.0
2022-12-08 12:30:00,64.7,64.79,64.69,64.76,3895.0,59.8663,59.9496,59.8571,59.9218,3895.0
2022-12-08 13:00:00,64.78,64.85,64.73,64.78,9322.0,59.9404,60.0051,59.8941,59.9404,9322.0
2022-12-08 13:30:00,64.78,64.98,64.77,64.92,8817.0,59.9404,60.1254,59.9311,60.0699,8817.0
2022-12-08 14:00:00,64.93,65.0,64.72,64.83,23355.0,60.0791,60.1439,59.8848,59.9866,23355.0
2022-12-08 14:30:00,64.8,64.87,64.71,64.78,9101.0,59.9589,60.0236,59.8756,59.9404,9101.0
2022-12-08 15:00:00,64.75,64.84,64.61,64.83,27279.0,59.9126,59.9959,59.7831,59.9866,27279.0
2022-12-08 15:30:00,64.86,64.95,64.72,64.87,53371.0,60.0144,60.0977,59.8848,60.0236,53371.0
2022-12-09 09:30:00,64.65,65.18,64.58,65.02,17479.0,59.8201,60.3105,59.7553,60.1624,17479.0
2022-12-09 10:00:00,65.02,65.24,64.9,65.16,18277.0,60.1624,60.366,60.0514,60.292,18277.0
2022-12-09 10:30:00,65.16,65.52,65.15,65.44,33368.0,60.292,60.6251,60.2827,60.551,33368.0
2022-12-09 11:00:00,65.46,65.51,65.33,65.44,23026.0,60.5696,60.6158,60.4493,60.551,23026.0
2022-12-09 11:30:00,65.44,65.53,65.37,65.46,13828.0,60.551,60.6343,60.4863,60.5696,13828.0
2022-12-09 12:00:00,65.48,65.49,65.24,65.28,25848.0,60.5881,60.5973,60.366,60.403,25848.0
2022-12-09 12:30:00,65.28,65.48,65.27,65.36,16801.0,60.403,60.5881,60.3937,60.477,16801.0
2022-12-09 13:00:00,65.36,65.37,65.2,65.22,16120.0,60.477,60.4863,60.329,60.3475,16120.0
2022-12-09 13:30:00,65.22,65.33,65.1,65.27,18349.0,60.3475,60.4493,60.2364,60.3937,18349.0
2022-12-09 14:00:00,65.23,65.44,65.23,65.25,24273.0,60.3567,60.551,60.3567,60.3752,24273.0
2022-12-09 14:30:00,65.27,65.45,65.25,65.45,15151.0,60.3937,60.5603,60.3752,60.5603,15151.0
2022-12-09 15:00:00,65.46,65.49,65.08,65.12,25307.0,60.5696,60.5973,60.2179,60.255,25307.0
2022-12-09 15:30:00,65.11,65.18,64.73,64.79,105380.0,60.2457,60.3105,59.8941,59.9496,105380.0
2022-12-12 09:30:00,64.82,64.88,64.53,64.71,13577.0,59.9774,60.0329,59.709,59.8756,13577.0
2022-12-12 10:00:00,64.75,64.84,64.11,64.47,29380.0,59.9126,59.9959,59.3204,59.6535,29380.0
2022-12-12 10:30:00,64.47,64.83,64.39,64.72,42949.0,59.6535,59.9866,59.5795,59.8848,42949.0
2022-12-12 11:00:00,64.72,64.84,64.65,64.76,15486.0,59.8848,59.9959,59.8201,59.9218,15486.0
2022-12-12 11:30:00,64.71,64.75,64.49,64.57,22813.0,59.8756,59.9126,59.672,59.746,22813.0
2022-12-12 12:00:00,64.52,64.6,64.04,64.06,15973.0,59.6998,59.7738,59.2556,59.2741,15973.0
2022-12-12 12:30:00,64.07,64.13,63.96,64.11,20048.0,59.2834,59.3389,59.1816,59.3204,20048.0
2022-12-12 13:00:00,64.13,64.18,63.91,64.1,30263.0,59.3389,59.3852,59.1354,59.3112,30263.0
2022-12-12 13:30:00,64.06,64.35,64.04,64.22,42869.0,59.2741,59.5425,59.2556,59.4222,42869.0
2022-12-12 14:00:00,64.21,64.47,64.2,64.37,20076.0,59.4129,59.6535,59.4037,59.561,20076.0
2022-12-12 14:30:00,64.36,64.6,64.34,64.59,44708.0,59.5517,59.7738,59.5332,59.7646,44708.0
2022-12-12 15:00:00,64.56,64.68,64.52,64.67,41283.0,59.7368,59.8478,59.6998,59.8386,41283.0
2022-12-12 15:30:00,64.67,64.91,64.64,64.88,214550.0,59.8386,60.0606,59.8108,60.0329,214550.0
2022-12-13 09:30:00,66.61,67.01,66.28,66.44,65418.0,61.6336,62.0038,61.3283,61.4763,65418.0
2022-12-13 10:00:00,66.39,66.54,65.64,65.7,71097.0,61.4301,61.5689,60.7361,60.7916,71097.0
2022-12-13 10:30:00,65.65,65.97,65.27,65.34,9749.0,60.7454,61.0415,60.3937,60.4585,9749.0
2022-12-13 11:00:00,65.46,65.56,65.29,65.51,26187.0,60.5696,60.6621,60.4123,60.6158,26187.0
2022-12-13 11:30:00,65.52,65.66,65.14,65.45,55474.0,60.6251,60.7546,60.2735,60.5603,55474.0
2022-12-13 12:00:00,65.43,65.62,65.3,65.36,24921.0,60.5418,60.7176,60.4215,60.477,24921.0
2022-12-13 12:30:00,65.36,65.59,65.19,65.42,56542.0,60.477,60.6898,60.3197,60.5325,56542.0
2022-12-13 13:00:00,65.43,65.95,65.43,65.95,48601.0,60.5418,61.0229,60.5418,61.0229,48601.0
2022-12-13 13:30:00,65.93,66.11,65.7,65.97,72432.0,61.0044,61.171,60.7916,61.0415,72432.0
2022-12-13 14:00:00,65.96,66.17,65.78,65.88,51241.0,61.0322,61.2265,60.8656,60.9582,51241.0
2022-12-13 14:30:00,65.85,66.05,65.78,65.84,45465.0,60.9304,61.1155,60.8656,60.9212,45465.0
2022-12-13 15:00:00,65.86,66.21,65.69,66.18,44672.0,60.9397,61.2635,60.7824,61.2358,44672.0
2022-12-13 15:30:00,66.18,66.48,66.04,66.38,165371.0,61.2358,61.5134,61.1062,61.4208,165371.0
2022-12-14 09:30:00,66.23,66.72,66.0,66.71,29635.0,61.282,61.7354,61.0692,61.7262,29635.0
2022-12-14 10:00:00,66.72,67.02,66.51,67.01,10253.0,61.7354,62.013,61.5411,62.0038,10253.0
2022-12-14 10:30:00,66.98,67.01,66.38,66.56,17512.0,61.976,62.0038,61.4208,61.5874,17512.0
2022-12-14 11:00:00,66.6,66.71,66.3,66.36,20946.0,61.6244,61.7262,61.3468,61.4023,20946.0
2022-12-14 11:30:00,66.36,66.57,66.32,66.43,16506.0,61.4023,61.5966,61.3653,61.4671,16506.0
2022-12-14 12:00:00,66.43,66.68,66.4,66.56,43587.0,61.4671,61.6984,61.4393,61.5874,43587.0
2022-12-14 12:30:00,66.56,66.64,66.37,66.57,30762.0,61.5874,61.6614,61.4116,61.5966,30762.0
2022-12-14 13:00:00,66.61,66.75,66.55,66.72,17208.0,61.6336,61.7632,61.5781,61.7354,17208.0
2022-12-14 13:30:00,66.75,67.0,66.75,66.9,27398.0,61.7632,61.9945,61.7632,61.902,27398.0
2022-12-14 14:00:00,66.87,66.94,66.08,66.32,95245.0,61.8742,61.939,61.1432,61.3653,95245.0
2022-12-14 14:30:00,66.28,66.44,65.85,66.3,70786.0,61.3283,61.4763,60.9304,61.3468,70786.0
2022-12-14 15:00:00,66.19,66.88,65.95,65.95,59050.0,61.245,61.8835,61.0229,61.0229,59050.0
2022-12-14 15:30:00,65.95,66.32,65.78,66.26,185987.0,61.0229,61.3653,60.8656,61.3098,185987.0
2022-12-15 09:30:00,65.49,66.51,65.49,66.16,80126.0,60.5973,61.5411,60.5973,61.2173,80126.0
2022-12-15 10:00:00,66.13,66.23,65.89,66.0,91582.0,61.1895,61.282,60.9674,61.0692,91582.0
2022-12-15 10:30:00,65.98,66.06,65.45,65.45,26444.0,61.0507,61.1247,60.5603,60.5603,26444.0
2022-12-15 11:00:00,65.53,65.69,65.32,65.42,43987.0,60.6343,60.7824,60.44,60.5325,43987.0
2022-12-15 11:30:00,65.42,65.73,65.39,65.52,63456.0,60.5325,60.8194,60.5048,60.6251,63456.0
2022-12-15 12:00:00,65.49,65.72,65.48,65.59,42058.0,60.5973,60.8101,60.5881,60.6898,42058.0
2022-12-15 12:30:00,65.6,65.65,65.36,65.44,36210.0,60.6991,60.7454,60.477,60.551,36210.0
2022-12-15 13:00:00,65.42,65.5,65.09,65.41,29733.0,60.5325,60.6066,60.2272,60.5233,29733.0
2022-12-15 13:30:00,65.39,66.03,65.39,66.0,53607.0,60.5048,61.097,60.5048,61.0692,53607.0
2022-12-15 14:00:00,65.99,66.2,65.95,66.04,31755.0,61.06,61.2543,61.0229,61.1062,31755.0
2022-12-15 14:30:00,66.05,66.2,65.95,66.2,27687.0,61.1155,61.2543,61.0229,61.2543,27687.0
2022-12-15 15:00:00,66.2,66.24,65.73,65.85,28922.0,61.2543,61.2913,60.8194,60.9304,28922.0
2022-12-15 15:30:00,65.84,65.94,65.14,65.27,319756.0,60.9212,61.0137,60.2735,60.3937,319756.0
2022-12-16 09:30:00,64.29,64.61,63.41,64.04,167644.0,59.487,59.7831,58.6727,59.2556,167644.0
2022-12-16 10:00:00,64.04,64.08,63.36,63.51,36114.0,59.2556,59.2927,58.6264,58.7652,36114.0
2022-12-16 10:30:00,63.55,63.92,63.45,63.77,29364.0,58.8022,59.1446,58.7097,59.0058,29364.0
2022-12-16 11:00:00,63.78,63.96,63.45,63.89,27545.0,59.0151,59.1816,58.7097,59.1168,27545.0
2022-12-16 11:30:00,63.9,64.2,63.86,64.07,151829.0,59.1261,59.4037,59.0891,59.2834,151829.0
2022-12-16 12:00:00,64.09,64.79,64.01,64.64,103048.0,59.3019,59.9496,59.2279,59.8108,103048.0
2022-12-16 12:30:00,64.62,64.85,64.18,64.34,22981.0,59.7923,60.0051,59.3852,59.5332,22981.0
2022-12-16 13:00:00,64.34,64.54,64.23,64.28,46299.0,59.5332,59.7183,59.4314,59.4777,46299.0
2022-12-16 13:30:00,64.31,64.4,64.11,64.11,65513.0,59.5055,59.5887,59.3204,59.3204,65513.0
2022-12-16 14:00:00,64.06,64.31,63.95,64.08,23075.0,59.2741,59.5055,59.1724,59.2927,23075.0
2022-12-16 14:30:00,64.08,64.32,64.02,64.31,48119.0,59.2927,59.5147,59.2371,59.5055,48119.0
2022-12-16 15:00:00,64.3,64.77,64.29,64.75,74830.0,59.4962,59.9311,59.487,59.9126,74830.0
2022-12-16 15:30:00,64.79,65.51,64.76,65.28,293393.0,59.9496,60.6158,59.9218,60.403,293393.0
2022-12-19 09:30:00,65.11,65.13,64.37,64.59,25263.0,60.2457,60.2642,59.561,59.7646,25263.0
2022-12-19 10:00:00,64.73,64.88,64.49,64.88,24038.0,59.8941,60.0329,59.672,60.0329,24038.0
2022-12-19 10:30:00,64.87,64.98,64.69,64.89,35834.0,60.0236,60.1254,59.8571,60.0421,35834.0
2022-12-19 11:00:00,64.82,64.93,64.59,64.59,24460.0,59.9774,60.0791,59.7646,59.7646,24460.0
2022-12-19 11:30:00,64.62,64.62,64.36,64.5,23428.0,59.7923,59.7923,59.5517,59.6813,23428.0
2022-12-19 12:00:00,64.44,64.6,64.17,64.17,13730.0,59.6258,59.7738,59.3759,59.3759,13730.0
2022-12-19 12:30:00,64.15,64.15,63.9,63.97,15657.0,59.3574,59.3574,59.1261,59.1909,15657.0
2022-12-19 13:00:00,64.0,64.11,63.85,63.9,24847.0,59.2186,59.3204,59.0798,59.1261,24847.0
2022-12-19 13:30:00,63.87,63.9,63.55,63.55,29058.0,59.0983,59.1261,58.8022,58.8022,29058.0
2022-12-19 14:00:00,63.55,63.66,63.38,63.4,29267.0,58.8022,58.904,58.6449,58.6635,29267.0
2022-12-19 14:30:00,63.42,63.49,63.16,63.25,54657.0,58.682,58.7467,58.4414,58.5247,54657.0
2022-12-19 15:00:00,63.23,63.28,63.07,63.15,63717.0,58.5062,58.5524,58.3581,58.4321,63717.0
2022-12-19 15:30:00,63.15,63.62,63.15,63.5,134727.0,58.4321,58.867,58.4321,58.756,134727.0
2022-12-20 09:30:00,63.34,63.75,62.67,63.07,22501.0,58.6079,58.9873,57.988,58.3581,22501.0
2022-12-20 10:00:00,63.08,63.34,63.07,63.33,15153.0,58.3674,58.6079,58.3581,58.5987,15153.0
2022-12-20 10:30:00,63.36,63.63,63.28,63.38,31182.0,58.6264,58.8763,58.5524,58.6449,31182.0
2022-12-20 11:00:00,63.41,63.66,63.37,63.51,35054.0,58.6727,58.904,58.6357,58.7652,35054.0
2022-12-20 11:30:00,63.52,63.65,63.48,63.62,8453.0,58.7745,58.8948,58.7375,58.867,8453.0
2022-12-20 12:00:00,63.61,63.8,63.59,63.66,12882.0,58.8578,59.0336,58.8393,58.904,12882.0
2022-12-20 12:30:00,63.66,63.76,63.56,63.58,30065.0,58.904,58.9966,58.8115,58.83,30065.0
2022-12-20 13:00:00,63.59,63.62,63.44,63.52,20506.0,58.8393,58.867,58.7005,58.7745,20506.0
2022-12-20 13:30:00,63.51,63.63,63.49,63.59,13149.0,58.7652,58.8763,58.7467,58.8393,13149.0
2022-12-20 14:00:00,63.62,63.72,63.48,63.52,15508.0,58.867,58.9595,58.7375,58.7745,15508.0
2022-12-20 14:30:00,63.48,63.48,63.16,63.18,12489.0,58.7375,58.7375,58.4414,58.4599,12489.0
2022-12-20 15:00:00,63.15,63.27,63.01,63.24,19466.0,58.4321,58.5432,58.3026,58.5154,19466.0
2022-12-20 15:30:00,63.23,63.5,63.2,63.23,104648.0,58.5062,58.756,58.4784,58.5062,104648.0
2022-12-21 09:30:00,63.52,63.96,63.25,63.96,16211.0,58.7745,59.1816,58.5247,59.1816,16211.0
2022-12-21 10:00:00,63.95,64.52,63.95,64.52,16058.0,59.1724,59.6998,59.1724,59.6998,16058.0
2022-12-21 10:30:00,64.56,64.88,64.55,64.87,10891.0,59.7368,60.0329,59.7275,60.0236,10891.0
2022-12-21 11:00:00,64.87,64.94,64.71,64.83,8087.0,60.0236,60.0884,59.8756,59.9866,8087.0
2022-12-21 11:30:00,64.92,64.92,64.69,64.79,4454.0,60.0699,60.0699,59.8571,59.9496,4454.0
2022-12-21 12:00:00,64.8,64.92,64.75,64.89,7576.0,59.9589,60.0699,59.9126,60.0421,7576.0
2022-12-21 12:30:00,64.89,64.91,64.72,64.74,8434.0,60.0421,60.0606,59.8848,59.9033,8434.0
2022-12-21 13:00:00,64.73,64.86,64.73,64.84,5131.0,59.8941,60.0144,59.8941,59.9959,5131.0
2022-12-21 13:30:00,64.86,65.07,64.86,65.04,8644.0,60.0144,60.2087,60.0144,60.1809,8644.0
2022-12-21 14:00:00,65.05,65.13,64.7,64.7,22880.0,60.1902,60.2642,59.8663,59.8663,22880.0
2022-12-21 14:30:00,64.69,64.75,64.54,64.67,15091.0,59.8571,59.9126,59.7183,59.8386,15091.0
2022-12-21 15:00:00,64.67,64.69,64.23,64.28,19140.0,59.8386,59.8571,59.4314,59.4777,19140.0
2022-12-21 15:30:00,64.25,64.52,64.1,64.43,69321.0,59.45,59.6998,59.3112,59.6165,69321.0
2022-12-22 09:30:00,63.92,64.36,63.84,64.34,11723.0,59.1446,59.5517,59.0706,59.5332,11723.0
2022-12-22 10:00:00,64.38,64.58,64.24,64.38,13423.0,59.5702,59.7553,59.4407,59.5702,13423.0
2022-12-22 10:30:00,64.38,64.58,64.33,64.58,25773.0,59.5702,59.7553,59.524,59.7553,25773.0
2022-12-22 11:00:00,64.59,64.76,64.41,64.47,30814.0,59.7646,59.9218,59.598,59.6535,30814.0
2022-12-22 11:30:00,64.48,64.52,64.22,64.47,27796.0,59.6628,59.6998,59.4222,59.6535,27796.0
2022-12-22 12:00:00,64.46,64.52,64.17,64.18,15185.0,59.6443,59.6998,59.3759,59.3852,15185.0
2022-12-22 12:30:00,64.14,64.16,64.04,64.08,10156.0,59.3482,59.3667,59.2556,59.2927,10156.0
2022-12-22 13:00:00,64.11,64.12,63.89,63.93,20095.0,59.3204,59.3297,59.1168,59.1539,20095.0
2022-12-22 13:30:00,63.95,63.97,63.76,63.83,44649.0,59.1724,59.1909,58.9966,59.0613,44649.0
2022-12-22 14:00:00,63.83,64.01,63.74,63.98,23254.0,59.0613,59.2279,58.9781,59.2001,23254.0
2022-12-22 14:30:00,63.97,64.07,63.81,64.03,51220.0,59.1909,59.2834,59.0428,59.2464,51220.0
2022-12-22 15:00:00,64.1,64.53,64.07,64.52,34695.0,59.3112,59.709,59.2834,59.6998,34695.0
2022-12-22 15:30:00,64.52,64.63,64.28,64.5,86465.0,59.6998,59.8016,59.4777,59.6813,86465.0
2022-12-23 09:30:00,64.2,64.52,64.02,64.28,10660.0,59.4037,59.6998,59.2371,59.4777,10660.0
2022-12-23 10:00:00,64.32,64.81,64.26,64.73,13996.0,59.5147,59.9681,59.4592,59.8941,13996.0
2022-12-23 10:30:00,64.78,64.98,64.78,64.91,3865.0,59.9404,60.1254,59.9404,60.0606,3865.0
2022-12-23 11:00:00,64.89,64.89,64.58,64.61,7717.0,60.0421,60.0421,59.7553,59.7831,7717.0
2022-12-23 11:30:00,64.58,64.89,64.58,64.85,7309.0,59.7553,60.0421,59.7553,60.0051,7309.0
2022-12-23 12:00:00,64.85,65.03,64.85,64.9,8105.0,60.0051,60.1717,60.0051,60.0514,8105.0
2022-12-23 12:30:00,64.9,65.01,64.9,64.98,5579.0,60.0514,60.1532,60.0514,60.1254,5579.0
2022-12-23 13:00:00,64.98,65.07,64.93,64.95,6481.0,60.1254,60.2087,60.0791,60.0977,6481.0
2022-12-23 13:30:00,65.01,65.01,64.64,64.66,11212.0,60.1532,60.1532,59.8108,59.8293,11212.0
2022-12-23 14:00:00,64.63,64.83,64.58,64.79,7432.0,59.8016,59.9866,59.7553,59.9496,7432.0
2022-12-23 14:30:00,64.82,64.87,64.7,64.83,10455.0,59.9774,60.0236,59.8663,59.9866,10455.0
2022-12-23 15:00:00,64.84,64.91,64.72,64.76,12815.0,59.9959,60.0606,59.8848,59.9218,12815.0
2022-12-23 15:30:00,64.78,65.03,64.66,65.03,45244.0,59.9404,60.1717,59.8293,60.1717,45244.0
2022-12-27 09:30:00,65.0,65.0,64.53,64.65,10029.0,60.1439,60.1439,59.709,59.8201,10029.0
2022-12-27 10:00:00,64.66,65.07,64.66,64.89,10900.0,59.8293,60.2087,59.8293,60.0421,10900.0
2022-12-27 10:30:00,64.92,65.01,64.79,64.86,14222.0,60.0699,60.1532,59.9496,60.0144,14222.0
2022-12-27 11:00:00,64.83,64.9,64.71,64.73,10126.0,59.9866,60.0514,59.8756,59.8941,10126.0
2022-12-27 11:30:00,64.77,64.99,64.77,64.82,12544.0,59.9311,60.1347,59.9311,59.9774,12544.0
2022-12-27 12:00:00,64.83,65.07,64.82,64.84,6624.0,59.9866,60.2087,59.9774,59.9959,6624.0
2022-12-27 12:30:00,64.85,64.94,64.7,64.72,23436.0,60.0051,60.0884,59.8663,59.8848,23436.0
2022-12-27 13:00:00,64.73,64.9,64.69,64.7,5839.0,59.8941,60.0514,59.8571,59.8663,5839.0
2022-12-27 13:30:00,64.69,64.74,64.52,64.55,10138.0,59.8571,59.9033,59.6998,59.7275,10138.0
2022-12-27 14:00:00,64.56,64.8,64.56,64.73,11395.0,59.7368,59.9589,59.7368,59.8941,11395.0
2022-12-27 14:30:00,64.72,64.96,64.72,64.89,11383.0,59.8848,60.1069,59.8848,60.0421,11383.0
2022-12-27 15:00:00,64.92,65.22,64.85,65.2,20415.0,60.0699,60.3475,60.0051,60.329,20415.0
2022-12-27 15:30:00,65.23,65.46,65.05,65.05,77589.0,60.3567,60.5696,60.1902,60.1902,77589.0
2022-12-28 09:30:00,65.37,65.77,65.37,65.63,13150.0,60.4863,60.8564,60.4863,60.7269,13150.0
2022-12-28 10:00:00,65.74,65.84,65.37,65.37,23502.0,60.8286,60.9212,60.4863,60.4863,23502.0
2022-12-28 10:30:00,65.43,65.53,65.13,65.43,13164.0,60.5418,60.6343,60.2642,60.5418,13164.0
2022-12-28 11:00:00,65.47,65.49,65.29,65.37,11578.0,60.5788,60.5973,60.4123,60.4863,11578.0
2022-12-28 11:30:00,65.36,65.4,65.17,65.38,9718.0,60.477,60.514,60.3012,60.4955,9718.0
2022-12-28 12:00:00,65.36,65.41,64.97,65.02,10026.0,60.477,60.5233,60.1162,60.1624,10026.0
2022-12-28 12:30:00,65.01,65.1,64.86,65.08,11001.0,60.1532,60.2364,60.0144,60.2179,11001.0
2022-12-28 13:00:00,65.06,65.3,65.05,65.16,11855.0,60.1994,60.4215,60.1902,60.292,11855.0
2022-12-28 13:30:00,65.15,65.15,64.73,64.75,25305.0,60.2827,60.2827,59.8941,59.9126,25305.0
2022-12-28 14:00:00,64.76,64.82,64.61,64.68,18183.0,59.9218,59.9774,59.7831,59.8478,18183.0
2022-12-28 14:30:00,64.64,64.96,64.6,64.76,14623.0,59.8108,60.1069,59.7738,59.9218,14623.0
2022-12-28 15:00:00,64.72,64.74,64.35,64.5,17438.0,59.8848,59.9033,59.5425,59.6813,17438.0
2022-12-28 15:30:00,64.47,64.57,64.25,64.36,50753.0,59.6535,59.746,59.45,59.5517,50753.0
2022-12-29 09:30:00,64.46,64.86,64.21,64.83,10742.0,60.0186,60.3911,59.7859,60.3631,10742.0
2022-12-29 10:00:00,64.86,64.99,64.75,64.86,11103.0,60.3911,60.5121,60.2887,60.3911,11103.0
2022-12-29 10:30:00,64.89,65.33,64.88,65.31,13983.0,60.419,60.8287,60.4097,60.8101,13983.0
2022-12-29 11:00:00,65.25,65.28,64.86,64.92,10711.0,60.7542,60.7821,60.3911,60.4469,10711.0
2022-12-29 11:30:00,64.89,65.16,64.88,65.12,8387.0,60.419,60.6704,60.4097,60.6332,8387.0
2022-12-29 12:00:00,65.12,65.41,65.12,65.41,8673.0,60.6332,60.9032,60.6332,60.9032,8673.0
2022-12-29 12:30:00,65.41,65.46,65.14,65.14,12588.0,60.9032,60.9497,60.6518,60.6518,12588.0
2022-12-29 13:00:00,65.11,65.31,65.11,65.22,20655.0,60.6239,60.8101,60.6239,60.7263,20655.0
2022-12-29 13:30:00,65.19,65.33,65.16,65.22,17780.0,60.6983,60.8287,60.6704,60.7263,17780.0
2022-12-29 14:00:00,65.24,65.28,64.85,64.87,10120.0,60.7449,60.7821,60.3818,60.4004,10120.0
2022-12-29 14:30:00,64.87,65.03,64.86,64.96,15529.0,60.4004,60.5494,60.3911,60.4842,15529.0
2022-12-29 15:00:00,64.96,65.25,64.96,65.14,16964.0,60.4842,60.7542,60.4842,60.6518,16964.0
2022-12-29 15:30:00,65.14,65.54,65.12,65.33,82866.0,60.6518,61.0242,60.6332,60.8287,82866.0
2022-12-30 09:30:00,64.93,65.37,64.47,64.81,9803.0,60.4563,60.8659,60.0279,60.3445,9803.0
2022-12-30 10:00:00,64.81,64.9,64.76,64.77,5663.0,60.3445,60.4283,60.298,60.3073,5663.0
2022-12-30 10:30:00,64.78,64.8,64.54,64.6,10191.0,60.3166,60.3352,60.0931,60.149,10191.0
2022-12-30 11:00:00,64.59,64.64,64.5,64.56,8878.0,60.1397,60.1862,60.0559,60.1117,8878.0
2022-12-30 11:30:00,64.54,64.72,64.43,64.53,9346.0,60.0931,60.2607,59.9907,60.0838,9346.0
2022-12-30 12:00:00,64.54,64.62,64.35,64.53,10472.0,60.0931,60.1676,59.9162,60.0838,10472.0
2022-12-30 12:30:00,64.56,64.8,64.51,64.8,9249.0,60.1117,60.3352,60.0652,60.3352,9249.0
2022-12-30 13:00:00,64.83,64.88,64.28,64.35,10188.0,60.3631,60.4097,59.851,59.9162,10188.0
2022-12-30 13:30:00,64.37,64.57,64.37,64.37,10977.0,59.9348,60.1211,59.9348,59.9348,10977.0
2022-12-30 14:00:00,64.35,64.38,63.95,64.12,11438.0,59.9162,59.9441,59.5438,59.7021,11438.0
2022-12-30 14:30:00,64.13,64.22,63.85,63.85,10051.0,59.7114,59.7952,59.4507,59.4507,10051.0
2022-12-30 15:00:00,63.86,64.33,63.85,64.24,14287.0,59.46,59.8976,59.4507,59.8138,14287.0
2022-12-30 15:30:00,64.19,64.82,64.18,64.6,84033.0,59.7672,60.3538,59.7579,60.149,84033.0
2023-01-03 09:30:00,65.06,65.49,64.68,64.72,18466.0,60.5773,60.9777,60.2235,60.2607,18466.0
2023-01-03 10:00:00,64.71,64.85,63.93,64.06,15259.0,60.2514,60.3818,59.5252,59.6462,15259.0
2023-01-03 10:30:00,64.03,64.33,63.92,64.33,13999.0,59.6183,59.8976,59.5158,59.8976,13999.0
2023-01-03 11:00:00,64.39,64.42,63.65,63.68,17387.0,59.9535,59.9814,59.2644,59.2924,17387.0
2023-01-03 11:30:00,63.61,63.86,63.56,63.85,17676.0,59.2272,59.46,59.1806,59.4507,17676.0
2023-01-03 12:00:00,63.85,63.87,63.67,63.8,12606.0,59.4507,59.4693,59.2831,59.4041,12606.0
2023-01-03 12:30:00,63.8,63.9,63.36,63.5,14252.0,59.4041,59.4972,58.9944,59.1248,14252.0
2023-01-03 13:00:00,63.49,63.94,63.39,63.94,12002.0,59.1155,59.5345,59.0224,59.5345,12002.0
2023-01-03 13:30:00,63.93,64.11,63.81,64.07,26181.0,59.5252,59.6928,59.4134,59.6555,26181.0
2023-01-03 14:00:00,64.09,64.22,64.0,64.02,23003.0,59.6741,59.7952,59.5903,59.609,23003.0
2023-01-03 14:30:00,64.0,64.23,63.73,64.05,28299.0,59.5903,59.8045,59.3389,59.6369,28299.0
2023-01-03 15:00:00,64.06,64.29,64.0,64.27,30105.0,59.6462,59.8604,59.5903,59.8417,30105.0
2023-01-03 15:30:00,64.29,64.46,64.15,64.18,97636.0,59.8604,60.0186,59.73,59.7579,97636.0
2023-01-04 09:30:00,64.52,65.28,64.34,65.27,15170.0,60.0745,60.7821,59.9069,60.7728,15170.0
2023-01-04 10:00:00,65.19,65.54,65.05,65.41,18013.0,60.6983,61.0242,60.568,60.9032,18013.0
2023-01-04 10:30:00,65.38,65.58,65.3,65.45,14715.0,60.8752,61.0615,60.8008,60.9404,14715.0
2023-01-04 11:00:00,65.47,65.53,65.28,65.4,25306.0,60.959,61.0149,60.7821,60.8939,25306.0
2023-01-04 11:30:00,65.43,65.89,65.43,65.89,16558.0,60.9218,61.3501,60.9218,61.3501,16558.0
2023-01-04 12:00:00,65.9,66.14,65.82,65.83,70288.0,61.3594,61.5829,61.2849,61.2942,70288.0
2023-01-04 12:30:00,65.84,66.13,65.81,65.98,19368.0,61.3036,61.5736,61.2756,61.4339,19368.0
2023-01-04 13:00:00,65.98,66.25,65.96,66.05,8525.0,61.4339,61.6853,61.4153,61.4991,8525.0
2023-01-04 13:30:00,66.02,66.32,65.84,65.84,14342.0,61.4712,61.7505,61.3036,61.3036,14342.0
2023-01-04 14:00:00,65.91,66.16,65.51,65.51,13686.0,61.3687,61.6015,60.9963,60.9963,13686.0
2023-01-04 14:30:00,65.44,65.71,65.44,65.7,12100.0,60.9311,61.1825,60.9311,61.1732,12100.0
2023-01-04 15:00:00,65.7,65.86,65.59,65.71,16296.0,61.1732,61.3222,61.0708,61.1825,16296.0
2023-01-04 15:30:00,65.68,65.9,65.41,65.86,97036.0,61.1546,61.3594,60.9032,61.3222,97036.0
2023-01-05 09:30:00,65.25,65.84,64.01,64.15,32689.0,60.7542,61.3036,59.5996,59.73,32689.0
2023-01-05 10:00:00,64.13,64.54,63.97,64.04,11911.0,59.7114,60.0931,59.5624,59.6276,11911.0
2023-01-05 10:30:00,64.06,64.09,63.66,63.7,10679.0,59.6462,59.6741,59.2738,59.311,10679.0
2023-01-05 11:00:00,63.75,64.06,63.67,63.78,14178.0,59.3576,59.6462,59.2831,59.3855,14178.0
2023-01-05 11:30:00,63.75,63.82,63.64,63.7,18183.0,59.3576,59.4227,59.2551,59.311,18183.0
2023-01-05 12:00:00,63.67,63.96,63.65,63.89,10776.0,59.2831,59.5531,59.2644,59.4879,10776.0
2023-01-05 12:30:00,63.86,63.97,63.73,63.78,7945.0,59.46,59.5624,59.3389,59.3855,7945.0
2023-01-05 13:00:00,63.8,64.14,63.78,64.04,14652.0,59.4041,59.7207,59.3855,59.6276,14652.0
2023-01-05 13:30:00,63.97,64.1,63.84,63.88,12833.0,59.5624,59.6834,59.4414,59.4786,12833.0
2023-01-05 14:00:00,63.87,63.9,63.66,63.82,10807.0,59.4693,59.4972,59.2738,59.4227,10807.0
2023-01-05 14:30:00,63.86,64.38,63.85,64.27,17325.0,59.46,59.9441,59.4507,59.8417,17325.0
2023-01-05 15:00:00,64.26,64.31,63.98,64.08,19031.0,59.8324,59.879,59.5717,59.6648,19031.0
2023-01-05 15:30:00,64.03,64.11,63.86,63.98,55705.0,59.6183,59.6928,59.46,59.5717,55705.0
2023-01-06 09:30:00,64.17,64.52,64.05,64.23,25890.0,59.7486,60.0745,59.6369,59.8045,25890.0
2023-01-06 10:00:00,64.28,64.93,64.25,64.56,13351.0,59.851,60.4563,59.8231,60.1117,13351.0
2023-01-06 10:30:00,64.55,65.03,64.45,65.01,21495.0,60.1024,60.5494,60.0093,60.5307,21495.0
2023-01-06 11:00:00,64.99,65.12,64.93,65.07,12146.0,60.5121,60.6332,60.4563,60.5866,12146.0
2023-01-06 11:30:00,65.08,65.37,65.08,65.27,8355.0,60.5959,60.8659,60.5959,60.7728,8355.0
2023-01-06 12:00:00,65.28,65.29,64.99,65.16,33075.0,60.7821,60.7914,60.5121,60.6704,33075.0
2023-01-06 12:30:00,65.17,65.27,64.9,64.98,15983.0,60.6797,60.7728,60.4283,60.5028,15983.0
2023-01-06 13:00:00,65.06,65.27,65.06,65.18,6101.0,60.5773,60.7728,60.5773,60.689,6101.0
2023-01-06 13:30:00,65.19,65.49,65.19,65.49,14406.0,60.6983,60.9777,60.6983,60.9777,14406.0
2023-01-06 14:00:00,65.5,65.66,65.45,65.51,16269.0,60.987,61.136,60.9404,60.9963,16269.0
2023-01-06 14:30:00,65.51,65.8,65.51,65.68,14182.0,60.9963,61.2663,60.9963,61.1546,14182.0
2023-01-06 15:00:00,65.66,65.89,65.63,65.79,17014.0,61.136,61.3501,61.108,61.257,17014.0
2023-01-06 15:30:00,65.77,66.0,65.2,65.59,109011.0,61.2384,61.4525,60.7077,61.0708,109011.0
2023-01-09 09:30:00,65.58,66.18,65.22,66.13,41900.0,61.0615,61.6201,60.7263,61.5736,41900.0
2023-01-09 10:00:00,66.2,66.34,65.77,65.95,18319.0,61.6387,61.7691,61.2384,61.406,18319.0
2023-01-09 10:30:00,65.99,66.17,65.96,65.99,13179.0,61.4432,61.6108,61.4153,61.4432,13179.0
2023-01-09 11:00:00,66.06,66.34,66.02,66.3,12155.0,61.5084,61.7691,61.4712,61.7319,12155.0
2023-01-09 11:30:00,66.29,66.54,66.25,66.47,18376.0,61.7225,61.9553,61.6853,61.8901,18376.0
2023-01-09 12:00:00,66.49,66.58,66.08,66.13,29070.0,61.9088,61.9926,61.527,61.5736,29070.0
2023-01-09 12:30:00,66.13,66.31,66.06,66.15,13282.0,61.5736,61.7412,61.5084,61.5922,13282.0
2023-01-09 13:00:00,66.17,66.19,65.87,65.89,27924.0,61.6108,61.6294,61.3315,61.3501,27924.0
2023-01-09 13:30:00,65.92,65.92,65.59,65.64,16367.0,61.378,61.378,61.0708,61.1173,16367.0
2023-01-09 14:00:00,65.64,65.82,65.6,65.66,26042.0,61.1173,61.2849,61.0801,61.136,26042.0
2023-01-09 14:30:00,65.6,65.71,65.42,65.44,20999.0,61.0801,61.1825,60.9125,60.9311,20999.0
2023-01-09 15:00:00,65.44,65.77,65.44,65.62,30322.0,60.9311,61.2384,60.9311,61.0987,30322.0
2023-01-09 15:30:00,65.64,65.66,65.39,65.46,98271.0,61.1173,61.136,60.8846,60.9497,98271.0
2023-01-10 09:30:00,65.09,65.55,65.09,65.4,9803.0,60.6052,61.0335,60.6052,60.8939,9803.0
2023-01-10 10:00:00,65.35,65.61,65.29,65.4,18429.0,60.8473,61.0894,60.7914,60.8939,18429.0
2023-01-10 10:30:00,65.35,65.35,65.05,65.3,13960.0,60.8473,60.8473,60.568,60.8008,13960.0
2023-01-10 11:00:00,65.28,65.45,65.24,65.3,11704.0,60.7821,60.9404,60.7449,60.8008,11704.0
2023-01-10 11:30:00,65.35,65.38,65.24,65.38,8339.0,60.8473,60.8752,60.7449,60.8752,8339.0
2023-01-10 12:00:00,65.39,65.39,65.19,65.19,9123.0,60.8846,60.8846,60.6983,60.6983,9123.0
2023-01-10 12:30:00,65.22,65.47,65.21,65.29,9443.0,60.7263,60.959,60.717,60.7914,9443.0
2023-01-10 13:00:00,65.3,65.38,65.11,65.14,10917.0,60.8008,60.8752,60.6239,60.6518,10917.0
2023-01-10 13:30:00,65.13,65.32,65.11,65.23,10635.0,60.6425,60.8194,60.6239,60.7356,10635.0
2023-01-10 14:00:00,65.23,65.43,65.16,65.35,94009.0,60.7356,60.9218,60.6704,60.8473,94009.0
2023-01-10 14:30:00,65.38,65.46,65.36,65.45,53858.0,60.8752,60.9497,60.8566,60.9404,53858.0
2023-01-10 15:00:00,65.45,65.45,65.14,65.33,23891.0,60.9404,60.9404,60.6518,60.8287,23891.0
2023-01-10 15:30:00,65.33,65.55,65.0,65.52,108062.0,60.8287,61.0335,60.5214,61.0056,108062.0
2023-01-11 09:30:00,66.13,66.72,66.08,66.59,51914.0,61.5736,62.1229,61.527,62.0019,51914.0
2023-01-11 10:00:00,66.6,66.61,66.31,66.57,15918.0,62.0112,62.0205,61.7412,61.9833,15918.0
2023-01-11 10:30:00,66.55,66.68,66.45,66.67,25568.0,61.9646,62.0857,61.8715,62.0764,25568.0
2023-01-11 11:00:00,66.73,67.02,66.73,66.91,15436.0,62.1322,62.4023,62.1322,62.2998,15436.0
2023-01-11 11:30:00,66.9,66.9,66.75,66.79,23760.0,62.2905,62.2905,62.1509,62.1881,23760.0
2023-01-11 12:00:00,66.81,66.98,66.71,66.94,37441.0,62.2067,62.365,62.1136,62.3278,37441.0
2023-01-11 12:30:00,66.94,67.03,66.85,66.85,23447.0,62.3278,62.4116,62.244,62.244,23447.0
2023-01-11 13:00:00,66.88,67.19,66.86,67.19,24730.0,62.2719,62.5605,62.2533,62.5605,24730.0
2023-01-11 13:30:00,67.19,67.52,67.14,67.43,100710.0,62.5605,62.8678,62.514,62.784,100710.0
2023-01-11 14:00:00,67.45,67.66,67.34,67.63,19309.0,62.8026,62.9982,62.7002,62.9702,19309.0
2023-01-11 14:30:00,67.64,68.0,67.62,67.96,29330.0,62.9795,63.3147,62.9609,63.2775,29330.0
2023-01-11 15:00:00,67.98,68.24,67.81,68.2,76284.0,63.2961,63.5382,63.1378,63.5009,76284.0
2023-01-11 15:30:00,68.21,68.37,68.0,68.15,123798.0,63.5103,63.6592,63.3147,63.4544,123798.0
2023-01-12 09:30:00,68.21,68.42,67.63,67.84,39031.0,63.5103,63.7058,62.9702,63.1658,39031.0
2023-01-12 10:00:00,67.88,68.35,67.76,68.1,47943.0,63.203,63.6406,63.0913,63.4078,47943.0
2023-01-12 10:30:00,68.04,68.37,68.02,68.24,19352.0,63.352,63.6592,63.3333,63.5382,19352.0
2023-01-12 11:00:00,68.22,68.22,67.69,67.77,50879.0,63.5196,63.5196,63.0261,63.1006,50879.0
2023-01-12 11:30:00,67.76,67.95,67.64,67.92,14482.0,63.0913,63.2682,62.9795,63.2402,14482.0
2023-01-12 12:00:00,67.92,68.42,67.92,68.41,21873.0,63.2402,63.7058,63.2402,63.6965,21873.0
2023-01-12 12:30:00,68.37,68.51,68.16,68.51,16033.0,63.6592,63.7896,63.4637,63.7896,16033.0
2023-01-12 13:00:00,68.52,68.82,68.3,68.3,20649.0,63.7989,64.0782,63.5941,63.5941,20649.0
2023-01-12 13:30:00,68.4,68.76,68.26,68.68,26973.0,63.6872,64.0224,63.5568,63.9479,26973.0
2023-01-12 14:00:00,68.7,68.96,68.54,68.54,68943.0,63.9665,64.2086,63.8175,63.8175,68943.0
2023-01-12 14:30:00,68.56,68.74,68.53,68.6,19120.0,63.8361,64.0037,63.8082,63.8734,19120.0
2023-01-12 15:00:00,68.58,68.72,68.47,68.47,46488.0,63.8548,63.9851,63.7523,63.7523,46488.0
2023-01-12 15:30:00,68.5,68.53,68.27,68.4,107632.0,63.7803,63.8082,63.5661,63.6872,107632.0
2023-01-13 09:30:00,67.78,68.26,67.58,68.26,53775.0,63.1099,63.5568,62.9237,63.5568,53775.0
2023-01-13 10:00:00,68.15,68.5,68.15,68.45,18656.0,63.4544,63.7803,63.4544,63.7337,18656.0
2023-01-13 10:30:00,68.45,68.45,68.03,68.17,14537.0,63.7337,63.7337,63.3427,63.473,14537.0
2023-01-13 11:00:00,68.2,68.2,67.73,67.81,36325.0,63.5009,63.5009,63.0633,63.1378,36325.0
2023-01-13 11:30:00,67.78,67.83,67.62,67.68,6978.0,63.1099,63.1564,62.9609,63.0168,6978.0
2023-01-13 12:00:00,67.61,67.9,67.61,67.85,21034.0,62.9516,63.2216,62.9516,63.1751,21034.0
2023-01-13 12:30:00,67.84,67.98,67.68,67.96,16886.0,63.1658,63.2961,63.0168,63.2775,16886.0
2023-01-13 13:00:00,67.99,68.01,67.74,67.79,20712.0,63.3054,63.324,63.0726,63.1192,20712.0
2023-01-13 13:30:00,67.78,67.92,67.71,67.76,7304.0,63.1099,63.2402,63.0447,63.0913,7304.0
2023-01-13 14:00:00,67.73,67.81,67.55,67.63,10507.0,63.0633,63.1378,62.8957,62.9702,10507.0
2023-01-13 14:30:00,67.65,67.76,67.51,67.62,12408.0,62.9888,63.0913,62.8585,62.9609,12408.0
2023-01-13 15:00:00,67.64,67.66,67.51,67.54,14785.0,62.9795,62.9982,62.8585,62.8864,14785.0
2023-01-13 15:30:00,67.52,67.65,67.39,67.4,61531.0,62.8678,62.9888,62.7468,62.7561,61531.0
2023-01-17 09:30:00,67.7,67.92,67.32,67.75,35910.0,63.0354,63.2402,62.6816,63.082,35910.0
2023-01-17 10:00:00,67.84,68.47,67.84,68.44,11660.0,63.1658,63.7523,63.1658,63.7244,11660.0
2023-01-17 10:30:00,68.46,68.56,68.23,68.42,13085.0,63.743,63.8361,63.5289,63.7058,13085.0
2023-01-17 11:00:00,68.42,68.6,68.29,68.46,45633.0,63.7058,63.8734,63.5847,63.743,45633.0
2023-01-17 11:30:00,68.47,68.47,68.28,68.43,10619.0,63.7523,63.7523,63.5754,63.7151,10619.0
2023-01-17 12:00:00,68.44,68.51,68.29,68.3,9834.0,63.7244,63.7896,63.5847,63.5941,9834.0
2023-01-17 12:30:00,68.35,68.57,68.32,68.54,19851.0,63.6406,63.8455,63.6127,63.8175,19851.0
2023-01-17 13:00:00,68.53,68.62,68.37,68.5,18148.0,63.8082,63.892,63.6592,63.7803,18148.0
2023-01-17 13:30:00,68.49,68.6,68.4,68.47,16077.0,63.771,63.8734,63.6872,63.7523,16077.0
2023-01-17 14:00:00,68.47,68.55,68.08,68.23,20086.0,63.7523,63.8268,63.3892,63.5289,20086.0
2023-01-17 14:30:00,68.23,68.34,68.13,68.13,13679.0,63.5289,63.6313,63.4358,63.4358,13679.0
2023-01-17 15:00:00,68.16,68.22,68.03,68.06,19576.0,63.4637,63.5196,63.3427,63.3706,19576.0
2023-01-17 15:30:00,68.06,68.16,67.88,68.11,67207.0,63.3706,63.4637,63.203,63.4171,67207.0
2023-01-18 09:30:00,68.34,68.7,67.76,67.84,7202.0,63.6313,63.9665,63.0913,63.1658,7202.0
2023-01-18 10:00:00,68.02,68.37,68.02,68.37,9097.0,63.3333,63.6592,63.3333,63.6592,9097.0
2023-01-18 10:30:00,68.35,68.35,67.87,68.0,8477.0,63.6406,63.6406,63.1937,63.3147,8477.0
2023-01-18 11:00:00,67.97,68.0,67.29,67.34,13691.0,63.2868,63.3147,62.6536,62.7002,13691.0
2023-01-18 11:30:00,67.27,67.68,67.2,67.68,16563.0,62.635,63.0168,62.5698,63.0168,16563.0
2023-01-18 12:00:00,67.68,67.76,67.34,67.35,66642.0,63.0168,63.0913,62.7002,62.7095,66642.0
2023-01-18 12:30:00,67.31,67.64,67.26,67.61,19135.0,62.6723,62.9795,62.6257,62.9516,19135.0
2023-01-18 13:00:00,67.65,67.83,67.43,67.78,49362.0,62.9888,63.1564,62.784,63.1099,49362.0
2023-01-18 13:30:00,67.78,67.99,67.73,67.75,50006.0,63.1099,63.3054,63.0633,63.082,50006.0
2023-01-18 14:00:00,67.75,67.8,67.49,67.66,59036.0,63.082,63.1285,62.8399,62.9982,59036.0
2023-01-18 14:30:00,67.66,67.89,67.64,67.73,27101.0,62.9982,63.2123,62.9795,63.0633,27101.0
2023-01-18 15:00:00,67.68,67.88,67.47,67.64,138792.0,63.0168,63.203,62.8212,62.9795,138792.0
2023-01-18 15:30:00,67.64,67.75,67.41,67.41,132227.0,62.9795,63.082,62.7654,62.7654,132227.0
2023-01-19 09:30:00,67.27,67.93,67.0,67.87,50735.0,62.635,63.2496,62.3836,63.1937,50735.0
2023-01-19 10:00:00,67.97,68.04,67.6,67.69,42901.0,63.2868,63.352,62.9423,63.0261,42901.0
2023-01-19 10:30:00,67.75,67.76,67.24,67.41,16136.0,63.082,63.0913,62.6071,62.7654,16136.0
2023-01-19 11:00:00,67.39,67.72,67.39,67.58,15992.0,62.7468,63.054,62.7468,62.9237,15992.0
2023-01-19 11:30:00,67.55,67.66,67.35,67.53,18374.0,62.8957,62.9982,62.7095,62.8771,18374.0
2023-01-19 12:00:00,67.56,67.72,67.51,67.64,30627.0,62.905,63.054,62.8585,62.9795,30627.0
2023-01-19 12:30:00,67.66,67.81,67.63,67.7,62964.0,62.9982,63.1378,62.9702,63.0354,62964.0
2023-01-19 13:00:00,67.67,67.79,67.35,67.42,20208.0,63.0075,63.1192,62.7095,62.7747,20208.0
2023-01-19 13:30:00,67.43,67.73,67.43,67.63,28369.0,62.784,63.0633,62.784,62.9702,28369.0
2023-01-19 14:00:00,67.61,67.75,67.44,67.66,33528.0,62.9516,63.082,62.7933,62.9982,33528.0
2023-01-19 14:30:00,67.61,67.65,67.22,67.37,93756.0,62.9516,62.9888,62.5885,62.7281,93756.0
2023-01-19 15:00:00,67.37,67.52,67.32,67.42,24445.0,62.7281,62.8678,62.6816,62.7747,24445.0
2023-01-19 15:30:00,67.41,67.48,67.15,67.17,66065.0,62.7654,62.8306,62.5233,62.5419,66065.0
2023-01-20 09:30:00,67.1,67.31,66.57,66.81,37445.0,62.4767,62.6723,61.9833,62.2067,37445.0
2023-01-20 10:00:00,66.91,67.08,66.66,66.98,27281.0,62.2998,62.4581,62.0671,62.365,27281.0
2023-01-20 10:30:00,66.99,67.08,66.8,66.97,16181.0,62.3743,62.4581,62.1974,62.3557,16181.0
2023-01-20 11:00:00,66.97,67.13,66.83,66.98,38199.0,62.3557,62.5047,62.2253,62.365,38199.0
2023-01-20 11:30:00,66.99,67.17,66.93,66.98,23829.0,62.3743,62.5419,62.3185,62.365,23829.0
2023-01-20 12:00:00,66.98,67.03,66.85,66.89,13705.0,62.365,62.4116,62.244,62.2812,13705.0
2023-01-20 12:30:00,66.9,67.03,66.79,66.93,7630.0,62.2905,62.4116,62.1881,62.3185,7630.0
2023-01-20 13:00:00,66.97,67.08,66.86,66.99,12277.0,62.3557,62.4581,62.2533,62.3743,12277.0
2023-01-20 13:30:00,67.02,67.6,67.02,67.43,17945.0,62.4023,62.9423,62.4023,62.784,17945.0
2023-01-20 14:00:00,67.42,67.56,67.3,67.56,15458.0,62.7747,62.905,62.663,62.905,15458.0
2023-01-20 14:30:00,67.56,67.72,67.51,67.71,21794.0,62.905,63.054,62.8585,63.0447,21794.0
2023-01-20 15:00:00,67.73,67.97,67.73,67.94,39182.0,63.0633,63.2868,63.0633,63.2589,39182.0
2023-01-20 15:30:00,67.93,68.15,67.67,67.99,102430.0,63.2496,63.4544,63.0075,63.3054,102430.0
2023-01-23 09:30:00,68.13,68.66,67.69,68.05,39889.0,63.4358,63.9293,63.0261,63.3613,39889.0
2023-01-23 10:00:00,68.09,68.23,67.79,68.03,40147.0,63.3985,63.5289,63.1192,63.3427,40147.0
2023-01-23 10:30:00,68.04,68.36,68.02,68.35,11553.0,63.352,63.6499,63.3333,63.6406,11553.0
2023-01-23 11:00:00,68.35,68.53,68.29,68.4,12796.0,63.6406,63.8082,63.5847,63.6872,12796.0
2023-01-23 11:30:00,68.42,68.67,68.42,68.67,16277.0,63.7058,63.9386,63.7058,63.9386,16277.0
2023-01-23 12:00:00,68.68,68.76,68.62,68.68,12566.0,63.9479,64.0224,63.892,63.9479,12566.0
2023-01-23 12:30:00,68.68,68.77,68.66,68.76,13659.0,63.9479,64.0317,63.9293,64.0224,13659.0
2023-01-23 13:00:00,68.78,68.78,68.55,68.57,8425.0,64.041,64.041,63.8268,63.8455,8425.0
2023-01-23 13:30:00,68.58,68.68,68.52,68.56,12102.0,63.8548,63.9479,63.7989,63.8361,12102.0
2023-01-23 14:00:00,68.57,68.57,68.03,68.04,12530.0,63.8455,63.8455,63.3427,63.352,12530.0
2023-01-23 14:30:00,68.05,68.33,68.05,68.09,31035.0,63.3613,63.622,63.3613,63.3985,31035.0
2023-01-23 15:00:00,68.09,68.23,68.03,68.21,26021.0,63.3985,63.5289,63.3427,63.5103,26021.0
2023-01-23 15:30:00,68.24,68.39,68.03,68.37,60002.0,63.5382,63.6779,63.3427,63.6592,60002.0
2023-01-24 09:30:00,68.72,68.72,67.9,67.91,14150.0,63.9851,63.9851,63.2216,63.2309,14150.0
2023-01-24 10:00:00,67.98,68.51,67.97,68.25,23925.0,63.2961,63.7896,63.2868,63.5475,23925.0
2023-01-24 10:30:00,68.24,68.6,68.17,68.6,102184.0,63.5382,63.8734,63.473,63.8734,102184.0
2023-01-24 11:00:00,68.57,68.79,68.4,68.77,229802.0,63.8455,64.0503,63.6872,64.0317,229802.0
2023-01-24 11:30:00,68.75,68.86,68.45,68.45,74064.0,64.0131,64.1155,63.7337,63.7337,74064.0
2023-01-24 12:00:00,68.38,68.52,68.11,68.18,43734.0,63.6685,63.7989,63.4171,63.4823,43734.0
2023-01-24 12:30:00,68.21,68.39,68.19,68.25,13044.0,63.5103,63.6779,63.4916,63.5475,13044.0
2023-01-24 13:00:00,68.22,68.34,68.19,68.33,16294.0,63.5196,63.6313,63.4916,63.622,16294.0
2023-01-24 13:30:00,68.33,68.48,68.31,68.31,13329.0,63.622,63.7617,63.6034,63.6034,13329.0
2023-01-24 14:00:00,68.32,68.33,68.19,68.3,12764.0,63.6127,63.622,63.4916,63.5941,12764.0
2023-01-24 14:30:00,68.31,68.41,68.25,68.34,15680.0,63.6034,63.6965,63.5475,63.6313,15680.0
2023-01-24 15:00:00,68.35,68.51,68.29,68.49,33313.0,63.6406,63.7896,63.5847,63.771,33313.0
2023-01-24 15:30:00,68.47,68.48,68.22,68.3,70685.0,63.7523,63.7617,63.5196,63.5941,70685.0
2023-01-25 09:30:00,68.04,68.33,67.59,67.7,23857.0,63.352,63.622,62.933,63.0354,23857.0
2023-01-25 10:00:00,67.73,68.0,67.62,67.81,37543.0,63.0633,63.3147,62.9609,63.1378,37543.0
2023-01-25 10:30:00,67.81,67.88,67.54,67.8,67083.0,63.1378,63.203,62.8864,63.1285,67083.0
2023-01-25 11:00:00,67.75,67.86,67.71,67.8,19708.0,63.082,63.1844,63.0447,63.1285,19708.0
2023-01-25 11:30:00,67.78,67.92,67.67,67.76,17874.0,63.1099,63.2402,63.0075,63.0913,17874.0
2023-01-25 12:00:00,67.73,67.78,67.5,67.55,23533.0,63.0633,63.1099,62.8492,62.8957,23533.0
2023-01-25 12:30:00,67.55,67.55,67.37,67.46,22718.0,62.8957,62.8957,62.7281,62.8119,22718.0
2023-01-25 13:00:00,67.47,67.79,67.46,67.77,26922.0,62.8212,63.1192,62.8119,63.1006,26922.0
2023-01-25 13:30:00,67.77,67.91,67.69,67.79,15410.0,63.1006,63.2309,63.0261,63.1192,15410.0
2023-01-25 14:00:00,67.81,68.24,67.77,68.16,70204.0,63.1378,63.5382,63.1006,63.4637,70204.0
2023-01-25 14:30:00,68.17,68.2,67.91,67.92,38300.0,63.473,63.5009,63.2309,63.2402,38300.0
2023-01-25 15:00:00,67.92,68.18,67.89,68.1,43500.0,63.2402,63.4823,63.2123,63.4078,43500.0
2023-01-25 15:30:00,68.12,68.2,67.86,67.99,66190.0,63.4265,63.5009,63.1844,63.3054,66190.0
2023-01-26 09:30:00,68.31,68.52,68.1,68.11,10582.0,63.6034,63.7989,63.4078,63.4171,10582.0
2023-01-26 10:00:00,68.17,68.29,68.05,68.1,16762.0,63.473,63.5847,63.3613,63.4078,16762.0
2023-01-26 10:30:00,68.12,68.27,67.87,67.9,11461.0,63.4265,63.5661,63.1937,63.2216,11461.0
2023-01-26 11:00:00,67.88,68.19,67.87,68.17,11356.0,63.203,63.4916,63.1937,63.473,11356.0
2023-01-26 11:30:00,68.2,68.42,68.14,68.41,9115.0,63.5009,63.7058,63.4451,63.6965,9115.0
2023-01-26 12:00:00,68.46,68.55,68.41,68.53,7969.0,63.743,63.8268,63.6965,63.8082,7969.0
2023-01-26 12:30:00,68.56,68.64,68.36,68.42,8125.0,63.8361,63.9106,63.6499,63.7058,8125.0
2023-01-26 13:00:00,68.36,68.47,68.34,68.43,6911.0,63.6499,63.7523,63.6313,63.7151,6911.0
2023-01-26 13:30:00,68.43,68.58,68.43,68.51,7571.0,63.7151,63.8548,63.7151,63.7896,7571.0
2023-01-26 14:00:00,68.47,68.49,68.32,68.35,7137.0,63.7523,63.771,63.6127,63.6406,7137.0
2023-01-26 14:30:00,68.36,68.44,68.15,68.25,12626.0,63.6499,63.7244,63.4544,63.5475,12626.0
2023-01-26 15:00:00,68.27,68.34,68.18,68.32,9752.0,63.5661,63.6313,63.4823,63.6127,9752.0
2023-01-26 15:30:00,68.32,68.51,68.15,68.48,47193.0,63.6127,63.7896,63.4544,63.7617,47193.0
2023-01-27 09:30:00,68.45,68.66,68.45,68.54,14370.0,63.7337,63.9293,63.7337,63.8175,14370.0
2023-01-27 10:00:00,68.64,68.84,68.64,68.76,19813.0,63.9106,64.0969,63.9106,64.0224,19813.0
2023-01-27 10:30:00,68.83,69.03,68.57,68.59,27974.0,64.0875,64.2738,63.8455,63.8641,27974.0
2023-01-27 11:00:00,68.59,68.63,68.27,68.33,22846.0,63.8641,63.9013,63.5661,63.622,22846.0
2023-01-27 11:30:00,68.27,68.68,68.21,68.62,40468.0,63.5661,63.9479,63.5103,63.892,40468.0
2023-01-27 12:00:00,68.63,68.83,68.51,68.53,26871.0,63.9013,64.0875,63.7896,63.8082,26871.0
2023-01-27 12:30:00,68.51,68.79,68.48,68.68,12322.0,63.7896,64.0503,63.7617,63.9479,12322.0
2023-01-27 13:00:00,68.68,68.81,68.57,68.7,23600.0,63.9479,64.0689,63.8455,63.9665,23600.0
2023-01-27 13:30:00,68.71,68.96,68.66,68.87,67092.0,63.9758,64.2086,63.9293,64.1248,67092.0
2023-01-27 14:00:00,68.89,69.06,68.77,68.94,22618.0,64.1434,64.3017,64.0317,64.19,22618.0
2023-01-27 14:30:00,68.97,69.15,68.93,68.98,41000.0,64.2179,64.3855,64.1806,64.2272,41000.0
2023-01-27 15:00:00,68.99,69.08,68.84,69.03,60585.0,64.2365,64.3203,64.0969,64.2738,60585.0
2023-01-27 15:30:00,69.0,69.02,68.86,69.0,142005.0,64.2458,64.2644,64.1155,64.2458,142005.0
2023-01-30 09:30:00,68.68,69.09,68.31,68.91,45427.0,63.9479,64.3296,63.6034,64.162,45427.0
2023-01-30 10:00:00,68.92,68.97,68.26,68.34,80023.0,64.1713,64.2179,63.5568,63.6313,80023.0
2023-01-30 10:30:00,68.39,68.43,68.13,68.23,20332.0,63.6779,63.7151,63.4358,63.5289,20332.0
2023-01-30 11:00:00,68.23,68.45,68.22,68.42,37007.0,63.5289,63.7337,63.5196,63.7058,37007.0
2023-01-30 11:30:00,68.44,68.53,68.32,68.36,33309.0,63.7244,63.8082,63.6127,63.6499,33309.0
2023-01-30 12:00:00,68.34,68.53,68.25,68.41,26005.0,63.6313,63.8082,63.5475,63.6965,26005.0
2023-01-30 12:30:00,68.41,68.46,68.2,68.23,54225.0,63.6965,63.743,63.5009,63.5289,54225.0
2023-01-30 13:00:00,68.23,68.5,68.19,68.41,34844.0,63.5289,63.7803,63.4916,63.6965,34844.0
2023-01-30 13:30:00,68.39,68.39,68.15,68.18,27635.0,63.6779,63.6779,63.4544,63.4823,27635.0
2023-01-30 14:00:00,68.17,68.25,67.92,67.98,29434.0,63.473,63.5475,63.2402,63.2961,29434.0
2023-01-30 14:30:00,67.96,68.02,67.77,67.77,70454.0,63.2775,63.3333,63.1006,63.1006,70454.0
2023-01-30 15:00:00,67.78,67.86,67.41,67.47,149820.0,63.1099,63.1844,62.7654,62.8212,149820.0
2023-01-30 15:30:00,67.47,67.77,67.41,67.7,328155.0,62.8212,63.1006,62.7654,63.0354,328155.0
2023-01-31 09:30:00,69.05,70.64,67.93,70.17,111390.0,64.2924,65.7728,63.2496,65.3352,111390.0
2023-01-31 10:00:00,70.22,71.12,70.09,70.89,86176.0,65.3818,66.2198,65.2607,66.0056,86176.0
2023-01-31 10:30:00,70.85,71.43,70.71,71.41,58138.0,65.9684,66.5084,65.838,66.4898,58138.0
2023-01-31 11:00:00,71.53,71.65,71.1,71.15,50790.0,66.6015,66.7132,66.2011,66.2477,50790.0
2023-01-31 11:30:00,71.18,71.69,71.1,71.53,28906.0,66.2756,66.7505,66.2011,66.6015,28906.0
2023-01-31 12:00:00,71.5,71.5,71.04,71.39,27577.0,66.5736,66.5736,66.1453,66.4712,27577.0
2023-01-31 12:30:00,71.39,72.03,71.39,72.03,50359.0,66.4712,67.0671,66.4712,67.0671,50359.0
2023-01-31 13:00:00,72.03,72.31,71.75,72.27,138500.0,67.0671,67.3278,66.8063,67.2905,138500.0
2023-01-31 13:30:00,72.27,72.68,72.24,72.5,93351.0,67.2905,67.6723,67.2626,67.5047,93351.0
2023-01-31 14:00:00,72.5,72.59,71.78,72.01,54504.0,67.5047,67.5885,66.8343,67.0484,54504.0
2023-01-31 14:30:00,72.01,72.25,71.68,71.77,72876.0,67.0484,67.2719,66.7412,66.825,72876.0
2023-01-31 15:00:00,71.83,71.98,71.65,71.82,69409.0,66.8808,67.0205,66.7132,66.8715,69409.0
2023-01-31 15:30:00,71.84,72.15,71.64,71.82,339320.0,66.8901,67.1788,66.7039,66.8715,339320.0
2023-02-01 09:30:00,71.59,72.12,71.01,71.8,53478.0,66.6574,67.1509,66.1173,66.8529,53478.0
2023-02-01 10:00:00,71.8,71.86,71.42,71.48,36750.0,66.8529,66.9088,66.4991,66.555,36750.0
2023-02-01 10:30:00,71.48,71.52,71.2,71.23,32875.0,66.555,66.5922,66.2942,66.3222,32875.0
2023-02-01 11:00:00,71.2,71.37,71.0,71.27,32068.0,66.2942,66.4525,66.108,66.3594,32068.0
2023-02-01 11:30:00,71.27,71.7,71.27,71.45,29061.0,66.3594,66.7598,66.3594,66.527,29061.0
2023-02-01 12:00:00,71.43,71.51,71.2,71.25,36608.0,66.5084,66.5829,66.2942,66.3408,36608.0
2023-02-01 12:30:00,71.25,71.26,70.99,71.14,26627.0,66.3408,66.3501,66.0987,66.2384,26627.0
2023-02-01 13:00:00,71.13,71.31,71.03,71.04,26277.0,66.2291,66.3967,66.136,66.1453,26277.0
2023-02-01 13:30:00,71.03,71.14,70.97,71.01,26041.0,66.136,66.2384,66.0801,66.1173,26041.0
2023-02-01 14:00:00,70.95,71.5,70.73,71.33,33973.0,66.0615,66.5736,65.8566,66.4153,33973.0
2023-02-01 14:30:00,71.35,71.85,70.94,71.7,51442.0,66.4339,66.8995,66.0522,66.7598,51442.0
2023-02-01 15:00:00,71.71,72.16,71.71,72.08,45943.0,66.7691,67.1881,66.7691,67.1136,45943.0
2023-02-01 15:30:00,72.08,72.43,71.91,72.16,215262.0,67.1136,67.4395,66.9553,67.1881,215262.0
2023-02-02 09:30:00,72.75,73.67,72.55,73.66,58780.0,67.7374,68.5941,67.5512,68.5847,58780.0
2023-02-02 10:00:00,73.62,73.95,73.21,73.9,39457.0,68.5475,68.8548,68.1658,68.8082,39457.0
2023-02-02 10:30:00,73.94,74.4,73.94,74.34,58931.0,68.8455,69.2738,68.8455,69.2179,58931.0
2023-02-02 11:00:00,74.31,74.31,73.84,74.19,34680.0,69.19,69.19,68.7523,69.0782,34680.0
2023-02-02 11:30:00,74.22,74.26,73.94,73.95,53675.0,69.1062,69.1434,68.8455,68.8548,53675.0
2023-02-02 12:00:00,73.94,74.05,73.87,73.96,25168.0,68.8455,68.9479,68.7803,68.8641,25168.0
2023-02-02 12:30:00,73.96,74.07,73.67,73.86,39841.0,68.8641,68.9665,68.5941,68.771,39841.0
2023-02-02 13:00:00,73.88,73.95,73.27,73.39,33326.0,68.7896,68.8548,68.2216,68.3334,33326.0
2023-02-02 13:30:00,73.39,73.57,73.32,73.55,34712.0,68.3334,68.5009,68.2682,68.4823,34712.0
2023-02-02 14:00:00,73.56,73.58,72.83,72.89,53941.0,68.4916,68.5103,67.8119,67.8678,53941.0
2023-02-02 14:30:00,72.92,72.96,72.7,72.79,32615.0,67.8957,67.933,67.6909,67.7747,32615.0
2023-02-02 15:00:00,72.8,73.23,72.69,73.23,47702.0,67.784,68.1844,67.6816,68.1844,47702.0
2023-02-02 15:30:00,73.25,73.53,73.07,73.49,124315.0,68.203,68.4637,68.0354,68.4265,124315.0
2023-02-03 09:30:00,72.45,72.8,71.66,72.1,13545.0,67.4581,67.784,66.7225,67.1322,13545.0
2023-02-03 10:00:00,71.97,72.45,71.96,72.2,23164.0,67.0112,67.4581,67.0019,67.2253,23164.0
2023-02-03 10:30:00,72.19,72.55,72.09,72.53,26015.0,67.216,67.5512,67.1229,67.5326,26015.0
2023-02-03 11:00:00,72.53,72.71,72.34,72.45,43629.0,67.5326,67.7002,67.3557,67.4581,43629.0
2023-02-03 11:30:00,72.45,72.54,72.13,72.13,18866.0,67.4581,67.5419,67.1602,67.1602,18866.0
2023-02-03 12:00:00,72.05,72.42,72.04,72.36,13186.0,67.0857,67.4302,67.0764,67.3743,13186.0
2023-02-03 12:30:00,72.37,72.55,72.19,72.19,12741.0,67.3836,67.5512,67.216,67.216,12741.0
2023-02-03 13:00:00,72.12,72.18,71.8,71.92,12306.0,67.1509,67.2067,66.8529,66.9646,12306.0
2023-02-03 13:30:00,71.88,72.02,71.7,71.84,14267.0,66.9274,67.0577,66.7598,66.8901,14267.0
2023-02-03 14:00:00,71.84,72.09,71.84,72.08,15753.0,66.8901,67.1229,66.8901,67.1136,15753.0
2023-02-03 14:30:00,72.08,72.35,71.98,72.1,37740.0,67.1136,67.365,67.0205,67.1322,37740.0
2023-02-03 15:00:00,72.09,72.6,71.99,72.53,31533.0,67.1229,67.5978,67.0298,67.5326,31533.0
2023-02-03 15:30:00,72.54,72.78,72.31,72.61,162975.0,67.5419,67.7654,67.3278,67.6071,162975.0
2023-02-06 09:30:00,71.94,71.94,71.29,71.65,26022.0,66.9833,66.9833,66.378,66.7132,26022.0
2023-02-06 10:00:00,71.65,71.81,71.57,71.77,14535.0,66.7132,66.8622,66.6388,66.825,14535.0
2023-02-06 10:30:00,71.73,71.97,71.68,71.97,18641.0,66.7877,67.0112,66.7412,67.0112,18641.0
2023-02-06 11:00:00,71.99,72.42,71.82,72.39,29940.0,67.0298,67.4302,66.8715,67.4023,29940.0
2023-02-06 11:30:00,72.41,72.44,72.17,72.22,31854.0,67.4209,67.4488,67.1974,67.244,31854.0
2023-02-06 12:00:00,72.21,72.27,71.91,72.08,18941.0,67.2347,67.2905,66.9553,67.1136,18941.0
2023-02-06 12:30:00,72.08,72.13,71.93,71.96,20901.0,67.1136,67.1602,66.9739,67.0019,20901.0
2023-02-06 13:00:00,71.98,72.04,71.86,71.91,20557.0,67.0205,67.0764,66.9088,66.9553,20557.0
2023-02-06 13:30:00,71.9,72.07,71.79,72.05,22902.0,66.946,67.1043,66.8436,67.0857,22902.0
2023-02-06 14:00:00,72.07,72.31,72.07,72.17,26851.0,67.1043,67.3278,67.1043,67.1974,26851.0
2023-02-06 14:30:00,72.17,72.5,72.17,72.4,30191.0,67.1974,67.5047,67.1974,67.4116,30191.0
2023-02-06 15:00:00,72.4,72.51,72.25,72.46,42027.0,67.4116,67.514,67.2719,67.4674,42027.0
2023-02-06 15:30:00,72.44,72.64,72.37,72.53,101771.0,67.4488,67.635,67.3836,67.5326,101771.0
2023-02-07 09:30:00,72.09,72.33,71.84,72.04,17312.0,67.1229,67.3464,66.8901,67.0764,17312.0
2023-02-07 10:00:00,72.07,72.09,71.76,71.84,11127.0,67.1043,67.1229,66.8157,66.8901,11127.0
2023-02-07 10:30:00,71.84,72.04,71.75,71.92,17144.0,66.8901,67.0764,66.8063,66.9646,17144.0
2023-02-07 11:00:00,71.87,72.02,71.78,71.83,10372.0,66.9181,67.0577,66.8343,66.8808,10372.0
2023-02-07 11:30:00,71.8,71.99,71.74,71.87,15820.0,66.8529,67.0298,66.797,66.9181,15820.0
2023-02-07 12:00:00,71.87,72.14,71.87,72.0,17901.0,66.9181,67.1695,66.9181,67.0391,17901.0
2023-02-07 12:30:00,72.01,72.65,71.98,72.56,63060.0,67.0484,67.6443,67.0205,67.5605,63060.0
2023-02-07 13:00:00,72.58,72.64,71.93,71.93,32180.0,67.5792,67.635,66.9739,66.9739,32180.0
2023-02-07 13:30:00,71.89,72.1,71.63,72.02,37200.0,66.9367,67.1322,66.6946,67.0577,37200.0
2023-02-07 14:00:00,72.02,72.56,72.02,72.43,27057.0,67.0577,67.5605,67.0577,67.4395,27057.0
2023-02-07 14:30:00,72.45,72.72,72.43,72.53,28466.0,67.4581,67.7095,67.4395,67.5326,28466.0
2023-02-07 15:00:00,72.55,72.66,72.37,72.55,26582.0,67.5512,67.6536,67.3836,67.5512,26582.0
2023-02-07 15:30:00,72.54,72.83,72.43,72.51,112471.0,67.5419,67.8119,67.4395,67.514,112471.0
2023-02-08 09:30:00,72.35,72.69,72.14,72.43,11640.0,67.365,67.6816,67.1695,67.4395,11640.0
2023-02-08 10:00:00,72.45,72.69,72.35,72.59,20710.0,67.4581,67.6816,67.365,67.5885,20710.0
2023-02-08 10:30:00,72.6,72.71,72.47,72.48,12741.0,67.5978,67.7002,67.4767,67.4861,12741.0
2023-02-08 11:00:00,72.48,72.57,72.16,72.29,8092.0,67.4861,67.5698,67.1881,67.3091,8092.0
2023-02-08 11:30:00,72.25,72.28,72.08,72.2,17036.0,67.2719,67.2998,67.1136,67.2253,17036.0
2023-02-08 12:00:00,72.2,72.2,72.06,72.15,9736.0,67.2253,67.2253,67.095,67.1788,9736.0
2023-02-08 12:30:00,72.17,72.32,72.1,72.32,14721.0,67.1974,67.3371,67.1322,67.3371,14721.0
2023-02-08 13:00:00,72.33,72.47,72.26,72.27,8601.0,67.3464,67.4767,67.2812,67.2905,8601.0
2023-02-08 13:30:00,72.25,72.52,72.17,72.42,8957.0,67.2719,67.5233,67.1974,67.4302,8957.0
2023-02-08 14:00:00,72.42,72.46,72.26,72.29,12197.0,67.4302,67.4674,67.2812,67.3091,12197.0
2023-02-08 14:30:00,72.3,72.42,72.24,72.33,16419.0,67.3185,67.4302,67.2626,67.3464,16419.0
2023-02-08 15:00:00,72.31,72.31,72.14,72.25,17676.0,67.3278,67.3278,67.1695,67.2719,17676.0
2023-02-08 15:30:00,72.23,72.44,72.07,72.27,74604.0,67.2533,67.4488,67.1043,67.2905,74604.0
2023-02-09 09:30:00,72.66,73.11,72.17,72.33,10669.0,67.6536,68.0726,67.1974,67.3464,10669.0
2023-02-09 10:00:00,72.33,72.51,71.98,72.05,13932.0,67.3464,67.514,67.0205,67.0857,13932.0
2023-02-09 10:30:00,72.02,72.3,72.01,72.18,8124.0,67.0577,67.3185,67.0484,67.2067,8124.0
2023-02-09 11:00:00,72.2,72.22,71.88,72.02,14234.0,67.2253,67.244,66.9274,67.0577,14234.0
2023-02-09 11:30:00,72.1,72.17,71.83,71.86,11752.0,67.1322,67.1974,66.8808,66.9088,11752.0
2023-02-09 12:00:00,71.91,72.33,71.88,72.19,14335.0,66.9553,67.3464,66.9274,67.216,14335.0
2023-02-09 12:30:00,72.17,72.19,71.92,72.1,11006.0,67.1974,67.216,66.9646,67.1322,11006.0
2023-02-09 13:00:00,72.05,72.05,71.78,71.89,13298.0,67.0857,67.0857,66.8343,66.9367,13298.0
2023-02-09 13:30:00,71.87,71.99,71.65,71.86,21166.0,66.9181,67.0298,66.7132,66.9088,21166.0
2023-02-09 14:00:00,71.89,72.0,71.74,71.91,20578.0,66.9367,67.0391,66.797,66.9553,20578.0
2023-02-09 14:30:00,71.9,72.09,71.89,71.99,16697.0,66.946,67.1229,66.9367,67.0298,16697.0
2023-02-09 15:00:00,71.98,71.98,71.53,71.58,22079.0,67.0205,67.0205,66.6015,66.6481,22079.0
2023-02-09 15:30:00,71.58,71.77,71.4,71.6,80138.0,66.6481,66.825,66.4805,66.6667,80138.0
2023-02-10 09:30:00,71.21,71.52,70.9,71.45,16376.0,66.3036,66.5922,66.0149,66.527,16376.0
2023-02-10 10:00:00,71.52,71.89,71.36,71.59,22836.0,66.5922,66.9367,66.4432,66.6574,22836.0
2023-02-10 10:30:00,71.61,71.76,71.35,71.5,18256.0,66.676,66.8157,66.4339,66.5736,18256.0
2023-02-10 11:00:00,71.58,71.67,71.47,71.58,10583.0,66.6481,66.7319,66.5456,66.6481,10583.0
2023-02-10 11:30:00,71.54,71.59,71.19,71.23,6485.0,66.6108,66.6574,66.2849,66.3222,6485.0
2023-02-10 12:00:00,71.22,71.4,71.2,71.24,13124.0,66.3129,66.4805,66.2942,66.3315,13124.0
2023-02-10 12:30:00,71.24,71.54,71.24,71.54,7932.0,66.3315,66.6108,66.3315,66.6108,7932.0
2023-02-10 13:00:00,71.52,71.66,71.46,71.58,10090.0,66.5922,66.7225,66.5363,66.6481,10090.0
2023-02-10 13:30:00,71.54,71.56,71.36,71.37,16446.0,66.6108,66.6294,66.4432,66.4525,16446.0
2023-02-10 14:00:00,71.32,71.45,71.17,71.3,12104.0,66.406,66.527,66.2663,66.3874,12104.0
2023-02-10 14:30:00,71.28,71.5,71.25,71.47,26636.0,66.3687,66.5736,66.3408,66.5456,26636.0
2023-02-10 15:00:00,71.49,71.56,71.37,71.43,27818.0,66.5643,66.6294,66.4525,66.5084,27818.0
2023-02-10 15:30:00,71.45,71.79,71.45,71.64,83596.0,66.527,66.8436,66.527,66.7039,83596.0
2023-02-13 09:30:00,71.66,72.05,71.53,71.93,15992.0,66.7225,67.0857,66.6015,66.9739,15992.0
2023-02-13 10:00:00,71.98,72.02,71.58,71.73,20319.0,67.0205,67.0577,66.6481,66.7877,20319.0
2023-02-13 10:30:00,71.76,71.94,71.66,71.84,17514.0,66.8157,66.9833,66.7225,66.8901,17514.0
2023-02-13 11:00:00,71.86,71.88,71.69,71.72,11305.0,66.9088,66.9274,66.7505,66.7784,11305.0
2023-02-13 11:30:00,71.76,71.8,71.56,71.8,8669.0,66.8157,66.8529,66.6294,66.8529,8669.0
2023-02-13 12:00:00,71.78,71.86,71.72,71.85,9787.0,66.8343,66.9088,66.7784,66.8995,9787.0
2023-02-13 12:30:00,71.86,71.95,71.78,71.83,9581.0,66.9088,66.9926,66.8343,66.8808,9581.0
2023-02-13 13:00:00,71.86,71.94,71.58,71.87,17974.0,66.9088,66.9833,66.6481,66.9181,17974.0
2023-02-13 13:30:00,71.83,71.96,71.76,71.88,12422.0,66.8808,67.0019,66.8157,66.9274,12422.0
2023-02-13 14:00:00,71.89,71.92,71.63,71.63,9855.0,66.9367,66.9646,66.6946,66.6946,9855.0
2023-02-13 14:30:00,71.65,71.74,71.62,71.73,9747.0,66.7132,66.797,66.6853,66.7877,9747.0
2023-02-13 15:00:00,71.7,71.88,71.65,71.82,17622.0,66.7598,66.9274,66.7132,66.8715,17622.0
2023-02-13 15:30:00,71.84,71.93,71.71,71.93,63670.0,66.8901,66.9739,66.7691,66.9739,63670.0
2023-02-14 09:30:00,71.79,71.95,71.54,71.91,4026.0,66.8436,66.9926,66.6108,66.9553,4026.0
2023-02-14 10:00:00,71.95,72.28,71.92,71.94,12722.0,66.9926,67.2998,66.9646,66.9833,12722.0
2023-02-14 10:30:00,71.93,71.95,71.54,71.69,13245.0,66.9739,66.9926,66.6108,66.7505,13245.0
2023-02-14 11:00:00,71.69,71.82,71.43,71.43,10216.0,66.7505,66.8715,66.5084,66.5084,10216.0
2023-02-14 11:30:00,71.37,71.37,71.06,71.26,9507.0,66.4525,66.4525,66.1639,66.3501,9507.0
2023-02-14 12:00:00,71.27,71.39,71.2,71.3,7116.0,66.3594,66.4712,66.2942,66.3874,7116.0
2023-02-14 12:30:00,71.28,71.34,71.1,71.19,10075.0,66.3687,66.4246,66.2011,66.2849,10075.0
2023-02-14 13:00:00,71.17,71.51,71.16,71.33,13779.0,66.2663,66.5829,66.257,66.4153,13779.0
2023-02-14 13:30:00,71.33,71.4,71.2,71.21,12861.0,66.4153,66.4805,66.2942,66.3036,12861.0
2023-02-14 14:00:00,71.16,71.41,71.08,71.41,9115.0,66.257,66.4898,66.1825,66.4898,9115.0
2023-02-14 14:30:00,71.42,71.72,71.42,71.69,12900.0,66.4991,66.7784,66.4991,66.7505,12900.0
2023-02-14 15:00:00,71.68,71.7,71.5,71.6,15323.0,66.7412,66.7598,66.5736,66.6667,15323.0
2023-02-14 15:30:00,71.57,71.86,71.53,71.7,59292.0,66.6388,66.9088,66.6015,66.7598,59292.0
2023-02-15 09:30:00,71.51,71.72,71.08,71.35,30108.0,66.5829,66.7784,66.1825,66.4339,30108.0
2023-02-15 10:00:00,71.36,71.54,71.02,71.45,21580.0,66.4432,66.6108,66.1266,66.527,21580.0
2023-02-15 10:30:00,71.37,71.67,71.37,71.53,9943.0,66.4525,66.7319,66.4525,66.6015,9943.0
2023-02-15 11:00:00,71.54,71.64,71.44,71.62,11003.0,66.6108,66.7039,66.5177,66.6853,11003.0
2023-02-15 11:30:00,71.59,71.65,71.46,71.46,12431.0,66.6574,66.7132,66.5363,66.5363,12431.0
2023-02-15 12:00:00,71.45,71.53,71.3,71.45,8005.0,66.527,66.6015,66.3874,66.527,8005.0
2023-02-15 12:30:00,71.41,71.62,71.37,71.47,12214.0,66.4898,66.6853,66.4525,66.5456,12214.0
2023-02-15 13:00:00,71.5,71.56,71.34,71.55,16162.0,66.5736,66.6294,66.4246,66.6201,16162.0
2023-02-15 13:30:00,71.54,71.58,71.47,71.52,9623.0,66.6108,66.6481,66.5456,66.5922,9623.0
2023-02-15 14:00:00,71.53,71.63,71.45,71.6,13423.0,66.6015,66.6946,66.527,66.6667,13423.0
2023-02-15 14:30:00,71.62,71.66,71.54,71.56,14480.0,66.6853,66.7225,66.6108,66.6294,14480.0
2023-02-15 15:00:00,71.58,71.76,71.55,71.67,13182.0,66.6481,66.8157,66.6201,66.7319,13182.0
2023-02-15 15:30:00,71.68,71.94,71.59,71.92,61720.0,66.7412,66.9833,66.6574,66.9646,61720.0
2023-02-16 09:30:00,71.11,71.11,70.54,70.79,10031.0,66.2104,66.2104,65.6797,65.9125,10031.0
2023-02-16 10:00:00,70.83,71.11,70.8,71.11,13034.0,65.9497,66.2104,65.9218,66.2104,13034.0
2023-02-16 10:30:00,71.06,71.27,70.98,71.23,8330.0,66.1639,66.3594,66.0894,66.3222,8330.0
2023-02-16 11:00:00,71.21,71.43,71.21,71.41,8294.0,66.3036,66.5084,66.3036,66.4898,8294.0
2023-02-16 11:30:00,71.43,71.49,71.21,71.27,7180.0,66.5084,66.5643,66.3036,66.3594,7180.0
2023-02-16 12:00:00,71.28,71.54,71.28,71.52,7236.0,66.3687,66.6108,66.3687,66.5922,7236.0
2023-02-16 12:30:00,71.51,71.65,71.49,71.61,6789.0,66.5829,66.7132,66.5643,66.676,6789.0
2023-02-16 13:00:00,71.66,71.66,71.48,71.52,5343.0,66.7225,66.7225,66.555,66.5922,5343.0
2023-02-16 13:30:00,71.52,71.63,71.4,71.51,5496.0,66.5922,66.6946,66.4805,66.5829,5496.0
2023-02-16 14:00:00,71.54,71.9,71.53,71.81,25392.0,66.6108,66.946,66.6015,66.8622,25392.0
2023-02-16 14:30:00,71.87,71.93,71.65,71.77,24698.0,66.9181,66.9739,66.7132,66.825,24698.0
2023-02-16 15:00:00,71.78,71.81,71.33,71.33,20886.0,66.8343,66.8622,66.4153,66.4153,20886.0
2023-02-16 15:30:00,71.34,71.62,71.22,71.48,66358.0,66.4246,66.6853,66.3129,66.555,66358.0
2023-02-17 09:30:00,71.41,71.56,70.67,70.72,12880.0,66.4898,66.6294,65.8008,65.8473,12880.0
2023-02-17 10:00:00,70.75,71.22,70.74,71.03,10586.0,65.8752,66.3129,65.8659,66.136,10586.0
2023-02-17 10:30:00,71.0,71.33,70.92,70.92,10614.0,66.108,66.4153,66.0335,66.0335,10614.0
2023-02-17 11:00:00,70.9,70.96,70.82,70.96,9651.0,66.0149,66.0708,65.9404,66.0708,9651.0
2023-02-17 11:30:00,70.99,71.14,70.85,71.08,9309.0,66.0987,66.2384,65.9684,66.1825,9309.0
2023-02-17 12:00:00,71.11,71.25,71.0,71.2,13884.0,66.2104,66.3408,66.108,66.2942,13884.0
2023-02-17 12:30:00,71.19,71.31,70.95,71.04,9714.0,66.2849,66.3967,66.0615,66.1453,9714.0
2023-02-17 13:00:00,71.05,71.35,71.05,71.33,13259.0,66.1546,66.4339,66.1546,66.4153,13259.0
2023-02-17 13:30:00,71.28,71.3,71.15,71.29,8291.0,66.3687,66.3874,66.2477,66.378,8291.0
2023-02-17 14:00:00,71.33,71.47,71.3,71.33,15856.0,66.4153,66.5456,66.3874,66.4153,15856.0
2023-02-17 14:30:00,71.3,71.52,71.28,71.51,14660.0,66.3874,66.5922,66.3687,66.5829,14660.0
2023-02-17 15:00:00,71.49,71.84,71.46,71.77,41447.0,66.5643,66.8901,66.5363,66.825,41447.0
2023-02-17 15:30:00,71.8,72.07,71.76,71.89,111311.0,66.8529,67.1043,66.8157,66.9367,111311.0
2023-02-21 09:30:00,71.65,71.94,71.3,71.3,21067.0,66.7132,66.9833,66.3874,66.3874,21067.0
2023-02-21 10:00:00,71.25,71.4,71.1,71.11,14703.0,66.3408,66.4805,66.2011,66.2104,14703.0
2023-02-21 10:30:00,71.11,71.41,71.1,71.12,10850.0,66.2104,66.4898,66.2011,66.2198,10850.0
2023-02-21 11:00:00,71.16,71.26,70.97,71.08,12123.0,66.257,66.3501,66.0801,66.1825,12123.0
2023-02-21 11:30:00,71.02,71.24,70.98,71.09,12064.0,66.1266,66.3315,66.0894,66.1918,12064.0
2023-02-21 12:00:00,71.1,71.19,71.05,71.08,15654.0,66.2011,66.2849,66.1546,66.1825,15654.0
2023-02-21 12:30:00,71.06,71.29,71.0,71.17,12264.0,66.1639,66.378,66.108,66.2663,12264.0
2023-02-21 13:00:00,71.2,71.25,71.11,71.14,10122.0,66.2942,66.3408,66.2104,66.2384,10122.0
2023-02-21 13:30:00,71.15,71.29,70.95,71.29,11905.0,66.2477,66.378,66.0615,66.378,11905.0
2023-02-21 14:00:00,71.29,71.33,71.12,71.27,13056.0,66.378,66.4153,66.2198,66.3594,13056.0
2023-02-21 14:30:00,71.27,71.38,71.19,71.21,13300.0,66.3594,66.4618,66.2849,66.3036,13300.0
2023-02-21 15:00:00,71.24,71.35,71.1,71.23,17669.0,66.3315,66.4339,66.2011,66.3222,17669.0
2023-02-21 15:30:00,71.25,71.39,71.14,71.26,64297.0,66.3408,66.4712,66.2384,66.3501,64297.0
2023-02-22 09:30:00,71.57,71.93,71.3,71.37,9112.0,66.6388,66.9739,66.3874,66.4525,9112.0
2023-02-22 10:00:00,71.29,71.42,71.09,71.19,17857.0,66.378,66.4991,66.1918,66.2849,17857.0
2023-02-22 10:30:00,71.17,71.45,71.05,71.41,10940.0,66.2663,66.527,66.1546,66.4898,10940.0
2023-02-22 11:00:00,71.41,71.44,71.11,71.18,10800.0,66.4898,66.5177,66.2104,66.2756,10800.0
2023-02-22 11:30:00,71.17,71.27,71.13,71.2,7588.0,66.2663,66.3594,66.2291,66.2942,7588.0
2023-02-22 12:00:00,71.23,71.3,71.14,71.22,8239.0,66.3222,66.3874,66.2384,66.3129,8239.0
2023-02-22 12:30:00,71.22,71.49,71.19,71.38,48502.0,66.3129,66.5643,66.2849,66.4618,48502.0
2023-02-22 13:00:00,71.36,71.55,71.3,71.48,11783.0,66.4432,66.6201,66.3874,66.555,11783.0
2023-02-22 13:30:00,71.49,71.49,71.14,71.17,11820.0,66.5643,66.5643,66.2384,66.2663,11820.0
2023-02-22 14:00:00,71.13,71.32,70.88,71.19,17693.0,66.2291,66.406,65.9963,66.2849,17693.0
2023-02-22 14:30:00,71.16,71.18,70.84,70.92,17912.0,66.257,66.2756,65.959,66.0335,17912.0
2023-02-22 15:00:00,70.95,71.0,70.48,70.56,27174.0,66.0615,66.108,65.6239,65.6983,27174.0
2023-02-22 15:30:00,70.56,70.76,70.35,70.55,100472.0,65.6983,65.8846,65.5028,65.689,100472.0
2023-02-23 09:30:00,70.62,71.03,68.9,69.04,101553.0,65.7542,66.136,64.1527,64.2831,101553.0
2023-02-23 10:00:00,69.01,69.16,68.63,69.07,55494.0,64.2551,64.3948,63.9013,64.311,55494.0
2023-02-23 10:30:00,69.03,69.25,68.79,68.92,26436.0,64.2738,64.4786,64.0503,64.1713,26436.0
2023-02-23 11:00:00,68.95,69.04,68.73,68.84,26169.0,64.1993,64.2831,63.9944,64.0969,26169.0
2023-02-23 11:30:00,68.84,68.87,68.3,68.4,18791.0,64.0969,64.1248,63.5941,63.6872,18791.0
2023-02-23 12:00:00,68.39,68.39,68.02,68.08,34157.0,63.6779,63.6779,63.3333,63.3892,34157.0
2023-02-23 12:30:00,68.06,68.89,68.01,68.87,88761.0,63.3706,64.1434,63.324,64.1248,88761.0
2023-02-23 13:00:00,68.91,69.11,68.77,68.84,32810.0,64.162,64.3482,64.0317,64.0969,32810.0
2023-02-23 13:30:00,68.84,69.01,68.74,68.78,24231.0,64.0969,64.2551,64.0037,64.041,24231.0
2023-02-23 14:00:00,68.76,69.09,68.64,68.92,33834.0,64.0224,64.3296,63.9106,64.1713,33834.0
2023-02-23 14:30:00,68.89,69.4,68.89,69.18,34366.0,64.1434,64.6183,64.1434,64.4134,34366.0
2023-02-23 15:00:00,69.18,69.38,68.99,69.36,66866.0,64.4134,64.5996,64.2365,64.581,66866.0
2023-02-23 15:30:00,69.37,69.78,69.37,69.71,160586.0,64.5903,64.9721,64.5903,64.9069,160586.0
2023-02-24 09:30:00,68.97,69.51,68.86,69.23,23498.0,64.2179,64.7207,64.1155,64.46,23498.0
2023-02-24 10:00:00,69.06,69.59,68.93,69.37,23767.0,64.3017,64.7952,64.1806,64.5903,23767.0
2023-02-24 10:30:00,69.38,69.43,69.22,69.35,30417.0,64.5996,64.6462,64.4507,64.5717,30417.0
2023-02-24 11:00:00,69.35,69.36,69.15,69.33,14548.0,64.5717,64.581,64.3855,64.5531,14548.0
2023-02-24 11:30:00,69.33,69.43,69.19,69.27,12341.0,64.5531,64.6462,64.4227,64.4972,12341.0
2023-02-24 12:00:00,69.25,69.41,69.2,69.3,19293.0,64.4786,64.6276,64.432,64.5252,19293.0
2023-02-24 12:30:00,69.31,69.35,69.01,69.01,16937.0,64.5345,64.5717,64.2551,64.2551,16937.0
2023-02-24 13:00:00,69.0,69.23,68.92,69.06,27107.0,64.2458,64.46,64.1713,64.3017,27107.0
2023-02-24 13:30:00,69.04,69.22,68.93,69.17,12296.0,64.2831,64.4507,64.1806,64.4041,12296.0
2023-02-24 14:00:00,69.2,69.45,69.14,69.41,13983.0,64.432,64.6648,64.3762,64.6276,13983.0
2023-02-24 14:30:00,69.38,69.63,69.22,69.58,15141.0,64.5996,64.8324,64.4507,64.7859,15141.0
2023-02-24 15:00:00,69.59,69.66,69.43,69.43,17292.0,64.7952,64.8604,64.6462,64.6462,17292.0
2023-02-24 15:30:00,69.42,69.43,69.12,69.31,77923.0,64.6369,64.6462,64.3576,64.5345,77923.0
2023-02-27 09:30:00,69.99,69.99,69.63,69.94,9303.0,65.1676,65.1676,64.8324,65.1211,9303.0
2023-02-27 10:00:00,70.0,70.16,69.87,69.88,14349.0,65.1769,65.3259,65.0559,65.0652,14349.0
2023-02-27 10:30:00,69.87,69.87,69.38,69.39,14800.0,65.0559,65.0559,64.5996,64.609,14800.0
2023-02-27 11:00:00,69.42,69.43,69.14,69.14,11720.0,64.6369,64.6462,64.3762,64.3762,11720.0
2023-02-27 11:30:00,69.13,69.13,68.89,68.97,7549.0,64.3669,64.3669,64.1434,64.2179,7549.0
2023-02-27 12:00:00,68.94,68.94,68.62,68.76,16647.0,64.19,64.19,63.892,64.0224,16647.0
2023-02-27 12:30:00,68.73,68.77,68.62,68.65,14572.0,63.9944,64.0317,63.892,63.9199,14572.0
2023-02-27 13:00:00,68.63,69.08,68.57,69.03,65898.0,63.9013,64.3203,63.8455,64.2738,65898.0
2023-02-27 13:30:00,69.04,69.33,69.0,69.33,26720.0,64.2831,64.5531,64.2458,64.5531,26720.0
2023-02-27 14:00:00,69.37,69.4,68.91,69.03,31648.0,64.5903,64.6183,64.162,64.2738,31648.0
2023-02-27 14:30:00,69.03,69.11,68.77,68.89,41059.0,64.2738,64.3482,64.0317,64.1434,41059.0
2023-02-27 15:00:00,68.89,69.05,68.8,68.87,37230.0,64.1434,64.2924,64.0596,64.1248,37230.0
2023-02-27 15:30:00,68.9,69.02,68.74,68.81,140605.0,64.1527,64.2644,64.0037,64.0689,140605.0
2023-02-28 09:30:00,68.69,69.34,68.69,69.13,41475.0,63.9572,64.5624,63.9572,64.3669,41475.0
2023-02-28 10:00:00,69.08,69.24,68.86,69.0,44994.0,64.3203,64.4693,64.1155,64.2458,44994.0
2023-02-28 10:30:00,69.03,69.25,69.02,69.22,37119.0,64.2738,64.4786,64.2644,64.4507,37119.0
2023-02-28 11:00:00,69.25,69.56,69.25,69.45,9343.0,64.4786,64.7672,64.4786,64.6648,9343.0
2023-02-28 11:30:00,69.48,69.59,69.29,69.36,10903.0,64.6928,64.7952,64.5158,64.581,10903.0
2023-02-28 12:00:00,69.38,69.51,69.25,69.34,19560.0,64.5996,64.7207,64.4786,64.5624,19560.0
2023-02-28 12:30:00,69.34,69.43,69.25,69.43,16005.0,64.5624,64.6462,64.4786,64.6462,16005.0
2023-02-28 13:00:00,69.43,69.65,69.43,69.55,19583.0,64.6462,64.851,64.6462,64.7579,19583.0
2023-02-28 13:30:00,69.58,69.61,69.3,69.39,22820.0,64.7859,64.8138,64.5252,64.609,22820.0
2023-02-28 14:00:00,69.41,69.43,69.11,69.12,18930.0,64.6276,64.6462,64.3482,64.3576,18930.0
2023-02-28 14:30:00,69.09,69.12,68.75,68.78,27809.0,64.3296,64.3576,64.0131,64.041,27809.0
2023-02-28 15:00:00,68.75,69.08,68.75,68.98,30550.0,64.0131,64.3203,64.0131,64.2272,30550.0
2023-02-28 15:30:00,68.95,68.97,68.48,68.48,102889.0,64.1993,64.2179,63.7617,63.7617,102889.0
2023-03-01 09:30:00,68.0,68.01,67.39,67.54,24241.0,63.3147,63.324,62.7468,62.8864,24241.0
2023-03-01 10:00:00,67.56,67.59,67.0,67.17,36228.0,62.905,62.933,62.3836,62.5419,36228.0
2023-03-01 10:30:00,67.09,67.26,66.69,66.7,17385.0,62.4674,62.6257,62.095,62.1043,17385.0
2023-03-01 11:00:00,66.68,66.68,66.07,66.11,23833.0,62.0857,62.0857,61.5177,61.555,23833.0
2023-03-01 11:30:00,66.11,66.3,66.06,66.08,22861.0,61.555,61.7319,61.5084,61.527,22861.0
2023-03-01 12:00:00,66.06,66.4,65.98,66.36,24706.0,61.5084,61.825,61.4339,61.7877,24706.0
2023-03-01 12:30:00,66.36,66.43,65.93,65.95,28476.0,61.7877,61.8529,61.3874,61.406,28476.0
2023-03-01 13:00:00,65.97,66.19,65.86,65.98,32446.0,61.4246,61.6294,61.3222,61.4339,32446.0
2023-03-01 13:30:00,65.98,66.03,65.8,66.03,18594.0,61.4339,61.4805,61.2663,61.4805,18594.0
2023-03-01 14:00:00,66.0,66.16,65.92,66.0,58229.0,61.4525,61.6015,61.378,61.4525,58229.0
2023-03-01 14:30:00,65.9,65.98,65.78,65.85,28315.0,61.3594,61.4339,61.2477,61.3129,28315.0
2023-03-01 15:00:00,65.8,66.54,65.77,66.4,34841.0,61.2663,61.9553,61.2384,61.825,34841.0
2023-03-01 15:30:00,66.42,66.6,66.27,66.28,127061.0,61.8436,62.0112,61.7039,61.7132,127061.0
2023-03-02 09:30:00,65.83,66.58,65.78,66.52,19400.0,61.2942,61.9926,61.2477,61.9367,19400.0
2023-03-02 10:00:00,66.48,66.95,66.45,66.62,63164.0,61.8995,62.3371,61.8715,62.0298,63164.0
2023-03-02 10:30:00,66.63,66.92,66.63,66.83,12049.0,62.0391,62.3091,62.0391,62.2253,12049.0
2023-03-02 11:00:00,66.83,66.85,66.57,66.62,12295.0,62.2253,62.244,61.9833,62.0298,12295.0
2023-03-02 11:30:00,66.62,66.63,66.45,66.53,29753.0,62.0298,62.0391,61.8715,61.946,29753.0
2023-03-02 12:00:00,66.53,66.54,66.38,66.48,87806.0,61.946,61.9553,61.8063,61.8995,87806.0
2023-03-02 12:30:00,66.48,66.58,66.37,66.45,55928.0,61.8995,61.9926,61.797,61.8715,55928.0
2023-03-02 13:00:00,66.44,66.45,66.31,66.33,54755.0,61.8622,61.8715,61.7412,61.7598,54755.0
2023-03-02 13:30:00,66.33,66.55,66.31,66.47,75787.0,61.7598,61.9646,61.7412,61.8901,75787.0
2023-03-02 14:00:00,66.47,66.72,66.46,66.66,44897.0,61.8901,62.1229,61.8808,62.0671,44897.0
2023-03-02 14:30:00,66.66,66.69,66.5,66.5,56315.0,62.0671,62.095,61.9181,61.9181,56315.0
2023-03-02 15:00:00,66.5,66.72,66.44,66.69,41350.0,61.9181,62.1229,61.8622,62.095,41350.0
2023-03-02 15:30:00,66.7,67.18,66.68,67.17,107941.0,62.1043,62.5512,62.0857,62.5419,107941.0
2023-03-03 09:30:00,67.56,67.74,67.31,67.59,56728.0,62.905,63.0726,62.6723,62.933,56728.0
2023-03-03 10:00:00,67.61,67.61,67.12,67.3,25985.0,62.9516,62.9516,62.4954,62.663,25985.0
2023-03-03 10:30:00,67.28,67.31,67.07,67.08,19024.0,62.6443,62.6723,62.4488,62.4581,19024.0
2023-03-03 11:00:00,67.05,67.32,67.05,67.3,19139.0,62.4302,62.6816,62.4302,62.663,19139.0
2023-03-03 11:30:00,67.29,67.49,67.24,67.48,26513.0,62.6536,62.8399,62.6071,62.8306,26513.0
2023-03-03 12:00:00,67.48,67.84,67.47,67.84,14015.0,62.8306,63.1658,62.8212,63.1658,14015.0
2023-03-03 12:30:00,67.84,67.96,67.8,67.85,17791.0,63.1658,63.2775,63.1285,63.1751,17791.0
2023-03-03 13:00:00,67.81,67.93,67.63,67.85,15524.0,63.1378,63.2496,62.9702,63.1751,15524.0
2023-03-03 13:30:00,67.87,68.02,67.81,67.85,24134.0,63.1937,63.3333,63.1378,63.1751,24134.0
2023-03-03 14:00:00,67.83,68.02,67.64,68.02,27635.0,63.1564,63.3333,62.9795,63.3333,27635.0
2023-03-03 14:30:00,68.07,68.11,67.83,67.95,24058.0,63.3799,63.4171,63.1564,63.2682,24058.0
2023-03-03 15:00:00,67.95,68.08,67.93,67.99,78228.0,63.2682,63.3892,63.2496,63.3054,78228.0
2023-03-03 15:30:00,67.99,68.13,67.71,68.07,174825.0,63.3054,63.4358,63.0447,63.3799,174825.0
2023-03-06 09:30:00,68.43,68.58,68.11,68.2,27489.0,63.7151,63.8548,63.4171,63.5009,27489.0
2023-03-06 10:00:00,68.2,68.4,68.14,68.27,18748.0,63.5009,63.6872,63.4451,63.5661,18748.0
2023-03-06 10:30:00,68.28,68.34,68.1,68.1,13005.0,63.5754,63.6313,63.4078,63.4078,13005.0
2023-03-06 11:00:00,68.07,68.16,68.03,68.1,17015.0,63.3799,63.4637,63.3427,63.4078,17015.0
2023-03-06 11:30:00,68.13,68.18,67.88,67.97,19294.0,63.4358,63.4823,63.203,63.2868,19294.0
2023-03-06 12:00:00,67.95,67.99,67.76,67.81,5403.0,63.2682,63.3054,63.0913,63.1378,5403.0
2023-03-06 12:30:00,67.81,67.86,67.61,67.73,11583.0,63.1378,63.1844,62.9516,63.0633,11583.0
2023-03-06 13:00:00,67.7,67.78,67.65,67.71,15679.0,63.0354,63.1099,62.9888,63.0447,15679.0
2023-03-06 13:30:00,67.75,67.78,67.43,67.51,13410.0,63.082,63.1099,62.784,62.8585,13410.0
2023-03-06 14:00:00,67.51,67.62,67.46,67.59,8985.0,62.8585,62.9609,62.8119,62.933,8985.0
2023-03-06 14:30:00,67.63,67.72,67.6,67.64,14561.0,62.9702,63.054,62.9423,62.9795,14561.0
2023-03-06 15:00:00,67.64,67.9,67.64,67.81,20953.0,62.9795,63.2216,62.9795,63.1378,20953.0
2023-03-06 15:30:00,67.81,68.15,67.71,68.02,79263.0,63.1378,63.4544,63.0447,63.3333,79263.0
2023-03-07 09:30:00,67.91,67.91,67.53,67.75,10286.0,63.2309,63.2309,62.8771,63.082,10286.0
2023-03-07 10:00:00,67.71,67.71,67.1,67.27,27332.0,63.0447,63.0447,62.4767,62.635,27332.0
2023-03-07 10:30:00,67.32,67.53,67.09,67.12,19606.0,62.6816,62.8771,62.4674,62.4954,19606.0
2023-03-07 11:00:00,67.0,67.14,66.88,66.97,15981.0,62.3836,62.514,62.2719,62.3557,15981.0
2023-03-07 11:30:00,66.94,66.94,66.58,66.62,10841.0,62.3278,62.3278,61.9926,62.0298,10841.0
2023-03-07 12:00:00,66.61,66.96,66.58,66.77,16808.0,62.0205,62.3464,61.9926,62.1695,16808.0
2023-03-07 12:30:00,66.78,66.78,66.46,66.51,16841.0,62.1788,62.1788,61.8808,61.9274,16841.0
2023-03-07 13:00:00,66.49,66.58,66.4,66.54,60843.0,61.9088,61.9926,61.825,61.9553,60843.0
2023-03-07 13:30:00,66.53,66.64,66.43,66.61,45635.0,61.946,62.0484,61.8529,62.0205,45635.0
2023-03-07 14:00:00,66.59,66.63,66.45,66.47,42652.0,62.0019,62.0391,61.8715,61.8901,42652.0
2023-03-07 14:30:00,66.49,66.76,66.48,66.58,41114.0,61.9088,62.1602,61.8995,61.9926,41114.0
2023-03-07 15:00:00,66.59,66.75,66.52,66.73,37187.0,62.0019,62.1509,61.9367,62.1322,37187.0
2023-03-07 15:30:00,66.73,66.92,66.56,66.81,149662.0,62.1322,62.3091,61.9739,62.2067,149662.0
2023-03-08 09:30:00,66.63,67.11,66.57,67.0,12108.0,62.0391,62.486,61.9833,62.3836,12108.0
2023-03-08 10:00:00,67.02,67.37,66.64,67.23,10862.0,62.4023,62.7281,62.0484,62.5978,10862.0
2023-03-08 10:30:00,67.23,67.52,67.23,67.45,12775.0,62.5978,62.8678,62.5978,62.8026,12775.0
2023-03-08 11:00:00,67.47,67.59,67.45,67.55,6491.0,62.8212,62.933,62.8026,62.8957,6491.0
2023-03-08 11:30:00,67.57,67.62,67.42,67.61,14403.0,62.9144,62.9609,62.7747,62.9516,14403.0
2023-03-08 12:00:00,67.62,67.63,67.36,67.39,5753.0,62.9609,62.9702,62.7188,62.7468,5753.0
2023-03-08 12:30:00,67.32,67.47,67.25,67.27,4086.0,62.6816,62.8212,62.6164,62.635,4086.0
2023-03-08 13:00:00,67.29,67.29,67.02,67.08,18216.0,62.6536,62.6536,62.4023,62.4581,18216.0
2023-03-08 13:30:00,67.07,67.15,66.99,67.02,24592.0,62.4488,62.5233,62.3743,62.4023,24592.0
2023-03-08 14:00:00,67.0,67.13,66.7,66.81,37180.0,62.3836,62.5047,62.1043,62.2067,37180.0
2023-03-08 14:30:00,66.79,66.86,66.64,66.85,72249.0,62.1881,62.2533,62.0484,62.244,72249.0
2023-03-08 15:00:00,66.86,66.9,66.61,66.84,43998.0,62.2533,62.2905,62.0205,62.2347,43998.0
2023-03-08 15:30:00,66.85,67.12,66.8,66.9,173697.0,62.244,62.4954,62.1974,62.2905,173697.0
2023-03-09 09:30:00,66.97,67.14,66.59,67.07,23879.0,62.3557,62.514,62.0019,62.4488,23879.0
2023-03-09 10:00:00,67.07,67.11,66.61,66.63,13653.0,62.4488,62.486,62.0205,62.0391,13653.0
2023-03-09 10:30:00,66.68,66.77,66.5,66.58,15885.0,62.0857,62.1695,61.9181,61.9926,15885.0
2023-03-09 11:00:00,66.61,66.8,66.41,66.41,46948.0,62.0205,62.1974,61.8343,61.8343,46948.0
2023-03-09 11:30:00,66.49,66.54,66.31,66.32,14594.0,61.9088,61.9553,61.7412,61.7505,14594.0
2023-03-09 12:00:00,66.34,66.51,66.07,66.49,22462.0,61.7691,61.9274,61.5177,61.9088,22462.0
2023-03-09 12:30:00,66.49,66.58,66.26,66.27,69386.0,61.9088,61.9926,61.6946,61.7039,69386.0
2023-03-09 13:00:00,66.25,66.36,66.08,66.11,42034.0,61.6853,61.7877,61.527,61.555,42034.0
2023-03-09 13:30:00,66.12,66.12,65.9,65.92,24821.0,61.5643,61.5643,61.3594,61.378,24821.0
2023-03-09 14:00:00,65.91,65.95,65.56,65.58,31821.0,61.3687,61.406,61.0428,61.0615,31821.0
2023-03-09 14:30:00,65.56,65.56,65.22,65.22,29764.0,61.0428,61.0428,60.7263,60.7263,29764.0
2023-03-09 15:00:00,65.22,65.35,64.85,65.05,44798.0,60.7263,60.8473,60.3818,60.568,44798.0
2023-03-09 15:30:00,65.05,65.36,64.99,65.17,253242.0,60.568,60.8566,60.5121,60.6797,253242.0
2023-03-10 09:30:00,65.14,65.29,64.27,64.62,13977.0,60.6518,60.7914,59.8417,60.1676,13977.0
2023-03-10 10:00:00,64.61,64.71,64.4,64.54,23623.0,60.1583,60.2514,59.9628,60.0931,23623.0
2023-03-10 10:30:00,64.56,64.72,64.45,64.61,71862.0,60.1117,60.2607,60.0093,60.1583,71862.0
2023-03-10 11:00:00,64.64,64.71,64.38,64.5,35404.0,60.1862,60.2514,59.9441,60.0559,35404.0
2023-03-10 11:30:00,64.5,64.6,64.03,64.05,41826.0,60.0559,60.149,59.6183,59.6369,41826.0
2023-03-10 12:00:00,64.05,64.09,63.84,64.06,22241.0,59.6369,59.6741,59.4414,59.6462,22241.0
2023-03-10 12:30:00,64.11,64.32,63.66,63.66,12718.0,59.6928,59.8883,59.2738,59.2738,12718.0
2023-03-10 13:00:00,63.68,63.8,63.28,63.36,11253.0,59.2924,59.4041,58.9199,58.9944,11253.0
2023-03-10 13:30:00,63.36,63.36,62.87,62.95,85779.0,58.9944,58.9944,58.5382,58.6127,85779.0
2023-03-10 14:00:00,62.94,63.45,62.94,63.42,49060.0,58.6034,59.0782,58.6034,59.0503,49060.0
2023-03-10 14:30:00,63.44,63.93,63.44,63.79,21081.0,59.0689,59.5252,59.0689,59.3948,21081.0
2023-03-10 15:00:00,63.76,63.88,63.47,63.64,25602.0,59.3669,59.4786,59.0968,59.2551,25602.0
2023-03-10 15:30:00,63.63,63.63,63.26,63.5,135434.0,59.2458,59.2458,58.9013,59.1248,135434.0
2023-03-13 09:30:00,63.17,64.66,62.71,64.5,37893.0,58.8175,60.2049,58.3892,60.0559,37893.0
2023-03-13 10:00:00,64.42,64.57,63.89,63.89,24110.0,59.9814,60.1211,59.4879,59.4879,24110.0
2023-03-13 10:30:00,64.01,64.82,63.93,64.81,17137.0,59.5996,60.3538,59.5252,60.3445,17137.0
2023-03-13 11:00:00,64.88,65.08,64.7,65.04,21874.0,60.4097,60.5959,60.2421,60.5587,21874.0
2023-03-13 11:30:00,65.0,65.0,64.41,64.7,25995.0,60.5214,60.5214,59.9721,60.2421,25995.0
2023-03-13 12:00:00,64.8,65.0,64.32,64.45,18539.0,60.3352,60.5214,59.8883,60.0093,18539.0
2023-03-13 12:30:00,64.5,64.8,64.37,64.66,18295.0,60.0559,60.3352,59.9348,60.2049,18295.0
2023-03-13 13:00:00,64.7,64.95,64.46,64.84,19452.0,60.2421,60.4749,60.0186,60.3725,19452.0
2023-03-13 13:30:00,64.86,65.16,64.77,65.11,38809.0,60.3911,60.6704,60.3073,60.6239,38809.0
2023-03-13 14:00:00,65.11,65.43,65.1,65.41,29645.0,60.6239,60.9218,60.6145,60.9032,29645.0
2023-03-13 14:30:00,65.41,65.64,65.31,65.58,18898.0,60.9032,61.1173,60.8101,61.0615,18898.0
2023-03-13 15:00:00,65.64,65.66,65.27,65.36,42226.0,61.1173,61.136,60.7728,60.8566,42226.0
2023-03-13 15:30:00,65.37,65.79,65.32,65.74,280207.0,60.8659,61.257,60.8194,61.2104,280207.0
2023-03-14 09:30:00,66.47,66.62,66.12,66.35,62759.0,61.8901,62.0298,61.5643,61.7784,62759.0
2023-03-14 10:00:00,66.18,66.83,66.08,66.65,35322.0,61.6201,62.2253,61.527,62.0577,35322.0
2023-03-14 10:30:00,66.7,66.81,66.4,66.42,16544.0,62.1043,62.2067,61.825,61.8436,16544.0
2023-03-14 11:00:00,66.45,66.74,66.42,66.61,44885.0,61.8715,62.1415,61.8436,62.0205,44885.0
2023-03-14 11:30:00,66.62,66.69,66.09,66.14,12532.0,62.0298,62.095,61.5363,61.5829,12532.0
2023-03-14 12:00:00,66.14,66.18,66.0,66.03,14534.0,61.5829,61.6201,61.4525,61.4805,14534.0
2023-03-14 12:30:00,66.05,66.24,65.97,66.08,19568.0,61.4991,61.676,61.4246,61.527,19568.0
2023-03-14 13:00:00,66.07,66.12,65.52,65.78,35478.0,61.5177,61.5643,61.0056,61.2477,35478.0
2023-03-14 13:30:00,65.75,66.03,65.75,65.78,24509.0,61.2198,61.4805,61.2198,61.2477,24509.0
2023-03-14 14:00:00,65.79,65.84,65.46,65.63,25894.0,61.257,61.3036,60.9497,61.108,25894.0
2023-03-14 14:30:00,65.68,65.98,65.67,65.83,21858.0,61.1546,61.4339,61.1453,61.2942,21858.0
2023-03-14 15:00:00,65.85,66.05,65.69,65.94,29728.0,61.3129,61.4991,61.1639,61.3967,29728.0
2023-03-14 15:30:00,65.92,66.17,65.88,66.06,86492.0,61.378,61.6108,61.3408,61.5084,86492.0
2023-03-15 09:30:00,65.37,66.32,65.34,65.54,27898.0,60.8659,61.7505,60.838,61.0242,27898.0
2023-03-15 10:00:00,65.52,66.01,65.49,65.84,24304.0,61.0056,61.4618,60.9777,61.3036,24304.0
2023-03-15 10:30:00,65.8,66.13,65.7,66.13,38444.0,61.2663,61.5736,61.1732,61.5736,38444.0
2023-03-15 11:00:00,66.14,66.4,66.0,66.18,24982.0,61.5829,61.825,61.4525,61.6201,24982.0
2023-03-15 11:30:00,66.19,66.2,65.79,65.94,29975.0,61.6294,61.6387,61.257,61.3967,29975.0
2023-03-15 12:00:00,65.98,65.98,65.43,65.54,10103.0,61.4339,61.4339,60.9218,61.0242,10103.0
2023-03-15 12:30:00,65.61,65.73,65.14,65.28,24529.0,61.0894,61.2011,60.6518,60.7821,24529.0
2023-03-15 13:00:00,65.27,65.83,65.22,65.79,15425.0,60.7728,61.2942,60.7263,61.257,15425.0
2023-03-15 13:30:00,65.77,65.85,65.56,65.72,11048.0,61.2384,61.3129,61.0428,61.1918,11048.0
2023-03-15 14:00:00,65.74,66.36,65.58,66.26,13458.0,61.2104,61.7877,61.0615,61.6946,13458.0
2023-03-15 14:30:00,66.34,66.34,65.88,66.12,8957.0,61.7691,61.7691,61.3408,61.5643,8957.0
2023-03-15 15:00:00,66.13,66.2,65.84,66.16,12637.0,61.5736,61.6387,61.3036,61.6015,12637.0
2023-03-15 15:30:00,66.15,66.15,65.82,66.04,59792.0,61.5922,61.5922,61.2849,61.4898,59792.0
2023-03-16 09:30:00,65.66,65.78,65.34,65.51,24616.0,61.136,61.2477,60.838,60.9963,24616.0
2023-03-16 10:00:00,65.6,65.67,65.1,65.54,16715.0,61.0801,61.1453,60.6145,61.0242,16715.0
2023-03-16 10:30:00,65.6,66.18,65.53,66.1,34530.0,61.0801,61.6201,61.0149,61.5456,34530.0
2023-03-16 11:00:00,66.24,66.36,66.04,66.25,16591.0,61.676,61.7877,61.4898,61.6853,16591.0
2023-03-16 11:30:00,66.29,66.29,66.03,66.05,12537.0,61.7225,61.7225,61.4805,61.4991,12537.0
2023-03-16 12:00:00,66.0,66.05,65.7,65.88,48468.0,61.4525,61.4991,61.1732,61.3408,48468.0
2023-03-16 12:30:00,65.92,66.19,65.71,66.17,20223.0,61.378,61.6294,61.1825,61.6108,20223.0
2023-03-16 13:00:00,66.17,66.37,66.02,66.02,9445.0,61.6108,61.797,61.4712,61.4712,9445.0
2023-03-16 13:30:00,66.02,66.11,65.87,66.03,17461.0,61.4712,61.555,61.3315,61.4805,17461.0
2023-03-16 14:00:00,66.0,66.01,65.68,65.7,35507.0,61.4525,61.4618,61.1546,61.1732,35507.0
2023-03-16 14:30:00,65.7,65.9,65.57,65.86,30310.0,61.1732,61.3594,61.0522,61.3222,30310.0
2023-03-16 15:00:00,65.78,65.86,65.52,65.66,64471.0,61.2477,61.3222,61.0056,61.136,64471.0
2023-03-16 15:30:00,65.64,65.67,65.41,65.52,122734.0,61.1173,61.1453,60.9032,61.0056,122734.0
2023-03-17 09:30:00,65.44,65.75,64.87,64.89,172594.0,60.9311,61.2198,60.4004,60.419,172594.0
2023-03-17 10:00:00,64.93,65.2,64.42,64.59,23954.0,60.4563,60.7077,59.9814,60.1397,23954.0
2023-03-17 10:30:00,64.59,64.7,64.35,64.56,13474.0,60.1397,60.2421,59.9162,60.1117,13474.0
2023-03-17 11:00:00,64.56,64.9,64.46,64.88,17492.0,60.1117,60.4283,60.0186,60.4097,17492.0
2023-03-17 11:30:00,64.85,65.06,64.54,64.6,64505.0,60.3818,60.5773,60.0931,60.149,64505.0
2023-03-17 12:00:00,64.6,64.94,64.41,64.94,23724.0,60.149,60.4656,59.9721,60.4656,23724.0
2023-03-17 12:30:00,64.93,65.09,64.69,64.75,56015.0,60.4563,60.6052,60.2328,60.2887,56015.0
2023-03-17 13:00:00,64.75,64.89,64.55,64.71,64160.0,60.2887,60.419,60.1024,60.2514,64160.0
2023-03-17 13:30:00,64.75,65.11,64.71,65.09,17341.0,60.2887,60.6239,60.2514,60.6052,17341.0
2023-03-17 14:00:00,65.11,65.18,64.54,64.69,28628.0,60.6239,60.689,60.0931,60.2328,28628.0
2023-03-17 14:30:00,64.69,65.15,64.68,65.09,56713.0,60.2328,60.6611,60.2235,60.6052,56713.0
2023-03-17 15:00:00,65.13,65.74,65.09,65.72,69189.0,60.6425,61.2104,60.6052,61.1918,69189.0
2023-03-17 15:30:00,65.74,65.74,64.89,64.91,277522.0,61.2104,61.2104,60.419,60.4376,277522.0
2023-03-20 09:30:00,64.95,65.7,64.68,65.05,84666.0,60.4749,61.1732,60.2235,60.568,84666.0
2023-03-20 10:00:00,65.06,65.64,64.95,65.64,94053.0,60.5773,61.1173,60.4749,61.1173,94053.0
2023-03-20 10:30:00,65.65,65.94,65.43,65.83,141243.0,61.1266,61.3967,60.9218,61.2942,141243.0
2023-03-20 11:00:00,65.83,65.92,65.65,65.84,44152.0,61.2942,61.378,61.1266,61.3036,44152.0
2023-03-20 11:30:00,65.82,65.94,65.64,65.8,85332.0,61.2849,61.3967,61.1173,61.2663,85332.0
2023-03-20 12:00:00,65.83,65.87,65.45,65.64,11887.0,61.2942,61.3315,60.9404,61.1173,11887.0
2023-03-20 12:30:00,65.65,65.9,65.56,65.83,21361.0,61.1266,61.3594,61.0428,61.2942,21361.0
2023-03-20 13:00:00,65.84,65.99,65.84,65.9,43390.0,61.3036,61.4432,61.3036,61.3594,43390.0
2023-03-20 13:30:00,65.9,65.96,65.71,65.77,37306.0,61.3594,61.4153,61.1825,61.2384,37306.0
2023-03-20 14:00:00,65.77,65.99,65.58,65.98,19465.0,61.2384,61.4432,61.0615,61.4339,19465.0
2023-03-20 14:30:00,65.98,66.11,65.78,65.94,105584.0,61.4339,61.555,61.2477,61.3967,105584.0
2023-03-20 15:00:00,65.95,66.18,65.89,66.18,51791.0,61.406,61.6201,61.3501,61.6201,51791.0
2023-03-20 15:30:00,66.18,66.24,65.85,65.87,188682.0,61.6201,61.676,61.3129,61.3315,188682.0
2023-03-21 09:30:00,66.18,66.38,65.66,65.82,43571.0,61.6201,61.8063,61.136,61.2849,43571.0
2023-03-21 10:00:00,65.82,65.91,65.04,65.04,26457.0,61.2849,61.3687,60.5587,60.5587,26457.0
2023-03-21 10:30:00,65.11,65.28,64.97,65.25,29953.0,60.6239,60.7821,60.4935,60.7542,29953.0
2023-03-21 11:00:00,65.24,65.53,65.24,65.35,16629.0,60.7449,61.0149,60.7449,60.8473,16629.0
2023-03-21 11:30:00,65.35,65.35,64.81,64.81,19470.0,60.8473,60.8473,60.3445,60.3445,19470.0
2023-03-21 12:00:00,64.81,64.95,64.75,64.82,15155.0,60.3445,60.4749,60.2887,60.3538,15155.0
2023-03-21 12:30:00,64.78,64.82,64.46,64.5,20212.0,60.3166,60.3538,60.0186,60.0559,20212.0
2023-03-21 13:00:00,64.5,64.5,64.29,64.31,17035.0,60.0559,60.0559,59.8604,59.879,17035.0
2023-03-21 13:30:00,64.31,64.5,64.25,64.33,24291.0,59.879,60.0559,59.8231,59.8976,24291.0
2023-03-21 14:00:00,64.36,64.48,64.17,64.18,25237.0,59.9255,60.0373,59.7486,59.7579,25237.0
2023-03-21 14:30:00,64.2,64.39,64.19,64.38,24274.0,59.7766,59.9535,59.7672,59.9441,24274.0
2023-03-21 15:00:00,64.37,64.75,64.37,64.59,35740.0,59.9348,60.2887,59.9348,60.1397,35740.0
2023-03-21 15:30:00,64.62,65.08,64.61,64.63,121527.0,60.1676,60.5959,60.1583,60.1769,121527.0
2023-03-22 09:30:00,64.38,64.38,62.9,63.27,50417.0,59.9441,59.9441,58.5661,58.9106,50417.0
2023-03-22 10:00:00,63.27,64.06,63.25,64.05,43393.0,58.9106,59.6462,58.892,59.6369,43393.0
2023-03-22 10:30:00,64.03,64.07,63.57,63.61,32604.0,59.6183,59.6555,59.19,59.2272,32604.0
2023-03-22 11:00:00,63.64,63.8,63.4,63.54,44184.0,59.2551,59.4041,59.0317,59.162,44184.0
2023-03-22 11:30:00,63.55,63.56,63.16,63.24,30571.0,59.1713,59.1806,58.8082,58.8827,30571.0
2023-03-22 12:00:00,63.25,63.72,63.25,63.71,16203.0,58.892,59.3296,58.892,59.3203,16203.0
2023-03-22 12:30:00,63.71,63.76,63.53,63.54,14941.0,59.3203,59.3669,59.1527,59.162,14941.0
2023-03-22 13:00:00,63.51,63.66,63.45,63.56,25536.0,59.1341,59.2738,59.0782,59.1806,25536.0
2023-03-22 13:30:00,63.56,63.59,63.35,63.37,20652.0,59.1806,59.2086,58.9851,59.0037,20652.0
2023-03-22 14:00:00,63.49,63.85,63.39,63.41,35619.0,59.1155,59.4507,59.0224,59.041,35619.0
2023-03-22 14:30:00,63.45,63.83,63.1,63.34,53417.0,59.0782,59.432,58.7523,58.9758,53417.0
2023-03-22 15:00:00,63.41,63.7,62.94,63.57,84482.0,59.041,59.311,58.6034,59.19,84482.0
2023-03-22 15:30:00,63.63,63.63,62.17,62.38,189416.0,59.2458,59.2458,57.8864,58.082,189416.0
2023-03-23 09:30:00,62.61,63.02,62.43,62.8,27242.0,58.2961,58.6779,58.1285,58.473,27242.0
2023-03-23 10:00:00,62.79,62.86,62.66,62.76,17735.0,58.4637,58.5289,58.3427,58.4358,17735.0
2023-03-23 10:30:00,62.77,63.31,62.77,63.15,34407.0,58.4451,58.9479,58.4451,58.7989,34407.0
2023-03-23 11:00:00,63.15,63.47,63.15,63.29,16400.0,58.7989,59.0968,58.7989,58.9293,16400.0
2023-03-23 11:30:00,63.32,63.42,63.22,63.26,22876.0,58.9572,59.0503,58.8641,58.9013,22876.0
2023-03-23 12:00:00,63.21,63.26,63.03,63.07,25733.0,58.8548,58.9013,58.6872,58.7244,25733.0
2023-03-23 12:30:00,63.09,63.15,62.78,62.91,31756.0,58.743,58.7989,58.4544,58.5754,31756.0
2023-03-23 13:00:00,62.9,63.06,62.79,62.88,26192.0,58.5661,58.7151,58.4637,58.5475,26192.0
2023-03-23 13:30:00,62.9,63.01,62.65,62.65,27989.0,58.5661,58.6685,58.3333,58.3333,27989.0
2023-03-23 14:00:00,62.68,62.73,62.36,62.36,30363.0,58.3613,58.4078,58.0633,58.0633,30363.0
2023-03-23 14:30:00,62.33,62.38,61.97,62.16,26043.0,58.0354,58.082,57.7002,57.8771,26043.0
2023-03-23 15:00:00,62.18,62.55,61.87,61.97,70042.0,57.8957,58.2402,57.6071,57.7002,70042.0
2023-03-23 15:30:00,61.94,62.36,61.85,62.06,139508.0,57.6723,58.0633,57.5885,57.784,139508.0
2023-03-24 09:30:00,62.07,62.38,61.86,62.31,20256.0,57.7933,58.082,57.5978,58.0168,20256.0
2023-03-24 10:00:00,62.39,62.66,62.3,62.66,17237.0,58.0913,58.3427,58.0075,58.3427,17237.0
2023-03-24 10:30:00,62.68,62.8,62.45,62.49,12829.0,58.3613,58.473,58.1471,58.1844,12829.0
2023-03-24 11:00:00,62.46,62.73,62.43,62.61,14097.0,58.1564,58.4078,58.1285,58.2961,14097.0
2023-03-24 11:30:00,62.59,62.94,62.59,62.85,9127.0,58.2775,58.6034,58.2775,58.5196,9127.0
2023-03-24 12:00:00,62.88,62.96,62.77,62.93,8806.0,58.5475,58.622,58.4451,58.5941,8806.0
2023-03-24 12:30:00,62.93,63.14,62.88,63.11,11389.0,58.5941,58.7896,58.5475,58.7617,11389.0
2023-03-24 13:00:00,63.16,63.19,63.0,63.13,18515.0,58.8082,58.8361,58.6592,58.7803,18515.0
2023-03-24 13:30:00,63.17,63.31,63.11,63.3,21832.0,58.8175,58.9479,58.7617,58.9386,21832.0
2023-03-24 14:00:00,63.31,63.44,63.23,63.41,9835.0,58.9479,59.0689,58.8734,59.041,9835.0
2023-03-24 14:30:00,63.4,63.74,63.4,63.66,17373.0,59.0317,59.3482,59.0317,59.2738,17373.0
2023-03-24 15:00:00,63.64,64.01,63.59,63.96,25583.0,59.2551,59.5996,59.2086,59.5531,25583.0
2023-03-24 15:30:00,63.95,64.13,63.88,64.13,130957.0,59.5438,59.7114,59.4786,59.7114,130957.0
2023-03-27 09:30:00,64.4,64.87,64.2,64.65,29835.0,59.9628,60.4004,59.7766,60.1955,29835.0
2023-03-27 10:00:00,64.69,64.78,64.37,64.5,41430.0,60.2328,60.3166,59.9348,60.0559,41430.0
2023-03-27 10:30:00,64.49,64.6,64.26,64.26,13785.0,60.0466,60.149,59.8324,59.8324,13785.0
2023-03-27 11:00:00,64.26,64.51,64.17,64.51,8213.0,59.8324,60.0652,59.7486,60.0652,8213.0
2023-03-27 11:30:00,64.53,64.59,64.41,64.47,9724.0,60.0838,60.1397,59.9721,60.0279,9724.0
2023-03-27 12:00:00,64.51,64.62,64.33,64.45,5296.0,60.0652,60.1676,59.8976,60.0093,5296.0
2023-03-27 12:30:00,64.44,64.61,64.4,64.61,8182.0,60.0,60.1583,59.9628,60.1583,8182.0
2023-03-27 13:00:00,64.62,64.65,64.47,64.57,12572.0,60.1676,60.1955,60.0279,60.1211,12572.0
2023-03-27 13:30:00,64.6,64.69,64.49,64.52,13946.0,60.149,60.2328,60.0466,60.0745,13946.0
2023-03-27 14:00:00,64.52,64.52,64.35,64.37,8834.0,60.0745,60.0745,59.9162,59.9348,8834.0
2023-03-27 14:30:00,64.4,64.43,64.26,64.33,10758.0,59.9628,59.9907,59.8324,59.8976,10758.0
2023-03-27 15:00:00,64.3,64.39,64.19,64.39,13118.0,59.8697,59.9535,59.7672,59.9535,13118.0
2023-03-27 15:30:00,64.41,64.41,64.0,64.12,72464.0,59.9721,59.9721,59.5903,59.7021,72464.0
2023-03-28 09:30:00,63.65,64.29,62.81,64.09,13595.0,59.2644,59.8604,58.4823,59.6741,13595.0
2023-03-28 10:00:00,64.16,64.35,64.06,64.3,15574.0,59.7393,59.9162,59.6462,59.8697,15574.0
2023-03-28 10:30:00,64.3,64.31,63.93,63.94,9383.0,59.8697,59.879,59.5252,59.5345,9383.0
2023-03-28 11:00:00,63.99,64.07,63.92,64.04,9686.0,59.581,59.6555,59.5158,59.6276,9686.0
2023-03-28 11:30:00,64.06,64.12,63.98,64.06,13840.0,59.6462,59.7021,59.5717,59.6462,13840.0
2023-03-28 12:00:00,64.14,64.19,64.03,64.03,6315.0,59.7207,59.7672,59.6183,59.6183,6315.0
2023-03-28 12:30:00,64.01,64.01,63.8,63.86,13634.0,59.5996,59.5996,59.4041,59.46,13634.0
2023-03-28 13:00:00,63.89,63.99,63.69,63.71,11025.0,59.4879,59.581,59.3017,59.3203,11025.0
2023-03-28 13:30:00,63.7,63.8,63.61,63.64,8529.0,59.311,59.4041,59.2272,59.2551,8529.0
2023-03-28 14:00:00,63.61,63.93,63.61,63.93,14994.0,59.2272,59.5252,59.2272,59.5252,14994.0
2023-03-28 14:30:00,63.93,64.03,63.9,63.98,9725.0,59.5252,59.6183,59.4972,59.5717,9725.0
2023-03-28 15:00:00,63.97,64.01,63.83,63.92,12603.0,59.5624,59.5996,59.432,59.5158,12603.0
2023-03-28 15:30:00,63.91,64.02,63.76,63.91,54660.0,59.5065,59.609,59.3669,59.5065,54660.0
2023-03-29 09:30:00,64.74,65.55,64.26,65.37,36734.0,60.2793,61.0335,59.8324,60.8659,36734.0
2023-03-29 10:00:00,65.37,65.51,65.29,65.37,21264.0,60.8659,60.9963,60.7914,60.8659,21264.0
2023-03-29 10:30:00,65.43,65.57,65.17,65.17,15743.0,60.9218,61.0522,60.6797,60.6797,15743.0
2023-03-29 11:00:00,65.21,65.35,65.09,65.32,19359.0,60.717,60.8473,60.6052,60.8194,19359.0
2023-03-29 11:30:00,65.33,65.42,65.24,65.33,15185.0,60.8287,60.9125,60.7449,60.8287,15185.0
2023-03-29 12:00:00,65.34,65.48,65.28,65.42,18213.0,60.838,60.9684,60.7821,60.9125,18213.0
2023-03-29 12:30:00,65.5,65.56,65.33,65.34,11397.0,60.987,61.0428,60.8287,60.838,11397.0
2023-03-29 13:00:00,65.34,65.45,65.3,65.4,12183.0,60.838,60.9404,60.8008,60.8939,12183.0
2023-03-29 13:30:00,65.36,65.4,65.15,65.17,21432.0,60.8566,60.8939,60.6611,60.6797,21432.0
2023-03-29 14:00:00,65.19,65.35,65.11,65.34,24284.0,60.6983,60.8473,60.6239,60.838,24284.0
2023-03-29 14:30:00,65.34,65.36,65.17,65.36,23300.0,60.838,60.8566,60.6797,60.8566,23300.0
2023-03-29 15:00:00,65.35,65.49,65.26,65.4,29607.0,60.8473,60.9777,60.7635,60.8939,29607.0
2023-03-29 15:30:00,65.41,65.6,65.33,65.48,97132.0,60.9032,61.0801,60.8287,60.9684,97132.0
2023-03-30 09:30:00,65.61,65.98,65.58,65.83,14496.0,61.5054,61.8522,61.4772,61.7116,14496.0
2023-03-30 10:00:00,65.81,65.94,65.62,65.78,21119.0,61.6929,61.8147,61.5147,61.6647,21119.0
2023-03-30 10:30:00,65.71,65.8,65.46,65.6,11179.0,61.5991,61.6835,61.3648,61.496,11179.0
2023-03-30 11:00:00,65.56,65.75,65.56,65.63,9534.0,61.4585,61.6366,61.4585,61.5241,9534.0
2023-03-30 11:30:00,65.66,65.66,65.47,65.63,11778.0,61.5522,61.5522,61.3741,61.5241,11778.0
2023-03-30 12:00:00,65.62,65.63,65.46,65.49,14687.0,61.5147,61.5241,61.3648,61.3929,14687.0
2023-03-30 12:30:00,65.47,65.56,65.37,65.39,14226.0,61.3741,61.4585,61.2804,61.2991,14226.0
2023-03-30 13:00:00,65.39,65.51,65.33,65.37,32883.0,61.2991,61.4116,61.2429,61.2804,32883.0
2023-03-30 13:30:00,65.35,65.45,65.34,65.41,14232.0,61.2616,61.3554,61.2523,61.3179,14232.0
2023-03-30 14:00:00,65.4,65.5,65.36,65.43,12928.0,61.3085,61.4023,61.271,61.3366,12928.0
2023-03-30 14:30:00,65.45,65.54,65.33,65.35,14439.0,61.3554,61.4397,61.2429,61.2616,14439.0
2023-03-30 15:00:00,65.35,65.47,65.27,65.43,43722.0,61.2616,61.3741,61.1866,61.3366,43722.0
2023-03-30 15:30:00,65.45,65.72,65.43,65.72,129830.0,61.3554,61.6085,61.3366,61.6085,129830.0
2023-03-31 09:30:00,65.99,66.73,65.88,66.61,34101.0,61.8616,62.5553,61.7585,62.4428,34101.0
2023-03-31 10:00:00,66.74,66.84,66.33,66.56,43153.0,62.5647,62.6584,62.1803,62.3959,43153.0
2023-03-31 10:30:00,66.57,66.61,66.23,66.38,16050.0,62.4053,62.4428,62.0866,62.2272,16050.0
2023-03-31 11:00:00,66.43,66.78,66.32,66.74,21721.0,62.2741,62.6022,62.171,62.5647,21721.0
2023-03-31 11:30:00,66.73,66.73,66.51,66.52,30489.0,62.5553,62.5553,62.3491,62.3584,30489.0
2023-03-31 12:00:00,66.48,66.67,66.47,66.62,19752.0,62.3209,62.4991,62.3116,62.4522,19752.0
2023-03-31 12:30:00,66.65,66.72,66.49,66.62,29306.0,62.4803,62.5459,62.3303,62.4522,29306.0
2023-03-31 13:00:00,66.57,66.69,66.44,66.47,21799.0,62.4053,62.5178,62.2834,62.3116,21799.0
2023-03-31 13:30:00,66.48,66.66,66.44,66.64,16182.0,62.3209,62.4897,62.2834,62.4709,16182.0
2023-03-31 14:00:00,66.64,66.76,66.59,66.65,23335.0,62.4709,62.5834,62.4241,62.4803,23335.0
2023-03-31 14:30:00,66.66,66.69,66.49,66.58,34425.0,62.4897,62.5178,62.3303,62.4147,34425.0
2023-03-31 15:00:00,66.63,66.77,66.45,66.67,28788.0,62.4616,62.5928,62.2928,62.4991,28788.0
2023-03-31 15:30:00,66.66,67.2,66.48,67.18,191534.0,62.4897,62.9959,62.3209,62.9771,191534.0
2023-04-03 09:30:00,66.97,67.26,66.14,67.26,43848.0,62.7803,63.0521,62.0022,63.0521,43848.0
2023-04-03 10:00:00,67.28,67.56,67.2,67.31,23361.0,63.0709,63.3334,62.9959,63.099,23361.0
2023-04-03 10:30:00,67.35,67.37,66.97,67.03,18465.0,63.1365,63.1553,62.7803,62.8365,18465.0
2023-04-03 11:00:00,67.04,67.25,66.96,66.99,13961.0,62.8459,63.0428,62.7709,62.799,13961.0
2023-04-03 11:30:00,67.0,67.15,66.97,67.03,16854.0,62.8084,62.949,62.7803,62.8365,16854.0
2023-04-03 12:00:00,67.07,67.14,66.99,67.14,25932.0,62.874,62.9397,62.799,62.9397,25932.0
2023-04-03 12:30:00,67.12,67.15,66.84,66.89,27665.0,62.9209,62.949,62.6584,62.7053,27665.0
2023-04-03 13:00:00,66.87,67.19,66.85,67.0,31095.0,62.6865,62.9865,62.6678,62.8084,31095.0
2023-04-03 13:30:00,67.0,67.01,66.6,66.7,37819.0,62.8084,62.8178,62.4334,62.5272,37819.0
2023-04-03 14:00:00,66.7,66.71,66.57,66.62,11716.0,62.5272,62.5366,62.4053,62.4522,11716.0
2023-04-03 14:30:00,66.59,66.75,66.58,66.64,27745.0,62.4241,62.5741,62.4147,62.4709,27745.0
2023-04-03 15:00:00,66.61,66.63,66.46,66.54,35444.0,62.4428,62.4616,62.3022,62.3772,35444.0
2023-04-03 15:30:00,66.52,66.68,66.46,66.53,179938.0,62.3584,62.5084,62.3022,62.3678,179938.0
2023-04-04 09:30:00,66.89,67.12,66.35,66.67,18006.0,62.7053,62.9209,62.1991,62.4991,18006.0
2023-04-04 10:00:00,66.67,66.88,66.5,66.5,39059.0,62.4991,62.6959,62.3397,62.3397,39059.0
2023-04-04 10:30:00,66.52,66.61,66.12,66.12,28506.0,62.3584,62.4428,61.9835,61.9835,28506.0
2023-04-04 11:00:00,66.11,66.18,65.9,66.03,63192.0,61.9741,62.0397,61.7772,61.8991,63192.0
2023-04-04 11:30:00,66.02,66.23,65.98,66.01,19850.0,61.8897,62.0866,61.8522,61.8803,19850.0
2023-04-04 12:00:00,66.0,66.15,65.91,66.11,46941.0,61.871,62.0116,61.7866,61.9741,46941.0
2023-04-04 12:30:00,66.09,66.36,66.09,66.23,9919.0,61.9553,62.2084,61.9553,62.0866,9919.0
2023-04-04 13:00:00,66.2,66.33,66.17,66.25,7798.0,62.0585,62.1803,62.0303,62.1053,7798.0
2023-04-04 13:30:00,66.23,66.34,65.98,65.98,13506.0,62.0866,62.1897,61.8522,61.8522,13506.0
2023-04-04 14:00:00,65.98,66.11,65.89,65.96,15265.0,61.8522,61.9741,61.7679,61.8335,15265.0
2023-04-04 14:30:00,65.98,66.1,65.89,66.09,15442.0,61.8522,61.9647,61.7679,61.9553,15442.0
2023-04-04 15:00:00,66.06,66.41,66.05,66.16,28610.0,61.9272,62.2553,61.9178,62.021,28610.0
2023-04-04 15:30:00,66.14,66.47,66.05,66.46,92707.0,62.0022,62.3116,61.9178,62.3022,92707.0
2023-04-05 09:30:00,66.49,66.72,66.36,66.46,22697.0,62.3303,62.5459,62.2084,62.3022,22697.0
2023-04-05 10:00:00,66.44,66.75,66.34,66.71,32449.0,62.2834,62.5741,62.1897,62.5366,32449.0
2023-04-05 10:30:00,66.72,66.9,66.69,66.9,37992.0,62.5459,62.7147,62.5178,62.7147,37992.0
2023-04-05 11:00:00,66.9,67.03,66.86,67.0,13533.0,62.7147,62.8365,62.6772,62.8084,13533.0
2023-04-05 11:30:00,67.03,67.12,67.0,67.1,24553.0,62.8365,62.9209,62.8084,62.9022,24553.0
2023-04-05 12:00:00,67.09,67.09,66.86,66.93,24315.0,62.8928,62.8928,62.6772,62.7428,24315.0
2023-04-05 12:30:00,66.92,67.1,66.87,67.02,22579.0,62.7334,62.9022,62.6865,62.8272,22579.0
2023-04-05 13:00:00,67.04,67.33,66.96,67.18,43513.0,62.8459,63.1178,62.7709,62.9771,43513.0
2023-04-05 13:30:00,67.18,67.22,66.97,67.11,41721.0,62.9771,63.0146,62.7803,62.9115,41721.0
2023-04-05 14:00:00,67.11,67.13,66.79,66.85,34419.0,62.9115,62.9303,62.6115,62.6678,34419.0
2023-04-05 14:30:00,66.84,66.94,66.72,66.72,35408.0,62.6584,62.7522,62.5459,62.5459,35408.0
2023-04-05 15:00:00,66.73,66.87,66.48,66.79,53412.0,62.5553,62.6865,62.3209,62.6115,53412.0
2023-04-05 15:30:00,66.8,66.94,66.5,66.53,188776.0,62.6209,62.7522,62.3397,62.3678,188776.0
2023-04-06 09:30:00,66.73,67.0,66.5,66.87,12318.0,62.5553,62.8084,62.3397,62.6865,12318.0
2023-04-06 10:00:00,66.88,66.9,66.56,66.56,16391.0,62.6959,62.7147,62.3959,62.3959,16391.0
2023-04-06 10:30:00,66.48,66.62,66.27,66.35,11242.0,62.3209,62.4522,62.1241,62.1991,11242.0
2023-04-06 11:00:00,66.3,66.44,66.27,66.35,11668.0,62.1522,62.2834,62.1241,62.1991,11668.0
2023-04-06 11:30:00,66.34,66.49,66.33,66.49,18856.0,62.1897,62.3303,62.1803,62.3303,18856.0
2023-04-06 12:00:00,66.51,66.73,66.38,66.73,13112.0,62.3491,62.5553,62.2272,62.5553,13112.0
2023-04-06 12:30:00,66.73,66.94,66.7,66.93,12224.0,62.5553,62.7522,62.5272,62.7428,12224.0
2023-04-06 13:00:00,66.9,66.99,66.81,66.81,8939.0,62.7147,62.799,62.6303,62.6303,8939.0
2023-04-06 13:30:00,66.87,66.87,66.58,66.6,9075.0,62.6865,62.6865,62.4147,62.4334,9075.0
2023-04-06 14:00:00,66.58,66.74,66.56,66.65,11616.0,62.4147,62.5647,62.3959,62.4803,11616.0
2023-04-06 14:30:00,66.65,66.71,66.58,66.66,20679.0,62.4803,62.5366,62.4147,62.4897,20679.0
2023-04-06 15:00:00,66.67,66.83,66.62,66.73,29861.0,62.4991,62.649,62.4522,62.5553,29861.0
2023-04-06 15:30:00,66.76,67.06,66.69,67.04,100470.0,62.5834,62.8647,62.5178,62.8459,100470.0
2023-04-10 09:30:00,66.56,66.78,66.39,66.39,12929.0,62.3959,62.6022,62.2366,62.2366,12929.0
2023-04-10 10:00:00,66.43,66.53,66.13,66.13,21418.0,62.2741,62.3678,61.9928,61.9928,21418.0
2023-04-10 10:30:00,66.11,66.33,66.1,66.26,9652.0,61.9741,62.1803,61.9647,62.1147,9652.0
2023-04-10 11:00:00,66.26,66.36,66.08,66.08,13804.0,62.1147,62.2084,61.946,61.946,13804.0
2023-04-10 11:30:00,66.14,66.23,66.07,66.13,8721.0,62.0022,62.0866,61.9366,61.9928,8721.0
2023-04-10 12:00:00,66.04,66.15,66.02,66.03,8487.0,61.9085,62.0116,61.8897,61.8991,8487.0
2023-04-10 12:30:00,66.0,66.37,66.0,66.33,9525.0,61.871,62.2178,61.871,62.1803,9525.0
2023-04-10 13:00:00,66.36,66.5,66.36,66.41,15725.0,62.2084,62.3397,62.2084,62.2553,15725.0
2023-04-10 13:30:00,66.42,66.47,66.32,66.36,8633.0,62.2647,62.3116,62.171,62.2084,8633.0
2023-04-10 14:00:00,66.35,66.47,66.34,66.39,9820.0,62.1991,62.3116,62.1897,62.2366,9820.0
2023-04-10 14:30:00,66.4,66.46,66.28,66.39,10218.0,62.2459,62.3022,62.1335,62.2366,10218.0
2023-04-10 15:00:00,66.39,66.53,66.38,66.45,13937.0,62.2366,62.3678,62.2272,62.2928,13937.0
2023-04-10 15:30:00,66.46,66.64,66.46,66.57,109627.0,62.3022,62.4709,62.3022,62.4053,109627.0
2023-04-11 09:30:00,66.56,67.07,66.54,66.78,26943.0,62.3959,62.874,62.3772,62.6022,26943.0
2023-04-11 10:00:00,66.88,67.03,66.63,67.03,42541.0,62.6959,62.8365,62.4616,62.8365,42541.0
2023-04-11 10:30:00,67.02,67.15,66.89,66.94,22371.0,62.8272,62.949,62.7053,62.7522,22371.0
2023-04-11 11:00:00,66.92,67.02,66.77,66.92,16288.0,62.7334,62.8272,62.5928,62.7334,16288.0
2023-04-11 11:30:00,66.92,66.93,66.7,66.78,15772.0,62.7334,62.7428,62.5272,62.6022,15772.0
2023-04-11 12:00:00,66.8,66.88,66.72,66.84,15843.0,62.6209,62.6959,62.5459,62.6584,15843.0
2023-04-11 12:30:00,66.84,66.95,66.84,66.91,12909.0,62.6584,62.7615,62.6584,62.724,12909.0
2023-04-11 13:00:00,66.93,67.1,66.9,66.98,13608.0,62.7428,62.9022,62.7147,62.7897,13608.0
2023-04-11 13:30:00,66.99,67.13,66.91,67.08,19342.0,62.799,62.9303,62.724,62.8834,19342.0
2023-04-11 14:00:00,67.08,67.17,67.04,67.14,18980.0,62.8834,62.9678,62.8459,62.9397,18980.0
2023-04-11 14:30:00,67.15,67.47,67.15,67.29,27572.0,62.949,63.249,62.949,63.0803,27572.0
2023-04-11 15:00:00,67.28,67.28,66.96,67.02,35930.0,63.0709,63.0709,62.7709,62.8272,35930.0
2023-04-11 15:30:00,67.03,67.13,66.78,66.95,147079.0,62.8365,62.9303,62.6022,62.7615,147079.0
2023-04-12 09:30:00,67.44,67.45,66.88,66.96,41393.0,63.2209,63.2303,62.6959,62.7709,41393.0
2023-04-12 10:00:00,67.02,67.13,66.7,66.98,63962.0,62.8272,62.9303,62.5272,62.7897,63962.0
2023-04-12 10:30:00,66.91,66.91,66.63,66.7,63626.0,62.724,62.724,62.4616,62.5272,63626.0
2023-04-12 11:00:00,66.75,66.95,66.68,66.95,21252.0,62.5741,62.7615,62.5084,62.7615,21252.0
2023-04-12 11:30:00,66.95,67.14,66.88,67.04,21913.0,62.7615,62.9397,62.6959,62.8459,21913.0
2023-04-12 12:00:00,67.0,67.14,66.89,66.98,21522.0,62.8084,62.9397,62.7053,62.7897,21522.0
2023-04-12 12:30:00,66.99,67.04,66.86,66.97,19085.0,62.799,62.8459,62.6772,62.7803,19085.0
2023-04-12 13:00:00,67.0,67.18,66.84,67.17,18215.0,62.8084,62.9771,62.6584,62.9678,18215.0
2023-04-12 13:30:00,67.18,67.43,67.15,67.26,27004.0,62.9771,63.2115,62.949,63.0521,27004.0
2023-04-12 14:00:00,67.25,67.25,66.83,66.89,22064.0,63.0428,63.0428,62.649,62.7053,22064.0
2023-04-12 14:30:00,66.88,66.88,66.64,66.66,22978.0,62.6959,62.6959,62.4709,62.4897,22978.0
2023-04-12 15:00:00,66.69,66.77,66.23,66.26,23800.0,62.5178,62.5928,62.0866,62.1147,23800.0
2023-04-12 15:30:00,66.26,66.34,65.92,66.03,106872.0,62.1147,62.1897,61.796,61.8991,106872.0
2023-04-13 09:30:00,66.21,66.22,65.78,65.98,13517.0,62.0678,62.0772,61.6647,61.8522,13517.0
2023-04-13 10:00:00,65.92,66.04,65.81,65.99,17355.0,61.796,61.9085,61.6929,61.8616,17355.0
2023-04-13 10:30:00,65.99,66.0,65.55,65.55,13941.0,61.8616,61.871,61.4491,61.4491,13941.0
2023-04-13 11:00:00,65.55,65.61,65.06,65.16,70575.0,61.4491,61.5054,60.9898,61.0835,70575.0
2023-04-13 11:30:00,65.17,65.35,65.16,65.25,17931.0,61.0929,61.2616,61.0835,61.1679,17931.0
2023-04-13 12:00:00,65.26,65.54,65.26,65.47,18337.0,61.1773,61.4397,61.1773,61.3741,18337.0
2023-04-13 12:30:00,65.45,65.47,65.34,65.4,21451.0,61.3554,61.3741,61.2523,61.3085,21451.0
2023-04-13 13:00:00,65.41,65.44,65.3,65.36,22395.0,61.3179,61.346,61.2148,61.271,22395.0
2023-04-13 13:30:00,65.37,65.75,65.37,65.75,23755.0,61.2804,61.6366,61.2804,61.6366,23755.0
2023-04-13 14:00:00,65.73,65.93,65.73,65.83,24954.0,61.6179,61.8054,61.6179,61.7116,24954.0
2023-04-13 14:30:00,65.85,66.01,65.78,66.01,22988.0,61.7304,61.8803,61.6647,61.8803,22988.0
2023-04-13 15:00:00,66.03,66.06,65.75,65.77,25972.0,61.8991,61.9272,61.6366,61.6554,25972.0
2023-04-13 15:30:00,65.76,65.78,65.47,65.55,82216.0,61.646,61.6647,61.3741,61.4491,82216.0
2023-04-14 09:30:00,65.64,66.0,65.61,65.68,28456.0,61.5335,61.871,61.5054,61.571,28456.0
2023-04-14 10:00:00,65.69,65.7,64.82,64.86,42152.0,61.5804,61.5897,60.7648,60.8023,42152.0
2023-04-14 10:30:00,64.86,65.0,64.61,64.73,30524.0,60.8023,60.9335,60.5679,60.6804,30524.0
2023-04-14 11:00:00,64.72,64.72,64.22,64.22,27318.0,60.671,60.671,60.2023,60.2023,27318.0
2023-04-14 11:30:00,64.23,64.32,64.05,64.12,19723.0,60.2117,60.2961,60.043,60.1086,19723.0
2023-04-14 12:00:00,64.1,64.15,63.93,64.08,25082.0,60.0898,60.1367,59.9305,60.0711,25082.0
2023-04-14 12:30:00,64.07,64.1,63.87,63.96,19658.0,60.0617,60.0898,59.8742,59.9586,19658.0
2023-04-14 13:00:00,64.0,64.08,63.9,63.9,19454.0,59.9961,60.0711,59.9023,59.9023,19454.0
2023-04-14 13:30:00,63.87,63.91,63.76,63.84,19065.0,59.8742,59.9117,59.7711,59.8461,19065.0
2023-04-14 14:00:00,63.83,64.09,63.81,63.88,33207.0,59.8367,60.0805,59.818,59.8836,33207.0
2023-04-14 14:30:00,63.89,63.96,63.73,63.76,19143.0,59.893,59.9586,59.743,59.7711,19143.0
2023-04-14 15:00:00,63.75,63.77,63.33,63.54,40014.0,59.7617,59.7805,59.368,59.5649,40014.0
2023-04-14 15:30:00,63.56,63.78,63.56,63.76,130592.0,59.5836,59.7899,59.5836,59.7711,130592.0
2023-04-17 09:30:00,63.81,64.9,63.81,64.64,62598.0,59.818,60.8398,59.818,60.5961,62598.0
2023-04-17 10:00:00,64.64,64.79,64.36,64.71,74308.0,60.5961,60.7367,60.3336,60.6617,74308.0
2023-04-17 10:30:00,64.69,65.1,64.65,65.07,34819.0,60.6429,61.0273,60.6054,60.9992,34819.0
2023-04-17 11:00:00,65.09,65.34,64.85,64.92,65238.0,61.0179,61.2523,60.7929,60.8585,65238.0
2023-04-17 11:30:00,64.92,64.93,64.53,64.53,44148.0,60.8585,60.8679,60.4929,60.4929,44148.0
2023-04-17 12:00:00,64.54,64.86,64.46,64.86,39587.0,60.5023,60.8023,60.4273,60.8023,39587.0
2023-04-17 12:30:00,64.84,64.95,64.69,64.81,32395.0,60.7835,60.8867,60.6429,60.7554,32395.0
2023-04-17 13:00:00,64.83,64.91,64.67,64.71,50291.0,60.7742,60.8492,60.6242,60.6617,50291.0
2023-04-17 13:30:00,64.72,64.8,64.47,64.56,37448.0,60.671,60.746,60.4367,60.5211,37448.0
2023-04-17 14:00:00,64.56,65.01,64.47,64.92,122164.0,60.5211,60.9429,60.4367,60.8585,122164.0
2023-04-17 14:30:00,64.92,65.31,64.91,65.28,191753.0,60.8585,61.2241,60.8492,61.196,191753.0
2023-04-17 15:00:00,65.28,65.53,65.27,65.44,73344.0,61.196,61.4304,61.1866,61.346,73344.0
2023-04-17 15:30:00,65.42,65.9,65.35,65.77,414659.0,61.3273,61.7772,61.2616,61.6554,414659.0
2023-04-18 09:30:00,66.28,66.82,65.56,66.49,81873.0,62.1335,62.6397,61.4585,62.3303,81873.0
2023-04-18 10:00:00,66.5,68.18,66.45,67.58,86715.0,62.3397,63.9146,62.2928,63.3521,86715.0
2023-04-18 10:30:00,67.58,67.65,66.66,66.94,66116.0,63.3521,63.4177,62.4897,62.7522,66116.0
2023-04-18 11:00:00,66.95,67.4,66.8,66.97,61387.0,62.7615,63.1834,62.6209,62.7803,61387.0
2023-04-18 11:30:00,66.95,67.01,66.6,66.84,33143.0,62.7615,62.8178,62.4334,62.6584,33143.0
2023-04-18 12:00:00,66.87,66.87,66.47,66.5,104559.0,62.6865,62.6865,62.3116,62.3397,104559.0
2023-04-18 12:30:00,66.48,66.61,66.4,66.42,28412.0,62.3209,62.4428,62.2459,62.2647,28412.0
2023-04-18 13:00:00,66.39,66.51,66.22,66.39,23425.0,62.2366,62.3491,62.0772,62.2366,23425.0
2023-04-18 13:30:00,66.39,66.57,66.33,66.5,22693.0,62.2366,62.4053,62.1803,62.3397,22693.0
2023-04-18 14:00:00,66.51,67.12,66.51,67.02,48741.0,62.3491,62.9209,62.3491,62.8272,48741.0
2023-04-18 14:30:00,67.04,67.11,66.78,67.04,29340.0,62.8459,62.9115,62.6022,62.8459,29340.0
2023-04-18 15:00:00,67.02,67.5,67.02,67.48,53942.0,62.8272,63.2771,62.8272,63.2584,53942.0
2023-04-18 15:30:00,67.48,67.66,67.32,67.65,279663.0,63.2584,63.4271,63.1084,63.4177,279663.0
2023-04-19 09:30:00,66.98,67.28,66.58,67.17,40079.0,62.7897,63.0709,62.4147,62.9678,40079.0
2023-04-19 10:00:00,67.17,67.59,67.0,67.49,62754.0,62.9678,63.3615,62.8084,63.2678,62754.0
2023-04-19 10:30:00,67.49,67.52,67.06,67.21,30951.0,63.2678,63.2959,62.8647,63.0053,30951.0
2023-04-19 11:00:00,67.17,67.3,67.09,67.26,25065.0,62.9678,63.0896,62.8928,63.0521,25065.0
2023-04-19 11:30:00,67.24,67.27,67.1,67.24,21823.0,63.0334,63.0615,62.9022,63.0334,21823.0
2023-04-19 12:00:00,67.25,67.46,67.2,67.46,24996.0,63.0428,63.2396,62.9959,63.2396,24996.0
2023-04-19 12:30:00,67.47,67.51,67.39,67.45,30836.0,63.249,63.2865,63.174,63.2303,30836.0
2023-04-19 13:00:00,67.47,67.49,67.32,67.42,53806.0,63.249,63.2678,63.1084,63.2021,53806.0
2023-04-19 13:30:00,67.43,67.55,67.35,67.55,20569.0,63.2115,63.324,63.1365,63.324,20569.0
2023-04-19 14:00:00,67.56,67.66,67.43,67.56,19270.0,63.3334,63.4271,63.2115,63.3334,19270.0
2023-04-19 14:30:00,67.58,67.66,67.45,67.56,29965.0,63.3521,63.4271,63.2303,63.3334,29965.0
2023-04-19 15:00:00,67.53,67.84,67.52,67.84,153776.0,63.3053,63.5959,63.2959,63.5959,153776.0
2023-04-19 15:30:00,67.88,67.98,67.7,67.96,169610.0,63.6334,63.7271,63.4646,63.7084,169610.0
2023-04-20 09:30:00,67.99,68.38,67.93,68.26,29074.0,63.7365,64.1021,63.6802,63.9896,29074.0
2023-04-20 10:00:00,68.22,68.54,68.01,68.53,58836.0,63.9521,64.2521,63.7552,64.2427,58836.0
2023-04-20 10:30:00,68.51,68.53,68.06,68.14,49752.0,64.2239,64.2427,63.8021,63.8771,49752.0
2023-04-20 11:00:00,68.16,68.18,67.93,68.03,30917.0,63.8958,63.9146,63.6802,63.774,30917.0
2023-04-20 11:30:00,68.05,68.08,67.9,68.07,26109.0,63.7927,63.8208,63.6521,63.8115,26109.0
2023-04-20 12:00:00,68.07,68.12,67.97,67.97,20265.0,63.8115,63.8583,63.7177,63.7177,20265.0
2023-04-20 12:30:00,67.97,68.11,67.97,67.99,24487.0,63.7177,63.849,63.7177,63.7365,24487.0
2023-04-20 13:00:00,68.0,68.08,67.83,68.04,33142.0,63.7458,63.8208,63.5865,63.7833,33142.0
2023-04-20 13:30:00,68.06,68.14,68.0,68.07,37468.0,63.8021,63.8771,63.7458,63.8115,37468.0
2023-04-20 14:00:00,68.07,68.12,68.0,68.05,22121.0,63.8115,63.8583,63.7458,63.7927,22121.0
2023-04-20 14:30:00,68.04,68.04,67.94,67.96,33505.0,63.7833,63.7833,63.6896,63.7084,33505.0
2023-04-20 15:00:00,67.96,68.01,67.64,67.76,43207.0,63.7084,63.7552,63.4084,63.5209,43207.0
2023-04-20 15:30:00,67.76,68.14,67.76,68.12,127433.0,63.5209,63.8771,63.5209,63.8583,127433.0
2023-04-21 09:30:00,68.75,68.82,68.32,68.4,25916.0,64.4489,64.5145,64.0458,64.1208,25916.0
2023-04-21 10:00:00,68.41,68.41,68.03,68.16,25085.0,64.1302,64.1302,63.774,63.8958,25085.0
2023-04-21 10:30:00,68.15,68.24,67.8,67.87,32932.0,63.8865,63.9708,63.5584,63.624,32932.0
2023-04-21 11:00:00,67.87,68.09,67.86,68.07,41233.0,63.624,63.8302,63.6146,63.8115,41233.0
2023-04-21 11:30:00,68.07,68.36,68.03,68.28,21646.0,63.8115,64.0833,63.774,64.0083,21646.0
2023-04-21 12:00:00,68.28,68.36,68.18,68.24,10937.0,64.0083,64.0833,63.9146,63.9708,10937.0
2023-04-21 12:30:00,68.27,68.34,68.23,68.27,14359.0,63.999,64.0646,63.9615,63.999,14359.0
2023-04-21 13:00:00,68.25,68.29,68.19,68.21,14640.0,63.9802,64.0177,63.924,63.9427,14640.0
2023-04-21 13:30:00,68.22,68.59,68.21,68.43,78352.0,63.9521,64.2989,63.9427,64.1489,78352.0
2023-04-21 14:00:00,68.46,68.71,68.46,68.65,30450.0,64.1771,64.4114,64.1771,64.3552,30450.0
2023-04-21 14:30:00,68.65,68.71,68.6,68.7,14480.0,64.3552,64.4114,64.3083,64.4021,14480.0
2023-04-21 15:00:00,68.71,68.71,68.47,68.47,33658.0,64.4114,64.4114,64.1864,64.1864,33658.0
2023-04-21 15:30:00,68.46,68.48,68.2,68.4,146723.0,64.1771,64.1958,63.9333,64.1208,146723.0
2023-04-24 09:30:00,68.46,68.53,68.22,68.49,18121.0,64.1771,64.2427,63.9521,64.2052,18121.0
2023-04-24 10:00:00,68.58,68.64,68.37,68.38,16898.0,64.2896,64.3458,64.0927,64.1021,16898.0
2023-04-24 10:30:00,68.41,68.47,68.12,68.15,70466.0,64.1302,64.1864,63.8583,63.8865,70466.0
2023-04-24 11:00:00,68.15,68.15,67.74,67.84,67685.0,63.8865,63.8865,63.5021,63.5959,67685.0
2023-04-24 11:30:00,67.85,68.07,67.7,68.03,17012.0,63.6052,63.8115,63.4646,63.774,17012.0
2023-04-24 12:00:00,68.03,68.15,67.97,68.12,8699.0,63.774,63.8865,63.7177,63.8583,8699.0
2023-04-24 12:30:00,68.11,68.19,68.03,68.16,11837.0,63.849,63.924,63.774,63.8958,11837.0
2023-04-24 13:00:00,68.15,68.17,68.08,68.17,11847.0,63.8865,63.9052,63.8208,63.9052,11847.0
2023-04-24 13:30:00,68.19,68.37,68.13,68.32,15067.0,63.924,64.0927,63.8677,64.0458,15067.0
2023-04-24 14:00:00,68.31,68.31,68.01,68.08,7717.0,64.0365,64.0365,63.7552,63.8208,7717.0
2023-04-24 14:30:00,68.09,68.1,67.9,67.99,21549.0,63.8302,63.8396,63.6521,63.7365,21549.0
2023-04-24 15:00:00,68.0,68.2,67.98,68.12,18028.0,63.7458,63.9333,63.7271,63.8583,18028.0
2023-04-24 15:30:00,68.1,68.31,68.03,68.18,82311.0,63.8396,64.0365,63.774,63.9146,82311.0
2023-04-25 09:30:00,68.0,68.27,67.84,67.9,33310.0,63.7458,63.999,63.5959,63.6521,33310.0
2023-04-25 10:00:00,67.96,68.03,67.74,67.86,15609.0,63.7084,63.774,63.5021,63.6146,15609.0
2023-04-25 10:30:00,67.89,68.0,67.81,67.98,12792.0,63.6427,63.7458,63.5677,63.7271,12792.0
2023-04-25 11:00:00,67.98,68.02,67.88,67.96,20558.0,63.7271,63.7646,63.6334,63.7084,20558.0
2023-04-25 11:30:00,67.93,68.01,67.88,68.0,32665.0,63.6802,63.7552,63.6334,63.7458,32665.0
2023-04-25 12:00:00,68.0,68.25,68.0,68.2,17508.0,63.7458,63.9802,63.7458,63.9333,17508.0
2023-04-25 12:30:00,68.2,68.34,68.15,68.25,8677.0,63.9333,64.0646,63.8865,63.9802,8677.0
2023-04-25 13:00:00,68.23,68.32,68.09,68.19,11332.0,63.9615,64.0458,63.8302,63.924,11332.0
2023-04-25 13:30:00,68.15,68.23,68.11,68.17,13895.0,63.8865,63.9615,63.849,63.9052,13895.0
2023-04-25 14:00:00,68.14,68.23,68.03,68.23,29349.0,63.8771,63.9615,63.774,63.9615,29349.0
2023-04-25 14:30:00,68.21,68.21,67.9,67.9,27302.0,63.9427,63.9427,63.6521,63.6521,27302.0
2023-04-25 15:00:00,67.89,67.99,67.75,67.87,49103.0,63.6427,63.7365,63.5115,63.624,49103.0
2023-04-25 15:30:00,67.87,68.03,67.63,68.02,95251.0,63.624,63.774,63.399,63.7646,95251.0
2023-04-26 09:30:00,67.99,68.5,67.79,67.86,12632.0,63.7365,64.2146,63.549,63.6146,12632.0
2023-04-26 10:00:00,67.96,68.19,67.75,67.88,12838.0,63.7084,63.924,63.5115,63.6334,12838.0
2023-04-26 10:30:00,67.92,68.02,67.88,68.01,16567.0,63.6709,63.7646,63.6334,63.7552,16567.0
2023-04-26 11:00:00,68.06,68.1,67.83,67.92,32328.0,63.8021,63.8396,63.5865,63.6709,32328.0
2023-04-26 11:30:00,67.93,67.96,67.68,67.72,9851.0,63.6802,63.7084,63.4459,63.4834,9851.0
2023-04-26 12:00:00,67.69,67.73,67.39,67.42,16523.0,63.4552,63.4927,63.174,63.2021,16523.0
2023-04-26 12:30:00,67.46,67.48,67.33,67.4,17235.0,63.2396,63.2584,63.1178,63.1834,17235.0
2023-04-26 13:00:00,67.42,67.46,67.26,67.32,9786.0,63.2021,63.2396,63.0521,63.1084,9786.0
2023-04-26 13:30:00,67.33,67.39,67.22,67.22,11082.0,63.1178,63.174,63.0146,63.0146,11082.0
2023-04-26 14:00:00,67.2,67.32,67.04,67.29,18805.0,62.9959,63.1084,62.8459,63.0803,18805.0
2023-04-26 14:30:00,67.28,67.39,67.22,67.24,20954.0,63.0709,63.174,63.0146,63.0334,20954.0
2023-04-26 15:00:00,67.2,67.46,67.19,67.37,19590.0,62.9959,63.2396,62.9865,63.1553,19590.0
2023-04-26 15:30:00,67.35,67.43,67.12,67.17,160401.0,63.1365,63.2115,62.9209,62.9678,160401.0
2023-04-27 09:30:00,66.97,67.29,66.53,66.8,48508.0,62.7803,63.0803,62.3678,62.6209,48508.0
2023-04-27 10:00:00,66.83,67.14,66.76,67.03,65800.0,62.649,62.9397,62.5834,62.8365,65800.0
2023-04-27 10:30:00,67.0,67.26,66.82,66.82,22787.0,62.8084,63.0521,62.6397,62.6397,22787.0
2023-04-27 11:00:00,66.9,67.1,66.79,67.1,34624.0,62.7147,62.9022,62.6115,62.9022,34624.0
2023-04-27 11:30:00,67.11,67.3,67.09,67.29,13350.0,62.9115,63.0896,62.8928,63.0803,13350.0
2023-04-27 12:00:00,67.3,67.39,67.21,67.39,65893.0,63.0896,63.174,63.0053,63.174,65893.0
2023-04-27 12:30:00,67.4,67.74,67.35,67.59,16547.0,63.1834,63.5021,63.1365,63.3615,16547.0
2023-04-27 13:00:00,67.59,67.59,67.42,67.52,16808.0,63.3615,63.3615,63.2021,63.2959,16808.0
2023-04-27 13:30:00,67.55,67.65,67.51,67.59,26001.0,63.324,63.4177,63.2865,63.3615,26001.0
2023-04-27 14:00:00,67.61,67.84,67.52,67.84,17937.0,63.3802,63.5959,63.2959,63.5959,17937.0
2023-04-27 14:30:00,67.91,68.01,67.8,67.95,25049.0,63.6615,63.7552,63.5584,63.699,25049.0
2023-04-27 15:00:00,67.93,68.05,67.84,67.9,31074.0,63.6802,63.7927,63.5959,63.6521,31074.0
2023-04-27 15:30:00,67.86,68.0,67.74,67.99,166145.0,63.6146,63.7458,63.5021,63.7365,166145.0
2023-04-28 09:30:00,68.12,68.79,68.12,68.59,40420.0,63.8583,64.4864,63.8583,64.2989,40420.0
2023-04-28 10:00:00,68.6,69.23,68.6,69.14,20585.0,64.3083,64.8989,64.3083,64.8145,20585.0
2023-04-28 10:30:00,69.07,69.4,68.95,68.95,36315.0,64.7489,65.0583,64.6364,64.6364,36315.0
2023-04-28 11:00:00,68.97,68.97,68.56,68.62,26841.0,64.6552,64.6552,64.2708,64.3271,26841.0
2023-04-28 11:30:00,68.62,68.67,68.49,68.64,12869.0,64.3271,64.3739,64.2052,64.3458,12869.0
2023-04-28 12:00:00,68.65,68.7,68.56,68.69,10035.0,64.3552,64.4021,64.2708,64.3927,10035.0
2023-04-28 12:30:00,68.68,68.8,68.6,68.69,30751.0,64.3833,64.4958,64.3083,64.3927,30751.0
2023-04-28 13:00:00,68.72,68.72,68.6,68.65,53954.0,64.4208,64.4208,64.3083,64.3552,53954.0
2023-04-28 13:30:00,68.65,68.65,68.38,68.41,34375.0,64.3552,64.3552,64.1021,64.1302,34375.0
2023-04-28 14:00:00,68.45,68.56,68.36,68.4,11924.0,64.1677,64.2708,64.0833,64.1208,11924.0
2023-04-28 14:30:00,68.42,68.53,68.31,68.52,15984.0,64.1396,64.2427,64.0365,64.2333,15984.0
2023-04-28 15:00:00,68.55,68.64,68.45,68.49,23043.0,64.2614,64.3458,64.1677,64.2052,23043.0
2023-04-28 15:30:00,68.48,68.99,68.4,68.9,150009.0,64.1958,64.6739,64.1208,64.5895,150009.0
2023-05-01 09:30:00,68.6,69.22,68.6,69.01,23788.0,64.3083,64.8895,64.3083,64.6927,23788.0
2023-05-01 10:00:00,68.91,69.09,68.87,68.97,24517.0,64.5989,64.7677,64.5614,64.6552,24517.0
2023-05-01 10:30:00,68.99,68.99,68.78,68.84,10148.0,64.6739,64.6739,64.4771,64.5333,10148.0
2023-05-01 11:00:00,68.86,68.89,68.55,68.67,14669.0,64.552,64.5802,64.2614,64.3739,14669.0
2023-05-01 11:30:00,68.64,68.89,68.52,68.89,16652.0,64.3458,64.5802,64.2333,64.5802,16652.0
2023-05-01 12:00:00,68.9,68.93,68.77,68.88,8855.0,64.5895,64.6177,64.4677,64.5708,8855.0
2023-05-01 12:30:00,68.87,68.94,68.71,68.77,15510.0,64.5614,64.627,64.4114,64.4677,15510.0
2023-05-01 13:00:00,68.74,68.8,68.7,68.72,10530.0,64.4396,64.4958,64.4021,64.4208,10530.0
2023-05-01 13:30:00,68.71,68.84,68.69,68.82,12937.0,64.4114,64.5333,64.3927,64.5145,12937.0
2023-05-01 14:00:00,68.79,68.8,68.53,68.54,10462.0,64.4864,64.4958,64.2427,64.2521,10462.0
2023-05-01 14:30:00,68.55,68.61,68.39,68.39,35820.0,64.2614,64.3177,64.1115,64.1115,35820.0
2023-05-01 15:00:00,68.4,68.49,68.34,68.47,27258.0,64.1208,64.2052,64.0646,64.1864,27258.0
2023-05-01 15:30:00,68.47,68.55,68.13,68.19,171402.0,64.1864,64.2614,63.8677,63.924,171402.0
2023-05-02 09:30:00,67.87,68.45,67.76,68.34,22931.0,63.624,64.1677,63.5209,64.0646,22931.0
2023-05-02 10:00:00,68.29,68.34,67.25,67.27,25474.0,64.0177,64.0646,63.0428,63.0615,25474.0
2023-05-02 10:30:00,67.27,67.28,66.85,66.92,30881.0,63.0615,63.0709,62.6678,62.7334,30881.0
2023-05-02 11:00:00,66.92,66.92,66.53,66.57,29173.0,62.7334,62.7334,62.3678,62.4053,29173.0
2023-05-02 11:30:00,66.64,66.67,66.43,66.57,25896.0,62.4709,62.4991,62.2741,62.4053,25896.0
2023-05-02 12:00:00,66.64,66.74,66.47,66.74,20163.0,62.4709,62.5647,62.3116,62.5647,20163.0
2023-05-02 12:30:00,66.75,66.79,66.5,66.78,26922.0,62.5741,62.6115,62.3397,62.6022,26922.0
2023-05-02 13:00:00,66.79,67.01,66.77,66.97,21131.0,62.6115,62.8178,62.5928,62.7803,21131.0
2023-05-02 13:30:00,67.02,67.2,66.93,67.13,17927.0,62.8272,62.9959,62.7428,62.9303,17927.0
2023-05-02 14:00:00,67.09,67.2,66.95,67.17,11960.0,62.8928,62.9959,62.7615,62.9678,11960.0
2023-05-02 14:30:00,67.19,67.51,67.19,67.48,15791.0,62.9865,63.2865,62.9865,63.2584,15791.0
2023-05-02 15:00:00,67.51,67.67,67.36,67.51,15426.0,63.2865,63.4365,63.1459,63.2865,15426.0
2023-05-02 15:30:00,67.49,67.49,67.1,67.2,85044.0,63.2678,63.2678,62.9022,62.9959,85044.0
2023-05-03 09:30:00,67.45,67.88,67.45,67.65,36153.0,63.2303,63.6334,63.2303,63.4177,36153.0
2023-05-03 10:00:00,67.66,67.67,67.14,67.21,15811.0,63.4271,63.4365,62.9397,63.0053,15811.0
2023-05-03 10:30:00,67.17,67.42,67.14,67.42,24102.0,62.9678,63.2021,62.9397,63.2021,24102.0
2023-05-03 11:00:00,67.45,67.87,67.45,67.87,9374.0,63.2303,63.624,63.2303,63.624,9374.0
2023-05-03 11:30:00,67.86,67.94,67.83,67.84,7476.0,63.6146,63.6896,63.5865,63.5959,7476.0
2023-05-03 12:00:00,67.84,67.98,67.84,67.93,22156.0,63.5959,63.7271,63.5959,63.6802,22156.0
2023-05-03 12:30:00,67.92,68.0,67.57,67.57,15993.0,63.6709,63.7458,63.3428,63.3428,15993.0
2023-05-03 13:00:00,67.6,68.11,67.53,68.1,11223.0,63.3709,63.849,63.3053,63.8396,11223.0
2023-05-03 13:30:00,68.1,68.33,68.07,68.18,10878.0,63.8396,64.0552,63.8115,63.9146,10878.0
2023-05-03 14:00:00,68.15,68.34,67.84,68.18,17854.0,63.8865,64.0646,63.5959,63.9146,17854.0
2023-05-03 14:30:00,68.21,68.67,67.97,68.13,26204.0,63.9427,64.3739,63.7177,63.8677,26204.0
2023-05-03 15:00:00,68.14,68.25,67.55,67.63,25404.0,63.8771,63.9802,63.324,63.399,25404.0
2023-05-03 15:30:00,67.55,67.67,67.33,67.38,56524.0,63.324,63.4365,63.1178,63.1646,56524.0
2023-05-04 09:30:00,67.57,67.86,67.22,67.5,27864.0,63.3428,63.6146,63.0146,63.2771,27864.0
2023-05-04 10:00:00,67.51,68.19,67.5,67.87,25317.0,63.2865,63.924,63.2771,63.624,25317.0
2023-05-04 10:30:00,67.85,67.95,67.65,67.82,26940.0,63.6052,63.699,63.4177,63.5771,26940.0
2023-05-04 11:00:00,67.79,68.16,67.73,67.94,26835.0,63.549,63.8958,63.4927,63.6896,26835.0
2023-05-04 11:30:00,67.98,68.16,67.93,67.96,11604.0,63.7271,63.8958,63.6802,63.7084,11604.0
2023-05-04 12:00:00,67.95,68.22,67.92,68.22,13834.0,63.699,63.9521,63.6709,63.9521,13834.0
2023-05-04 12:30:00,68.24,68.47,68.12,68.47,23156.0,63.9708,64.1864,63.8583,64.1864,23156.0
2023-05-04 13:00:00,68.48,68.63,68.39,68.54,12271.0,64.1958,64.3364,64.1115,64.2521,12271.0
2023-05-04 13:30:00,68.56,68.65,68.48,68.64,6619.0,64.2708,64.3552,64.1958,64.3458,6619.0
2023-05-04 14:00:00,68.66,68.67,68.17,68.17,7897.0,64.3646,64.3739,63.9052,63.9052,7897.0
2023-05-04 14:30:00,68.14,68.21,67.91,67.91,12105.0,63.8771,63.9427,63.6615,63.6615,12105.0
2023-05-04 15:00:00,67.93,68.16,67.92,68.06,27694.0,63.6802,63.8958,63.6709,63.8021,27694.0
2023-05-04 15:30:00,68.06,68.25,67.94,67.94,63357.0,63.8021,63.9802,63.6896,63.6896,63357.0
2023-05-05 09:30:00,68.38,69.06,68.32,68.79,14296.0,64.1021,64.7395,64.0458,64.4864,14296.0
2023-05-05 10:00:00,68.82,69.1,68.66,69.1,12361.0,64.5145,64.777,64.3646,64.777,12361.0
2023-05-05 10:30:00,69.1,69.16,68.81,68.88,8668.0,64.777,64.8333,64.5052,64.5708,8668.0
2023-05-05 11:00:00,68.88,68.97,68.8,68.93,10177.0,64.5708,64.6552,64.4958,64.6177,10177.0
2023-05-05 11:30:00,68.94,68.98,68.87,68.91,14477.0,64.627,64.6645,64.5614,64.5989,14477.0
2023-05-05 12:00:00,68.91,69.02,68.64,69.01,51855.0,64.5989,64.702,64.3458,64.6927,51855.0
2023-05-05 12:30:00,68.99,69.01,68.68,68.9,19950.0,64.6739,64.6927,64.3833,64.5895,19950.0
2023-05-05 13:00:00,68.94,69.13,68.93,69.13,13178.0,64.627,64.8052,64.6177,64.8052,13178.0
2023-05-05 13:30:00,69.13,69.13,68.96,69.0,12635.0,64.8052,64.8052,64.6458,64.6833,12635.0
2023-05-05 14:00:00,69.0,69.16,68.88,69.13,14125.0,64.6833,64.8333,64.5708,64.8052,14125.0
2023-05-05 14:30:00,69.16,69.24,69.08,69.19,17602.0,64.8333,64.9083,64.7583,64.8614,17602.0
2023-05-05 15:00:00,69.21,69.31,69.13,69.25,21618.0,64.8802,64.9739,64.8052,64.9176,21618.0
2023-05-05 15:30:00,69.26,69.34,69.18,69.18,115625.0,64.927,65.002,64.852,64.852,115625.0
2023-05-08 09:30:00,68.73,69.38,68.72,69.38,17912.0,64.4302,65.0395,64.4208,65.0395,17912.0
2023-05-08 10:00:00,69.38,69.38,68.95,68.99,8875.0,65.0395,65.0395,64.6364,64.6739,8875.0
2023-05-08 10:30:00,68.98,69.16,68.92,69.1,6960.0,64.6645,64.8333,64.6083,64.777,6960.0
2023-05-08 11:00:00,69.13,69.2,69.05,69.05,9167.0,64.8052,64.8708,64.7302,64.7302,9167.0
2023-05-08 11:30:00,69.03,69.21,69.02,69.12,6217.0,64.7114,64.8802,64.702,64.7958,6217.0
2023-05-08 12:00:00,69.07,69.13,68.96,69.03,7639.0,64.7489,64.8052,64.6458,64.7114,7639.0
2023-05-08 12:30:00,69.03,69.06,68.97,69.0,9439.0,64.7114,64.7395,64.6552,64.6833,9439.0
2023-05-08 13:00:00,68.95,69.15,68.94,69.01,9249.0,64.6364,64.8239,64.627,64.6927,9249.0
2023-05-08 13:30:00,69.03,69.11,68.99,69.03,7279.0,64.7114,64.7864,64.6739,64.7114,7279.0
2023-05-08 14:00:00,69.07,69.19,68.86,69.1,30763.0,64.7489,64.8614,64.552,64.777,30763.0
2023-05-08 14:30:00,69.08,69.12,68.97,69.03,13453.0,64.7583,64.7958,64.6552,64.7114,13453.0
2023-05-08 15:00:00,69.01,69.07,68.85,69.03,15145.0,64.6927,64.7489,64.5427,64.7114,15145.0
2023-05-08 15:30:00,69.04,69.08,68.94,68.95,71043.0,64.7208,64.7583,64.627,64.6364,71043.0
2023-05-09 09:30:00,68.86,68.86,67.96,68.1,14366.0,64.552,64.552,63.7084,63.8396,14366.0
2023-05-09 10:00:00,68.09,68.32,67.96,68.31,34203.0,63.8302,64.0458,63.7084,64.0365,34203.0
2023-05-09 10:30:00,68.27,68.39,68.03,68.11,21426.0,63.999,64.1115,63.774,63.849,21426.0
2023-05-09 11:00:00,68.04,68.48,68.03,68.36,5783.0,63.7833,64.1958,63.774,64.0833,5783.0
2023-05-09 11:30:00,68.38,68.48,68.28,68.32,4201.0,64.1021,64.1958,64.0083,64.0458,4201.0
2023-05-09 12:00:00,68.31,68.43,68.29,68.41,4111.0,64.0365,64.1489,64.0177,64.1302,4111.0
2023-05-09 12:30:00,68.41,68.49,68.4,68.47,6725.0,64.1302,64.2052,64.1208,64.1864,6725.0
2023-05-09 13:00:00,68.45,68.61,68.43,68.58,11802.0,64.1677,64.3177,64.1489,64.2896,11802.0
2023-05-09 13:30:00,68.57,68.79,68.56,68.78,5960.0,64.2802,64.4864,64.2708,64.4771,5960.0
2023-05-09 14:00:00,68.84,68.86,68.66,68.76,8573.0,64.5333,64.552,64.3646,64.4583,8573.0
2023-05-09 14:30:00,68.76,69.02,68.76,68.97,11625.0,64.4583,64.702,64.4583,64.6552,11625.0
2023-05-09 15:00:00,69.0,69.06,68.9,68.95,13565.0,64.6833,64.7395,64.5895,64.6364,13565.0
2023-05-09 15:30:00,68.94,68.97,68.54,68.54,91914.0,64.627,64.6552,64.2521,64.2521,91914.0
2023-05-10 09:30:00,69.27,69.39,68.99,69.12,13765.0,64.9364,65.0489,64.6739,64.7958,13765.0
2023-05-10 10:00:00,69.13,69.13,68.9,68.98,19231.0,64.8052,64.8052,64.5895,64.6645,19231.0
2023-05-10 10:30:00,69.04,69.05,68.59,68.97,7890.0,64.7208,64.7302,64.2989,64.6552,7890.0
2023-05-10 11:00:00,68.97,69.48,68.97,69.48,11809.0,64.6552,65.1333,64.6552,65.1333,11809.0
2023-05-10 11:30:00,69.45,69.66,69.42,69.65,7522.0,65.1051,65.302,65.077,65.2926,7522.0
2023-05-10 12:00:00,69.65,69.7,69.51,69.52,24054.0,65.2926,65.3395,65.1614,65.1708,24054.0
2023-05-10 12:30:00,69.51,69.57,69.38,69.4,12954.0,65.1614,65.2176,65.0395,65.0583,12954.0
2023-05-10 13:00:00,69.42,69.46,69.13,69.2,9882.0,65.077,65.1145,64.8052,64.8708,9882.0
2023-05-10 13:30:00,69.23,69.33,69.15,69.3,7936.0,64.8989,64.9926,64.8239,64.9645,7936.0
2023-05-10 14:00:00,69.31,69.53,69.29,69.46,10180.0,64.9739,65.1801,64.9551,65.1145,10180.0
2023-05-10 14:30:00,69.46,69.65,69.43,69.43,6160.0,65.1145,65.2926,65.0864,65.0864,6160.0
2023-05-10 15:00:00,69.48,69.71,69.37,69.63,8272.0,65.1333,65.3489,65.0301,65.2739,8272.0
2023-05-10 15:30:00,69.63,69.75,69.37,69.37,36596.0,65.2739,65.3864,65.0301,65.0301,36596.0
2023-05-11 09:30:00,69.05,69.27,68.61,68.66,10965.0,64.7302,64.9364,64.3177,64.3646,10965.0
2023-05-11 10:00:00,68.65,68.97,68.61,68.97,8302.0,64.3552,64.6552,64.3177,64.6552,8302.0
2023-05-11 10:30:00,68.97,69.07,68.88,68.94,7792.0,64.6552,64.7489,64.5708,64.627,7792.0
2023-05-11 11:00:00,68.95,69.04,68.64,68.8,26503.0,64.6364,64.7208,64.3458,64.4958,26503.0
2023-05-11 11:30:00,68.82,68.98,68.71,68.82,25411.0,64.5145,64.6645,64.4114,64.5145,25411.0
2023-05-11 12:00:00,68.85,68.94,68.75,68.87,13099.0,64.5427,64.627,64.4489,64.5614,13099.0
2023-05-11 12:30:00,68.87,68.94,68.81,68.87,9013.0,64.5614,64.627,64.5052,64.5614,9013.0
2023-05-11 13:00:00,68.88,68.92,68.78,68.87,8496.0,64.5708,64.6083,64.4771,64.5614,8496.0
2023-05-11 13:30:00,68.83,68.92,68.71,68.85,4825.0,64.5239,64.6083,64.4114,64.5427,4825.0
2023-05-11 14:00:00,68.89,69.02,68.8,69.02,6124.0,64.5802,64.702,64.4958,64.702,6124.0
2023-05-11 14:30:00,69.03,69.16,68.97,69.13,6512.0,64.7114,64.8333,64.6552,64.8052,6512.0
2023-05-11 15:00:00,69.16,69.18,69.02,69.06,3750.0,64.8333,64.852,64.702,64.7395,3750.0
2023-05-11 15:30:00,69.06,69.32,69.02,69.25,23200.0,64.7395,64.9833,64.702,64.9176,23200.0
2023-05-12 09:30:00,69.18,69.39,68.97,68.97,13573.0,64.852,65.0489,64.6552,64.6552,13573.0
2023-05-12 10:00:00,68.89,68.92,68.71,68.81,3802.0,64.5802,64.6083,64.4114,64.5052,3802.0
2023-05-12 10:30:00,68.72,68.8,68.61,68.72,6301.0,64.4208,64.4958,64.3177,64.4208,6301.0
2023-05-12 11:00:00,68.72,68.72,68.48,68.5,2257.0,64.4208,64.4208,64.1958,64.2146,2257.0
2023-05-12 11:30:00,68.5,68.64,68.42,68.64,6264.0,64.2146,64.3458,64.1396,64.3458,6264.0
2023-05-12 12:00:00,68.69,68.69,68.39,68.39,3956.0,64.3927,64.3927,64.1115,64.1115,3956.0
2023-05-12 12:30:00,68.4,68.42,68.24,68.34,8134.0,64.1208,64.1396,63.9708,64.0646,8134.0
2023-05-12 13:00:00,68.35,68.36,68.15,68.27,43224.0,64.074,64.0833,63.8865,63.999,43224.0
2023-05-12 13:30:00,68.28,68.32,68.04,68.04,26406.0,64.0083,64.0458,63.7833,63.7833,26406.0
2023-05-12 14:00:00,68.03,68.25,67.96,68.15,34467.0,63.774,63.9802,63.7084,63.8865,34467.0
2023-05-12 14:30:00,68.14,68.2,67.99,68.15,17893.0,63.8771,63.9333,63.7365,63.8865,17893.0
2023-05-12 15:00:00,68.16,68.34,68.15,68.28,25542.0,63.8958,64.0646,63.8865,64.0083,25542.0
2023-05-12 15:30:00,68.3,68.83,68.3,68.8,143455.0,64.0271,64.5239,64.0271,64.4958,143455.0
2023-05-15 09:30:00,68.8,68.95,68.5,68.54,10742.0,64.4958,64.6364,64.2146,64.2521,10742.0
2023-05-15 10:00:00,68.53,68.63,68.08,68.33,12252.0,64.2427,64.3364,63.8208,64.0552,12252.0
2023-05-15 10:30:00,68.28,68.4,68.18,68.28,9163.0,64.0083,64.1208,63.9146,64.0083,9163.0
2023-05-15 11:00:00,68.28,68.34,68.18,68.19,6363.0,64.0083,64.0646,63.9146,63.924,6363.0
2023-05-15 11:30:00,68.21,68.39,68.16,68.34,16885.0,63.9427,64.1115,63.8958,64.0646,16885.0
2023-05-15 12:00:00,68.34,68.37,68.25,68.35,18959.0,64.0646,64.0927,63.9802,64.074,18959.0
2023-05-15 12:30:00,68.39,68.67,68.33,68.67,9920.0,64.1115,64.3739,64.0552,64.3739,9920.0
2023-05-15 13:00:00,68.69,68.78,68.61,68.62,18936.0,64.3927,64.4771,64.3177,64.3271,18936.0
2023-05-15 13:30:00,68.57,68.57,68.32,68.41,12884.0,64.2802,64.2802,64.0458,64.1302,12884.0
2023-05-15 14:00:00,68.44,68.53,68.32,68.37,8080.0,64.1583,64.2427,64.0458,64.0927,8080.0
2023-05-15 14:30:00,68.32,68.36,68.28,68.35,7379.0,64.0458,64.0833,64.0083,64.074,7379.0
2023-05-15 15:00:00,68.31,68.54,68.2,68.44,18657.0,64.0365,64.2521,63.9333,64.1583,18657.0
2023-05-15 15:30:00,68.43,68.54,68.3,68.54,51557.0,64.1489,64.2521,64.0271,64.2521,51557.0
2023-05-16 09:30:00,68.3,68.3,67.85,67.89,29310.0,64.0271,64.0271,63.6052,63.6427,29310.0
2023-05-16 10:00:00,67.92,67.98,67.48,67.6,22673.0,63.6709,63.7271,63.2584,63.3709,22673.0
2023-05-16 10:30:00,67.66,67.72,66.91,67.06,38101.0,63.4271,63.4834,62.724,62.8647,38101.0
2023-05-16 11:00:00,67.06,67.28,67.06,67.27,17216.0,62.8647,63.0709,62.8647,63.0615,17216.0
2023-05-16 11:30:00,67.27,67.36,67.04,67.29,12762.0,63.0615,63.1459,62.8459,63.0803,12762.0
2023-05-16 12:00:00,67.31,67.41,67.13,67.21,11451.0,63.099,63.1928,62.9303,63.0053,11451.0
2023-05-16 12:30:00,67.24,67.24,67.08,67.18,8201.0,63.0334,63.0334,62.8834,62.9771,8201.0
2023-05-16 13:00:00,67.16,67.23,67.01,67.03,7050.0,62.9584,63.024,62.8178,62.8365,7050.0
2023-05-16 13:30:00,67.08,67.12,66.85,67.12,12430.0,62.8834,62.9209,62.6678,62.9209,12430.0
2023-05-16 14:00:00,67.1,67.19,67.03,67.14,19724.0,62.9022,62.9865,62.8365,62.9397,19724.0
2023-05-16 14:30:00,67.14,67.31,66.96,66.98,34759.0,62.9397,63.099,62.7709,62.7897,34759.0
2023-05-16 15:00:00,66.95,66.95,66.72,66.73,59056.0,62.7615,62.7615,62.5459,62.5553,59056.0
2023-05-16 15:30:00,66.72,66.77,66.2,66.39,146116.0,62.5459,62.5928,62.0585,62.2366,146116.0
2023-05-17 09:30:00,66.51,66.86,66.11,66.11,98135.0,62.3491,62.6772,61.9741,61.9741,98135.0
2023-05-17 10:00:00,66.06,66.67,66.0,66.44,87362.0,61.9272,62.4991,61.871,62.2834,87362.0
2023-05-17 10:30:00,66.44,66.44,66.14,66.16,9466.0,62.2834,62.2834,62.0022,62.021,9466.0
2023-05-17 11:00:00,66.18,66.23,65.64,65.79,31277.0,62.0397,62.0866,61.5335,61.6741,31277.0
2023-05-17 11:30:00,65.81,65.86,65.6,65.66,20094.0,61.6929,61.7397,61.496,61.5522,20094.0
2023-05-17 12:00:00,65.68,65.88,65.64,65.8,13542.0,61.571,61.7585,61.5335,61.6835,13542.0
2023-05-17 12:30:00,65.87,66.09,65.83,66.03,31133.0,61.7491,61.9553,61.7116,61.8991,31133.0
2023-05-17 13:00:00,66.07,66.2,66.05,66.09,57965.0,61.9366,62.0585,61.9178,61.9553,57965.0
2023-05-17 13:30:00,66.1,66.19,65.95,66.02,30013.0,61.9647,62.0491,61.8241,61.8897,30013.0
2023-05-17 14:00:00,65.99,66.02,65.67,65.74,17949.0,61.8616,61.8897,61.5616,61.6272,17949.0
2023-05-17 14:30:00,65.75,65.87,65.7,65.76,21569.0,61.6366,61.7491,61.5897,61.646,21569.0
2023-05-17 15:00:00,65.78,65.91,65.71,65.71,19400.0,61.6647,61.7866,61.5991,61.5991,19400.0
2023-05-17 15:30:00,65.71,66.12,65.71,66.11,52385.0,61.5991,61.9835,61.5991,61.9741,52385.0
2023-05-18 09:30:00,65.73,65.96,65.44,65.86,40464.0,61.6179,61.8335,61.346,61.7397,40464.0
2023-05-18 10:00:00,65.92,66.1,65.82,66.02,19149.0,61.796,61.9647,61.7022,61.8897,19149.0
2023-05-18 10:30:00,66.06,66.06,65.68,65.79,18382.0,61.9272,61.9272,61.571,61.6741,18382.0
2023-05-18 11:00:00,65.83,65.99,65.5,65.55,34772.0,61.7116,61.8616,61.4023,61.4491,34772.0
2023-05-18 11:30:00,65.54,65.55,64.94,64.99,27682.0,61.4397,61.4491,60.8773,60.9242,27682.0
2023-05-18 12:00:00,64.91,64.97,64.53,64.71,35506.0,60.8492,60.9054,60.4929,60.6617,35506.0
2023-05-18 12:30:00,64.65,64.79,64.53,64.63,33867.0,60.6054,60.7367,60.4929,60.5867,33867.0
2023-05-18 13:00:00,64.63,64.82,64.57,64.65,17260.0,60.5867,60.7648,60.5304,60.6054,17260.0
2023-05-18 13:30:00,64.58,64.73,64.39,64.42,27861.0,60.5398,60.6804,60.3617,60.3898,27861.0
2023-05-18 14:00:00,64.44,64.58,64.2,64.58,38939.0,60.4086,60.5398,60.1836,60.5398,38939.0
2023-05-18 14:30:00,64.54,64.57,64.33,64.38,62049.0,60.5023,60.5304,60.3054,60.3523,62049.0
2023-05-18 15:00:00,64.38,64.52,64.34,64.36,17646.0,60.3523,60.4836,60.3148,60.3336,17646.0
2023-05-18 15:30:00,64.37,64.86,64.36,64.75,117130.0,60.3429,60.8023,60.3336,60.6992,117130.0
2023-05-19 09:30:00,65.22,65.47,64.92,65.3,14931.0,61.1398,61.3741,60.8585,61.2148,14931.0
2023-05-19 10:00:00,65.3,65.49,65.24,65.49,10417.0,61.2148,61.3929,61.1585,61.3929,10417.0
2023-05-19 10:30:00,65.5,65.56,65.41,65.53,11399.0,61.4023,61.4585,61.3179,61.4304,11399.0
2023-05-19 11:00:00,65.56,65.59,64.93,64.96,19623.0,61.4585,61.4866,60.8679,60.896,19623.0
2023-05-19 11:30:00,64.91,64.95,64.76,64.81,15857.0,60.8492,60.8867,60.7085,60.7554,15857.0
2023-05-19 12:00:00,64.83,64.89,64.72,64.84,16190.0,60.7742,60.8304,60.671,60.7835,16190.0
2023-05-19 12:30:00,64.82,65.19,64.76,65.14,39665.0,60.7648,61.1116,60.7085,61.0648,39665.0
2023-05-19 13:00:00,65.15,65.34,65.14,65.27,13438.0,61.0741,61.2523,61.0648,61.1866,13438.0
2023-05-19 13:30:00,65.27,65.32,65.18,65.24,11829.0,61.1866,61.2335,61.1023,61.1585,11829.0
2023-05-19 14:00:00,65.24,65.3,65.09,65.09,15825.0,61.1585,61.2148,61.0179,61.0179,15825.0
2023-05-19 14:30:00,65.07,65.23,65.05,65.22,16591.0,60.9992,61.1491,60.9804,61.1398,16591.0
2023-05-19 15:00:00,65.22,65.32,65.17,65.2,22288.0,61.1398,61.2335,61.0929,61.121,22288.0
2023-05-19 15:30:00,65.21,65.28,65.06,65.06,66685.0,61.1304,61.196,60.9898,60.9898,66685.0
2023-05-22 09:30:00,65.16,65.2,64.53,64.7,14132.0,61.0835,61.121,60.4929,60.6523,14132.0
2023-05-22 10:00:00,64.57,65.12,64.45,65.06,22252.0,60.5304,61.046,60.4179,60.9898,22252.0
2023-05-22 10:30:00,65.08,65.08,64.81,64.94,29061.0,61.0085,61.0085,60.7554,60.8773,29061.0
2023-05-22 11:00:00,64.97,65.11,64.9,65.01,28811.0,60.9054,61.0367,60.8398,60.9429,28811.0
2023-05-22 11:30:00,65.01,65.19,64.98,65.14,12693.0,60.9429,61.1116,60.9148,61.0648,12693.0
2023-05-22 12:00:00,65.17,65.25,65.11,65.22,11752.0,61.0929,61.1679,61.0367,61.1398,11752.0
2023-05-22 12:30:00,65.23,65.26,65.11,65.23,10016.0,61.1491,61.1773,61.0367,61.1491,10016.0
2023-05-22 13:00:00,65.25,65.28,65.01,65.12,11002.0,61.1679,61.196,60.9429,61.046,11002.0
2023-05-22 13:30:00,65.09,65.17,64.98,65.01,13522.0,61.0179,61.0929,60.9148,60.9429,13522.0
2023-05-22 14:00:00,65.0,65.12,64.98,65.12,17257.0,60.9335,61.046,60.9148,61.046,17257.0
2023-05-22 14:30:00,65.11,65.34,65.07,65.27,13725.0,61.0367,61.2523,60.9992,61.1866,13725.0
2023-05-22 15:00:00,65.28,65.35,65.12,65.25,22919.0,61.196,61.2616,61.046,61.1679,22919.0
2023-05-22 15:30:00,65.27,65.41,65.19,65.27,89923.0,61.1866,61.3179,61.1116,61.1866,89923.0
2023-05-23 09:30:00,64.94,65.31,64.88,65.28,5581.0,60.8773,61.2241,60.821,61.196,5581.0
2023-05-23 10:00:00,65.33,65.33,64.7,64.71,37548.0,61.2429,61.2429,60.6523,60.6617,37548.0
2023-05-23 10:30:00,64.73,64.87,64.6,64.7,32022.0,60.6804,60.8117,60.5586,60.6523,32022.0
2023-05-23 11:00:00,64.71,64.77,64.46,64.6,18547.0,60.6617,60.7179,60.4273,60.5586,18547.0
2023-05-23 11:30:00,64.59,64.69,64.52,64.62,15904.0,60.5492,60.6429,60.4836,60.5773,15904.0
2023-05-23 12:00:00,64.62,64.94,64.56,64.8,56567.0,60.5773,60.8773,60.5211,60.746,56567.0
2023-05-23 12:30:00,64.83,64.83,64.41,64.5,7940.0,60.7742,60.7742,60.3804,60.4648,7940.0
2023-05-23 13:00:00,64.47,64.55,64.31,64.31,7302.0,60.4367,60.5117,60.2867,60.2867,7302.0
2023-05-23 13:30:00,64.26,64.54,64.18,64.38,72152.0,60.2398,60.5023,60.1648,60.3523,72152.0
2023-05-23 14:00:00,64.37,64.47,64.0,64.08,38092.0,60.3429,60.4367,59.9961,60.0711,38092.0
2023-05-23 14:30:00,64.07,64.16,63.95,64.09,8812.0,60.0617,60.1461,59.9492,60.0805,8812.0
2023-05-23 15:00:00,64.06,64.07,63.92,64.07,15498.0,60.0523,60.0617,59.9211,60.0617,15498.0
2023-05-23 15:30:00,64.11,64.25,63.91,64.12,73833.0,60.0992,60.2305,59.9117,60.1086,73833.0
2023-05-24 09:30:00,63.94,64.1,63.7,63.81,8668.0,59.9398,60.0898,59.7149,59.818,8668.0
2023-05-24 10:00:00,63.76,64.02,63.61,63.72,13333.0,59.7711,60.0148,59.6305,59.7336,13333.0
2023-05-24 10:30:00,63.93,63.93,63.75,63.75,22337.0,59.9305,59.9305,59.7617,59.7617,22337.0
2023-05-24 11:00:00,63.79,63.87,63.55,63.75,71281.0,59.7992,59.8742,59.5742,59.7617,71281.0
2023-05-24 11:30:00,63.75,63.75,63.32,63.32,63739.0,59.7617,59.7617,59.3586,59.3586,63739.0
2023-05-24 12:00:00,63.36,63.51,63.18,63.32,27582.0,59.3961,59.5367,59.2274,59.3586,27582.0
2023-05-24 12:30:00,63.29,63.45,63.24,63.35,15445.0,59.3305,59.4805,59.2836,59.3868,15445.0
2023-05-24 13:00:00,63.33,63.37,63.22,63.29,8025.0,59.368,59.4055,59.2649,59.3305,8025.0
2023-05-24 13:30:00,63.31,63.43,63.24,63.35,14846.0,59.3493,59.4618,59.2836,59.3868,14846.0
2023-05-24 14:00:00,63.4,63.41,63.15,63.15,8548.0,59.4336,59.443,59.1993,59.1993,8548.0
2023-05-24 14:30:00,63.12,63.47,63.12,63.26,28283.0,59.1711,59.4993,59.1711,59.3024,28283.0
2023-05-24 15:00:00,63.24,63.53,63.21,63.38,22342.0,59.2836,59.5555,59.2555,59.4149,22342.0
2023-05-24 15:30:00,63.39,63.55,63.02,63.2,123672.0,59.4243,59.5742,59.0774,59.2461,123672.0
2023-05-25 09:30:00,63.33,63.33,62.55,62.55,22572.0,59.368,59.368,58.6368,58.6368,22572.0
2023-05-25 10:00:00,62.63,62.9,62.5,62.69,25900.0,58.7118,58.9649,58.5899,58.768,25900.0
2023-05-25 10:30:00,62.69,62.69,62.44,62.51,11568.0,58.768,58.768,58.5337,58.5993,11568.0
2023-05-25 11:00:00,62.54,62.59,62.3,62.44,11483.0,58.6274,58.6743,58.4024,58.5337,11483.0
2023-05-25 11:30:00,62.5,62.52,62.32,62.49,12618.0,58.5899,58.6087,58.4212,58.5806,12618.0
2023-05-25 12:00:00,62.55,62.76,62.51,62.55,17106.0,58.6368,58.8337,58.5993,58.6368,17106.0
2023-05-25 12:30:00,62.52,62.85,62.46,62.7,30704.0,58.6087,58.918,58.5524,58.7774,30704.0
2023-05-25 13:00:00,62.7,63.32,62.67,63.31,9588.0,58.7774,59.3586,58.7493,59.3493,9588.0
2023-05-25 13:30:00,63.33,63.5,63.23,63.39,16307.0,59.368,59.5274,59.2743,59.4243,16307.0
2023-05-25 14:00:00,63.39,63.51,63.3,63.3,16234.0,59.4243,59.5367,59.3399,59.3399,16234.0
2023-05-25 14:30:00,63.32,63.39,63.25,63.39,11517.0,59.3586,59.4243,59.293,59.4243,11517.0
2023-05-25 15:00:00,63.42,63.51,63.34,63.47,13952.0,59.4524,59.5367,59.3774,59.4993,13952.0
2023-05-25 15:30:00,63.44,63.64,63.3,63.36,88693.0,59.4711,59.6586,59.3399,59.3961,88693.0
2023-05-26 09:30:00,63.4,63.4,62.85,63.36,17730.0,59.4336,59.4336,58.918,59.3961,17730.0
2023-05-26 10:00:00,63.36,63.51,63.23,63.44,11158.0,59.3961,59.5367,59.2743,59.4711,11158.0
2023-05-26 10:30:00,63.39,63.54,63.33,63.39,11006.0,59.4243,59.5649,59.368,59.4243,11006.0
2023-05-26 11:00:00,63.37,63.49,63.06,63.06,13430.0,59.4055,59.518,59.1149,59.1149,13430.0
2023-05-26 11:30:00,63.08,63.28,63.03,63.21,12156.0,59.1336,59.3211,59.0868,59.2555,12156.0
2023-05-26 12:00:00,63.21,63.6,63.18,63.6,18164.0,59.2555,59.6211,59.2274,59.6211,18164.0
2023-05-26 12:30:00,63.59,63.66,63.5,63.55,8466.0,59.6117,59.6774,59.5274,59.5742,8466.0
2023-05-26 13:00:00,63.55,63.62,63.38,63.45,12050.0,59.5742,59.6399,59.4149,59.4805,12050.0
2023-05-26 13:30:00,63.47,63.53,63.34,63.43,7445.0,59.4993,59.5555,59.3774,59.4618,7445.0
2023-05-26 14:00:00,63.45,63.59,63.41,63.59,7735.0,59.4805,59.6117,59.443,59.6117,7735.0
2023-05-26 14:30:00,63.59,63.85,63.59,63.8,7774.0,59.6117,59.8555,59.6117,59.8086,7774.0
2023-05-26 15:00:00,63.82,63.92,63.77,63.84,18430.0,59.8274,59.9211,59.7805,59.8461,18430.0
2023-05-26 15:30:00,63.84,63.97,63.73,63.76,76582.0,59.8461,59.968,59.743,59.7711,76582.0
2023-05-30 09:30:00,63.85,64.61,63.85,64.59,18530.0,59.8555,60.5679,59.8555,60.5492,18530.0
2023-05-30 10:00:00,64.67,64.73,64.22,64.28,28483.0,60.6242,60.6804,60.2023,60.2586,28483.0
2023-05-30 10:30:00,64.28,64.29,63.79,63.87,45425.0,60.2586,60.268,59.7992,59.8742,45425.0
2023-05-30 11:00:00,63.82,63.98,63.76,63.98,17583.0,59.8274,59.9773,59.7711,59.9773,17583.0
2023-05-30 11:30:00,63.98,64.11,63.78,63.85,17775.0,59.9773,60.0992,59.7899,59.8555,17775.0
2023-05-30 12:00:00,63.87,63.97,63.79,63.96,10368.0,59.8742,59.968,59.7992,59.9586,10368.0
2023-05-30 12:30:00,63.95,63.99,63.74,63.93,44982.0,59.9492,59.9867,59.7524,59.9305,44982.0
2023-05-30 13:00:00,63.89,63.94,63.8,63.81,7923.0,59.893,59.9398,59.8086,59.818,7923.0
2023-05-30 13:30:00,63.8,63.86,63.73,63.77,6743.0,59.8086,59.8649,59.743,59.7805,6743.0
2023-05-30 14:00:00,63.8,63.93,63.73,63.88,8233.0,59.8086,59.9305,59.743,59.8836,8233.0
2023-05-30 14:30:00,63.88,64.04,63.72,63.78,11750.0,59.8836,60.0336,59.7336,59.7899,11750.0
2023-05-30 15:00:00,63.75,63.91,63.73,63.91,13782.0,59.7617,59.9117,59.743,59.9117,13782.0
2023-05-30 15:30:00,63.92,64.03,63.66,63.68,151361.0,59.9211,60.0242,59.6774,59.6961,151361.0
2023-05-31 09:30:00,63.91,64.19,63.43,63.45,29229.0,59.9117,60.1742,59.4618,59.4805,29229.0
2023-05-31 10:00:00,63.44,63.44,62.91,62.97,39073.0,59.4711,59.4711,58.9743,59.0305,39073.0
2023-05-31 10:30:00,62.93,63.06,62.83,63.02,121615.0,58.993,59.1149,58.8993,59.0774,121615.0
2023-05-31 11:00:00,63.03,63.18,62.89,62.98,49525.0,59.0868,59.2274,58.9555,59.0399,49525.0
2023-05-31 11:30:00,63.0,63.26,62.94,63.04,45574.0,59.0587,59.3024,59.0024,59.0962,45574.0
2023-05-31 12:00:00,63.08,63.24,63.0,63.12,42117.0,59.1336,59.2836,59.0587,59.1711,42117.0
2023-05-31 12:30:00,63.1,63.32,63.1,63.23,67375.0,59.1524,59.3586,59.1524,59.2743,67375.0
2023-05-31 13:00:00,63.21,63.46,63.19,63.3,44938.0,59.2555,59.4899,59.2368,59.3399,44938.0
2023-05-31 13:30:00,63.31,63.54,63.17,63.48,23350.0,59.3493,59.5649,59.218,59.5086,23350.0
2023-05-31 14:00:00,63.48,63.63,63.47,63.57,19823.0,59.5086,59.6492,59.4993,59.593,19823.0
2023-05-31 14:30:00,63.57,63.64,63.5,63.64,25920.0,59.593,59.6586,59.5274,59.6586,25920.0
2023-05-31 15:00:00,63.62,63.69,63.55,63.56,24027.0,59.6399,59.7055,59.5742,59.5836,24027.0
2023-05-31 15:30:00,63.55,63.58,62.89,63.15,202622.0,59.5742,59.6024,58.9555,59.1993,202622.0
2023-06-01 09:30:00,62.97,63.36,61.72,61.86,99137.0,59.0305,59.3961,57.8587,57.99,99137.0
2023-06-01 10:00:00,61.92,62.72,61.68,62.67,62636.0,58.0462,58.7962,57.8212,58.7493,62636.0
2023-06-01 10:30:00,62.69,63.21,62.56,63.16,67079.0,58.768,59.2555,58.6462,59.2086,67079.0
2023-06-01 11:00:00,63.17,63.42,63.06,63.2,49898.0,59.218,59.4524,59.1149,59.2461,49898.0
2023-06-01 11:30:00,63.21,63.44,63.15,63.17,38407.0,59.2555,59.4711,59.1993,59.218,38407.0
2023-06-01 12:00:00,63.19,63.22,62.96,63.09,23483.0,59.2368,59.2649,59.0212,59.143,23483.0
2023-06-01 12:30:00,63.09,63.23,63.01,63.19,18169.0,59.143,59.2743,59.068,59.2368,18169.0
2023-06-01 13:00:00,63.21,63.34,63.05,63.3,23772.0,59.2555,59.3774,59.1055,59.3399,23772.0
2023-06-01 13:30:00,63.29,63.42,63.16,63.37,36703.0,59.3305,59.4524,59.2086,59.4055,36703.0
2023-06-01 14:00:00,63.34,63.34,63.07,63.11,17005.0,59.3774,59.3774,59.1243,59.1618,17005.0
2023-06-01 14:30:00,63.11,63.44,63.1,63.38,25567.0,59.1618,59.4711,59.1524,59.4149,25567.0
2023-06-01 15:00:00,63.4,63.51,63.36,63.41,45964.0,59.4336,59.5367,59.3961,59.443,45964.0
2023-06-01 15:30:00,63.44,63.46,63.11,63.44,160948.0,59.4711,59.4899,59.1618,59.4711,160948.0
2023-06-02 09:30:00,63.89,64.47,63.43,64.26,27342.0,59.893,60.4367,59.4618,60.2398,27342.0
2023-06-02 10:00:00,64.36,64.67,64.16,64.56,31556.0,60.3336,60.6242,60.1461,60.5211,31556.0
2023-06-02 10:30:00,64.6,64.99,64.42,64.9,23895.0,60.5586,60.9242,60.3898,60.8398,23895.0
2023-06-02 11:00:00,64.89,65.24,64.83,65.19,34978.0,60.8304,61.1585,60.7742,61.1116,34978.0
2023-06-02 11:30:00,65.2,65.27,65.06,65.22,24816.0,61.121,61.1866,60.9898,61.1398,24816.0
2023-06-02 12:00:00,65.22,65.44,65.2,65.34,20844.0,61.1398,61.346,61.121,61.2523,20844.0
2023-06-02 12:30:00,65.29,65.48,65.26,65.46,13346.0,61.2054,61.3835,61.1773,61.3648,13346.0
2023-06-02 13:00:00,65.48,65.9,65.45,65.56,82420.0,61.3835,61.7772,61.3554,61.4585,82420.0
2023-06-02 13:30:00,65.55,65.82,65.5,65.82,26018.0,61.4491,61.7022,61.4023,61.7022,26018.0
2023-06-02 14:00:00,65.82,65.91,65.6,65.91,29330.0,61.7022,61.7866,61.496,61.7866,29330.0
2023-06-02 14:30:00,65.89,65.91,65.6,65.68,20900.0,61.7679,61.7866,61.496,61.571,20900.0
2023-06-02 15:00:00,65.67,66.13,65.66,66.0,50596.0,61.5616,61.9928,61.5522,61.871,50596.0
2023-06-02 15:30:00,66.0,66.3,65.93,66.12,190092.0,61.871,62.1522,61.8054,61.9835,190092.0
2023-06-05 09:30:00,65.84,66.0,65.63,65.97,16204.0,61.721,61.871,61.5241,61.8428,16204.0
2023-06-05 10:00:00,65.98,66.06,65.37,65.81,25655.0,61.8522,61.9272,61.2804,61.6929,25655.0
2023-06-05 10:30:00,65.82,65.91,65.36,65.37,12109.0,61.7022,61.7866,61.271,61.2804,12109.0
2023-06-05 11:00:00,65.48,65.51,65.29,65.51,11831.0,61.3835,61.4116,61.2054,61.4116,11831.0
2023-06-05 11:30:00,65.47,65.7,65.47,65.65,9950.0,61.3741,61.5897,61.3741,61.5429,9950.0
2023-06-05 12:00:00,65.69,65.74,65.52,65.65,6814.0,61.5804,61.6272,61.421,61.5429,6814.0
2023-06-05 12:30:00,65.6,65.62,65.37,65.41,10834.0,61.496,61.5147,61.2804,61.3179,10834.0
2023-06-05 13:00:00,65.45,65.49,65.17,65.23,22037.0,61.3554,61.3929,61.0929,61.1491,22037.0
2023-06-05 13:30:00,65.22,65.29,65.02,65.23,12546.0,61.1398,61.2054,60.9523,61.1491,12546.0
2023-06-05 14:00:00,65.2,65.22,64.83,64.84,12335.0,61.121,61.1398,60.7742,60.7835,12335.0
2023-06-05 14:30:00,64.9,64.93,64.58,64.73,16036.0,60.8398,60.8679,60.5398,60.6804,16036.0
2023-06-05 15:00:00,64.73,64.83,64.58,64.69,19891.0,60.6804,60.7742,60.5398,60.6429,19891.0
2023-06-05 15:30:00,64.7,64.99,64.63,64.7,122810.0,60.6523,60.9242,60.5867,60.6523,122810.0
2023-06-06 09:30:00,64.91,64.99,64.47,64.54,26165.0,60.8492,60.9242,60.4367,60.5023,26165.0
2023-06-06 10:00:00,64.6,64.92,64.52,64.92,10768.0,60.5586,60.8585,60.4836,60.8585,10768.0
2023-06-06 10:30:00,64.93,65.0,64.66,64.66,8919.0,60.8679,60.9335,60.6148,60.6148,8919.0
2023-06-06 11:00:00,64.62,64.86,64.54,64.78,13647.0,60.5773,60.8023,60.5023,60.7273,13647.0
2023-06-06 11:30:00,64.77,65.1,64.71,64.98,27546.0,60.7179,61.0273,60.6617,60.9148,27546.0
2023-06-06 12:00:00,64.98,65.04,64.85,64.87,8083.0,60.9148,60.971,60.7929,60.8117,8083.0
2023-06-06 12:30:00,64.87,64.93,64.81,64.92,5764.0,60.8117,60.8679,60.7554,60.8585,5764.0
2023-06-06 13:00:00,64.88,64.93,64.72,64.73,7219.0,60.821,60.8679,60.671,60.6804,7219.0
2023-06-06 13:30:00,64.74,64.77,64.57,64.59,8428.0,60.6898,60.7179,60.5304,60.5492,8428.0
2023-06-06 14:00:00,64.56,64.7,64.5,64.65,8019.0,60.5211,60.6523,60.4648,60.6054,8019.0
2023-06-06 14:30:00,64.66,64.85,64.66,64.85,9625.0,60.6148,60.7929,60.6148,60.7929,9625.0
2023-06-06 15:00:00,64.88,64.98,64.74,64.93,19524.0,60.821,60.9148,60.6898,60.8679,19524.0
2023-06-06 15:30:00,64.95,65.04,64.77,64.82,49117.0,60.8867,60.971,60.7179,60.7648,49117.0
2023-06-07 09:30:00,65.15,65.19,64.51,65.19,16517.0,61.0741,61.1116,60.4742,61.1116,16517.0
2023-06-07 10:00:00,65.24,65.39,65.17,65.28,13643.0,61.1585,61.2991,61.0929,61.196,13643.0
2023-06-07 10:30:00,65.29,65.44,65.12,65.44,7147.0,61.2054,61.346,61.046,61.346,7147.0
2023-06-07 11:00:00,65.36,65.44,65.05,65.06,9864.0,61.271,61.346,60.9804,60.9898,9864.0
2023-06-07 11:30:00,65.07,65.08,64.93,64.97,6409.0,60.9992,61.0085,60.8679,60.9054,6409.0
2023-06-07 12:00:00,64.95,65.2,64.91,65.17,12455.0,60.8867,61.121,60.8492,61.0929,12455.0
2023-06-07 12:30:00,65.19,65.21,65.0,65.12,10229.0,61.1116,61.1304,60.9335,61.046,10229.0
2023-06-07 13:00:00,65.12,65.13,64.85,64.93,14820.0,61.046,61.0554,60.7929,60.8679,14820.0
2023-06-07 13:30:00,64.87,64.89,64.75,64.78,17101.0,60.8117,60.8304,60.6992,60.7273,17101.0
2023-06-07 14:00:00,64.77,64.93,64.75,64.84,14367.0,60.7179,60.8679,60.6992,60.7835,14367.0
2023-06-07 14:30:00,64.83,64.83,64.49,64.51,47076.0,60.7742,60.7742,60.4554,60.4742,47076.0
2023-06-07 15:00:00,64.52,64.67,64.48,64.66,19705.0,60.4836,60.6242,60.4461,60.6148,19705.0
2023-06-07 15:30:00,64.65,64.87,64.58,64.69,66104.0,60.6054,60.8117,60.5398,60.6429,66104.0
2023-06-08 09:30:00,64.5,64.71,63.8,64.58,26131.0,60.4648,60.6617,59.8086,60.5398,26131.0
2023-06-08 10:00:00,64.62,64.64,64.28,64.56,13595.0,60.5773,60.5961,60.2586,60.5211,13595.0
2023-06-08 10:30:00,64.62,64.82,64.48,64.82,49027.0,60.5773,60.7648,60.4461,60.7648,49027.0
2023-06-08 11:00:00,64.8,64.8,64.57,64.71,37556.0,60.746,60.746,60.5304,60.6617,37556.0
2023-06-08 11:30:00,64.73,64.96,64.7,64.82,8352.0,60.6804,60.896,60.6523,60.7648,8352.0
2023-06-08 12:00:00,64.83,64.84,64.66,64.81,16653.0,60.7742,60.7835,60.6148,60.7554,16653.0
2023-06-08 12:30:00,64.84,64.92,64.69,64.69,17165.0,60.7835,60.8585,60.6429,60.6429,17165.0
2023-06-08 13:00:00,64.65,64.83,64.55,64.78,14375.0,60.6054,60.7742,60.5117,60.7273,14375.0
2023-06-08 13:30:00,64.8,64.85,64.64,64.76,9898.0,60.746,60.7929,60.5961,60.7085,9898.0
2023-06-08 14:00:00,64.76,64.78,64.63,64.74,9158.0,60.7085,60.7273,60.5867,60.6898,9158.0
2023-06-08 14:30:00,64.78,64.79,64.69,64.69,7828.0,60.7273,60.7367,60.6429,60.6429,7828.0
2023-06-08 15:00:00,64.69,64.98,64.67,64.93,24631.0,60.6429,60.9148,60.6242,60.8679,24631.0
2023-06-08 15:30:00,64.94,65.05,64.94,65.03,57774.0,60.8773,60.9804,60.8773,60.9617,57774.0
2023-06-09 09:30:00,65.2,65.3,64.87,65.11,64183.0,61.121,61.2148,60.8117,61.0367,64183.0
2023-06-09 10:00:00,65.02,65.19,64.94,65.14,6970.0,60.9523,61.1116,60.8773,61.0648,6970.0
2023-06-09 10:30:00,65.17,65.55,65.12,65.55,35142.0,61.0929,61.4491,61.046,61.4491,35142.0
2023-06-09 11:00:00,65.54,65.79,65.27,65.27,48764.0,61.4397,61.6741,61.1866,61.1866,48764.0
2023-06-09 11:30:00,65.22,65.44,65.06,65.06,34017.0,61.1398,61.346,60.9898,60.9898,34017.0
2023-06-09 12:00:00,65.09,65.19,65.03,65.05,16308.0,61.0179,61.1116,60.9617,60.9804,16308.0
2023-06-09 12:30:00,65.09,65.27,65.01,65.23,12797.0,61.0179,61.1866,60.9429,61.1491,12797.0
2023-06-09 13:00:00,65.2,65.26,65.16,65.2,7570.0,61.121,61.1773,61.0835,61.121,7570.0
2023-06-09 13:30:00,65.23,65.27,65.14,65.17,9839.0,61.1491,61.1866,61.0648,61.0929,9839.0
2023-06-09 14:00:00,65.22,65.41,65.2,65.34,21249.0,61.1398,61.3179,61.121,61.2523,21249.0
2023-06-09 14:30:00,65.34,65.44,65.27,65.42,44766.0,61.2523,61.346,61.1866,61.3273,44766.0
2023-06-09 15:00:00,65.42,65.48,65.16,65.23,23782.0,61.3273,61.3835,61.0835,61.1491,23782.0
2023-06-09 15:30:00,65.25,65.28,65.05,65.06,83431.0,61.1679,61.196,60.9804,60.9898,83431.0
2023-06-12 09:30:00,64.89,65.06,64.7,64.88,87918.0,60.8304,60.9898,60.6523,60.821,87918.0
2023-06-12 10:00:00,64.91,64.98,64.78,64.87,72939.0,60.8492,60.9148,60.7273,60.8117,72939.0
2023-06-12 10:30:00,64.88,64.97,64.82,64.95,42148.0,60.821,60.9054,60.7648,60.8867,42148.0
2023-06-12 11:00:00,64.95,65.38,64.89,65.38,19520.0,60.8867,61.2898,60.8304,61.2898,19520.0
2023-06-12 11:30:00,65.45,65.5,65.29,65.46,15955.0,61.3554,61.4023,61.2054,61.3648,15955.0
2023-06-12 12:00:00,65.45,65.53,65.32,65.48,28513.0,61.3554,61.4304,61.2335,61.3835,28513.0
2023-06-12 12:30:00,65.48,65.62,65.46,65.57,14934.0,61.3835,61.5147,61.3648,61.4679,14934.0
2023-06-12 13:00:00,65.56,65.56,65.3,65.33,16453.0,61.4585,61.4585,61.2148,61.2429,16453.0
2023-06-12 13:30:00,65.32,65.34,65.15,65.31,13139.0,61.2335,61.2523,61.0741,61.2241,13139.0
2023-06-12 14:00:00,65.27,65.54,65.26,65.51,37566.0,61.1866,61.4397,61.1773,61.4116,37566.0
2023-06-12 14:30:00,65.51,65.71,65.5,65.7,44681.0,61.4116,61.5991,61.4023,61.5897,44681.0
2023-06-12 15:00:00,65.7,66.1,65.7,66.08,59302.0,61.5897,61.9647,61.5897,61.946,59302.0
2023-06-12 15:30:00,66.06,66.27,66.02,66.27,91363.0,61.9272,62.1241,61.8897,62.1241,91363.0
2023-06-13 09:30:00,66.0,67.13,66.0,66.95,64547.0,61.871,62.9303,61.871,62.7615,64547.0
2023-06-13 10:00:00,67.01,67.13,66.73,66.98,23933.0,62.8178,62.9303,62.5553,62.7897,23933.0
2023-06-13 10:30:00,66.99,67.07,66.77,66.96,28615.0,62.799,62.874,62.5928,62.7709,28615.0
2023-06-13 11:00:00,66.94,67.16,66.9,67.06,29439.0,62.7522,62.9584,62.7147,62.8647,29439.0
2023-06-13 11:30:00,67.05,67.1,66.85,66.97,37855.0,62.8553,62.9022,62.6678,62.7803,37855.0
2023-06-13 12:00:00,66.97,67.11,66.94,67.07,29304.0,62.7803,62.9115,62.7522,62.874,29304.0
2023-06-13 12:30:00,67.08,67.15,67.06,67.11,16006.0,62.8834,62.949,62.8647,62.9115,16006.0
2023-06-13 13:00:00,67.13,67.35,67.13,67.2,17339.0,62.9303,63.1365,62.9303,62.9959,17339.0
2023-06-13 13:30:00,67.22,67.27,67.0,67.0,22476.0,63.0146,63.0615,62.8084,62.8084,22476.0
2023-06-13 14:00:00,67.06,67.2,66.99,67.15,32557.0,62.8647,62.9959,62.799,62.949,32557.0
2023-06-13 14:30:00,67.14,67.19,66.97,67.19,35081.0,62.9397,62.9865,62.7803,62.9865,35081.0
2023-06-13 15:00:00,67.19,67.37,67.19,67.35,57797.0,62.9865,63.1553,62.9865,63.1365,57797.0
2023-06-13 15:30:00,67.34,67.44,67.2,67.34,79226.0,63.1271,63.2209,62.9959,63.1271,79226.0
2023-06-14 09:30:00,67.41,67.94,67.33,67.6,39966.0,63.1928,63.6896,63.1178,63.3709,39966.0
2023-06-14 10:00:00,67.56,67.77,67.47,67.59,41102.0,63.3334,63.5302,63.249,63.3615,41102.0
2023-06-14 10:30:00,67.61,67.67,67.46,67.65,18570.0,63.3802,63.4365,63.2396,63.4177,18570.0
2023-06-14 11:00:00,67.63,67.7,67.42,67.55,21539.0,63.399,63.4646,63.2021,63.324,21539.0
2023-06-14 11:30:00,67.53,67.59,67.47,67.52,16692.0,63.3053,63.3615,63.249,63.2959,16692.0
2023-06-14 12:00:00,67.53,67.55,67.39,67.51,42710.0,63.3053,63.324,63.174,63.2865,42710.0
2023-06-14 12:30:00,67.51,67.63,67.49,67.58,19559.0,63.2865,63.399,63.2678,63.3521,19559.0
2023-06-14 13:00:00,67.58,67.62,67.38,67.44,19281.0,63.3521,63.3896,63.1646,63.2209,19281.0
2023-06-14 13:30:00,67.44,67.74,67.43,67.74,29981.0,63.2209,63.5021,63.2115,63.5021,29981.0
2023-06-14 14:00:00,67.69,67.73,67.39,67.53,65060.0,63.4552,63.4927,63.174,63.3053,65060.0
2023-06-14 14:30:00,67.53,68.0,67.5,67.95,50937.0,63.3053,63.7458,63.2771,63.699,50937.0
2023-06-14 15:00:00,67.99,68.23,67.88,67.95,50320.0,63.7365,63.9615,63.6334,63.699,50320.0
2023-06-14 15:30:00,67.97,68.09,67.51,67.64,127839.0,63.7177,63.8302,63.2865,63.4084,127839.0
2023-06-15 09:30:00,67.29,67.87,67.18,67.78,49227.0,63.0803,63.624,62.9771,63.5396,49227.0
2023-06-15 10:00:00,67.78,68.1,67.78,67.98,33117.0,63.5396,63.8396,63.5396,63.7271,33117.0
2023-06-15 10:30:00,67.97,67.99,67.56,67.78,26304.0,63.7177,63.7365,63.3334,63.5396,26304.0
2023-06-15 11:00:00,67.81,67.98,67.76,67.94,58090.0,63.5677,63.7271,63.5209,63.6896,58090.0
2023-06-15 11:30:00,67.92,67.93,67.71,67.83,39521.0,63.6709,63.6802,63.474,63.5865,39521.0
2023-06-15 12:00:00,67.81,67.87,67.7,67.72,56693.0,63.5677,63.624,63.4646,63.4834,56693.0
2023-06-15 12:30:00,67.7,67.83,67.69,67.73,28803.0,63.4646,63.5865,63.4552,63.4927,28803.0
2023-06-15 13:00:00,67.7,67.73,67.53,67.61,33192.0,63.4646,63.4927,63.3053,63.3802,33192.0
2023-06-15 13:30:00,67.62,67.69,67.46,67.69,30402.0,63.3896,63.4552,63.2396,63.4552,30402.0
2023-06-15 14:00:00,67.66,67.69,67.52,67.59,24474.0,63.4271,63.4552,63.2959,63.3615,24474.0
2023-06-15 14:30:00,67.59,67.77,67.57,67.72,23297.0,63.3615,63.5302,63.3428,63.4834,23297.0
2023-06-15 15:00:00,67.74,67.88,67.68,67.81,51739.0,63.5021,63.6334,63.4459,63.5677,51739.0
2023-06-15 15:30:00,67.81,68.15,67.72,68.07,125927.0,63.5677,63.8865,63.4834,63.8115,125927.0
2023-06-16 09:30:00,68.26,68.94,68.2,68.33,117482.0,63.9896,64.627,63.9333,64.0552,117482.0
2023-06-16 10:00:00,68.45,68.67,68.28,68.4,31887.0,64.1677,64.3739,64.0083,64.1208,31887.0
2023-06-16 10:30:00,68.4,68.42,68.27,68.27,14065.0,64.1208,64.1396,63.999,63.999,14065.0
2023-06-16 11:00:00,68.31,68.51,68.27,68.44,20283.0,64.0365,64.2239,63.999,64.1583,20283.0
2023-06-16 11:30:00,68.45,68.48,68.36,68.41,27610.0,64.1677,64.1958,64.0833,64.1302,27610.0
2023-06-16 12:00:00,68.45,68.66,68.38,68.63,40052.0,64.1677,64.3646,64.1021,64.3364,40052.0
2023-06-16 12:30:00,68.64,68.88,68.64,68.86,26676.0,64.3458,64.5708,64.3458,64.552,26676.0
2023-06-16 13:00:00,68.85,68.85,68.51,68.66,36064.0,64.5427,64.5427,64.2239,64.3646,36064.0
2023-06-16 13:30:00,68.66,68.77,68.61,68.77,46056.0,64.3646,64.4677,64.3177,64.4677,46056.0
2023-06-16 14:00:00,68.77,69.03,68.76,69.0,52539.0,64.4677,64.7114,64.4583,64.6833,52539.0
2023-06-16 14:30:00,68.94,69.01,68.88,68.91,51620.0,64.627,64.6927,64.5708,64.5989,51620.0
2023-06-16 15:00:00,68.89,69.01,68.83,68.89,46588.0,64.5802,64.6927,64.5239,64.5802,46588.0
2023-06-16 15:30:00,68.91,69.1,68.65,68.71,214977.0,64.5989,64.777,64.3552,64.4114,214977.0
2023-06-20 09:30:00,68.37,68.92,67.69,67.74,204870.0,64.0927,64.6083,63.4552,63.5021,204870.0
2023-06-20 10:00:00,67.78,68.58,67.67,68.51,52894.0,63.5396,64.2896,63.4365,64.2239,52894.0
2023-06-20 10:30:00,68.55,68.63,68.39,68.58,23584.0,64.2614,64.3364,64.1115,64.2896,23584.0
2023-06-20 11:00:00,68.61,68.62,68.34,68.37,31263.0,64.3177,64.3271,64.0646,64.0927,31263.0
2023-06-20 11:30:00,68.34,68.57,68.23,68.57,27339.0,64.0646,64.2802,63.9615,64.2802,27339.0
2023-06-20 12:00:00,68.6,68.62,68.23,68.36,63345.0,64.3083,64.3271,63.9615,64.0833,63345.0
2023-06-20 12:30:00,68.34,68.54,68.27,68.43,24282.0,64.0646,64.2521,63.999,64.1489,24282.0
2023-06-20 13:00:00,68.42,68.49,68.36,68.43,32769.0,64.1396,64.2052,64.0833,64.1489,32769.0
2023-06-20 13:30:00,68.43,68.53,68.25,68.51,53176.0,64.1489,64.2427,63.9802,64.2239,53176.0
2023-06-20 14:00:00,68.51,68.51,68.32,68.39,42460.0,64.2239,64.2239,64.0458,64.1115,42460.0
2023-06-20 14:30:00,68.4,68.44,68.24,68.24,21446.0,64.1208,64.1583,63.9708,63.9708,21446.0
2023-06-20 15:00:00,68.25,68.29,67.95,68.17,29780.0,63.9802,64.0177,63.699,63.9052,29780.0
2023-06-20 15:30:00,68.17,68.37,68.07,68.21,149272.0,63.9052,64.0927,63.8115,63.9427,149272.0
2023-06-21 09:30:00,67.87,68.0,67.37,68.0,135011.0,63.624,63.7458,63.1553,63.7458,135011.0
2023-06-21 10:00:00,68.03,68.05,67.87,67.93,43629.0,63.774,63.7927,63.624,63.6802,43629.0
2023-06-21 10:30:00,67.94,68.02,67.76,67.92,67670.0,63.6896,63.7646,63.5209,63.6709,67670.0
2023-06-21 11:00:00,67.95,67.98,67.75,67.88,128338.0,63.699,63.7271,63.5115,63.6334,128338.0
2023-06-21 11:30:00,67.86,67.9,67.56,67.74,26904.0,63.6146,63.6521,63.3334,63.5021,26904.0
2023-06-21 12:00:00,67.77,67.96,67.71,67.94,29596.0,63.5302,63.7084,63.474,63.6896,29596.0
2023-06-21 12:30:00,67.95,67.95,67.76,67.76,40070.0,63.699,63.699,63.5209,63.5209,40070.0
2023-06-21 13:00:00,67.76,67.88,67.72,67.81,33017.0,63.5209,63.6334,63.4834,63.5677,33017.0
2023-06-21 13:30:00,67.82,67.98,67.78,67.95,30023.0,63.5771,63.7271,63.5396,63.699,30023.0
2023-06-21 14:00:00,67.94,67.97,67.86,67.92,34132.0,63.6896,63.7177,63.6146,63.6709,34132.0
2023-06-21 14:30:00,67.9,67.95,67.86,67.91,47693.0,63.6521,63.699,63.6146,63.6615,47693.0
2023-06-21 15:00:00,67.91,68.08,67.82,68.0,50914.0,63.6615,63.8208,63.5771,63.7458,50914.0
2023-06-21 15:30:00,67.95,68.01,67.71,67.84,110973.0,63.699,63.7552,63.474,63.5959,110973.0
2023-06-22 09:30:00,67.92,67.94,66.4,66.55,107191.0,63.6709,63.6896,62.2459,62.3866,107191.0
2023-06-22 10:00:00,66.55,66.55,65.36,65.47,125435.0,62.3866,62.3866,61.271,61.3741,125435.0
2023-06-22 10:30:00,65.42,65.85,65.22,65.65,109133.0,61.3273,61.7304,61.1398,61.5429,109133.0
2023-06-22 11:00:00,65.7,65.98,65.66,65.96,83131.0,61.5897,61.8522,61.5522,61.8335,83131.0
2023-06-22 11:30:00,65.96,66.06,65.56,65.75,28664.0,61.8335,61.9272,61.4585,61.6366,28664.0
2023-06-22 12:00:00,65.77,66.3,65.76,66.3,38143.0,61.6554,62.1522,61.646,62.1522,38143.0
2023-06-22 12:30:00,66.31,66.35,66.17,66.32,30364.0,62.1616,62.1991,62.0303,62.171,30364.0
2023-06-22 13:00:00,66.3,66.35,66.17,66.34,27485.0,62.1522,62.1991,62.0303,62.1897,27485.0
2023-06-22 13:30:00,66.34,66.44,66.24,66.28,32554.0,62.1897,62.2834,62.096,62.1335,32554.0
2023-06-22 14:00:00,66.29,66.47,66.19,66.47,35632.0,62.1428,62.3116,62.0491,62.3116,35632.0
2023-06-22 14:30:00,66.48,66.62,66.35,66.45,67889.0,62.3209,62.4522,62.1991,62.2928,67889.0
2023-06-22 15:00:00,66.5,66.69,66.45,66.65,45291.0,62.3397,62.5178,62.2928,62.4803,45291.0
2023-06-22 15:30:00,66.66,66.87,66.41,66.86,236306.0,62.4897,62.6865,62.2553,62.6772,236306.0
2023-06-23 09:30:00,66.61,67.04,66.4,66.82,34871.0,62.4428,62.8459,62.2459,62.6397,34871.0
2023-06-23 10:00:00,66.88,66.9,66.38,66.43,10487.0,62.6959,62.7147,62.2272,62.2741,10487.0
2023-06-23 10:30:00,66.41,66.41,66.04,66.12,11730.0,62.2553,62.2553,61.9085,61.9835,11730.0
2023-06-23 11:00:00,66.12,66.14,65.74,65.79,24571.0,61.9835,62.0022,61.6272,61.6741,24571.0
2023-06-23 11:30:00,65.82,65.88,65.55,65.66,25228.0,61.7022,61.7585,61.4491,61.5522,25228.0
2023-06-23 12:00:00,65.64,65.67,65.42,65.57,34126.0,61.5335,61.5616,61.3273,61.4679,34126.0
2023-06-23 12:30:00,65.58,65.88,65.53,65.64,71539.0,61.4772,61.7585,61.4304,61.5335,71539.0
2023-06-23 13:00:00,65.66,65.66,65.47,65.57,9685.0,61.5522,61.5522,61.3741,61.4679,9685.0
2023-06-23 13:30:00,65.56,65.67,65.5,65.55,19187.0,61.4585,61.5616,61.4023,61.4491,19187.0
2023-06-23 14:00:00,65.51,65.58,65.29,65.43,61377.0,61.4116,61.4772,61.2054,61.3366,61377.0
2023-06-23 14:30:00,65.42,65.54,65.2,65.36,37311.0,61.3273,61.4397,61.121,61.271,37311.0
2023-06-23 15:00:00,65.35,65.48,65.26,65.42,32799.0,61.2616,61.3835,61.1773,61.3273,32799.0
2023-06-23 15:30:00,65.43,65.51,65.14,65.27,155589.0,61.3366,61.4116,61.0648,61.1866,155589.0
2023-06-26 09:30:00,65.21,65.87,64.89,65.67,37990.0,61.1304,61.7491,60.8304,61.5616,37990.0
2023-06-26 10:00:00,65.72,65.86,65.66,65.75,17233.0,61.6085,61.7397,61.5522,61.6366,17233.0
2023-06-26 10:30:00,65.73,65.87,65.64,65.87,14290.0,61.6179,61.7491,61.5335,61.7491,14290.0
2023-06-26 11:00:00,65.84,66.06,65.81,66.02,17185.0,61.721,61.9272,61.6929,61.8897,17185.0
2023-06-26 11:30:00,66.03,66.35,65.93,66.33,13501.0,61.8991,62.1991,61.8054,62.1803,13501.0
2023-06-26 12:00:00,66.34,66.56,66.34,66.47,14054.0,62.1897,62.3959,62.1897,62.3116,14054.0
2023-06-26 12:30:00,66.46,66.7,66.4,66.61,15377.0,62.3022,62.5272,62.2459,62.4428,15377.0
2023-06-26 13:00:00,66.62,66.67,66.45,66.51,10004.0,62.4522,62.4991,62.2928,62.3491,10004.0
2023-06-26 13:30:00,66.49,66.6,66.43,66.6,6350.0,62.3303,62.4334,62.2741,62.4334,6350.0
2023-06-26 14:00:00,66.6,66.72,66.52,66.54,10369.0,62.4334,62.5459,62.3584,62.3772,10369.0
2023-06-26 14:30:00,66.52,66.54,66.45,66.5,18018.0,62.3584,62.3772,62.2928,62.3397,18018.0
2023-06-26 15:00:00,66.5,66.51,66.29,66.31,21364.0,62.3397,62.3491,62.1428,62.1616,21364.0
2023-06-26 15:30:00,66.31,66.52,66.29,66.42,60954.0,62.1616,62.3584,62.1428,62.2647,60954.0
2023-06-27 09:30:00,66.56,66.9,66.12,66.17,13749.0,62.3959,62.7147,61.9835,62.0303,13749.0
2023-06-27 10:00:00,66.23,66.34,66.06,66.06,27247.0,62.0866,62.1897,61.9272,61.9272,27247.0
2023-06-27 10:30:00,66.06,66.36,66.01,66.35,51534.0,61.9272,62.2084,61.8803,62.1991,51534.0
2023-06-27 11:00:00,66.39,66.67,66.37,66.64,16155.0,62.2366,62.4991,62.2178,62.4709,16155.0
2023-06-27 11:30:00,66.61,66.68,66.48,66.64,20357.0,62.4428,62.5084,62.3209,62.4709,20357.0
2023-06-27 12:00:00,66.66,66.7,66.51,66.56,19124.0,62.4897,62.5272,62.3491,62.3959,19124.0
2023-06-27 12:30:00,66.56,66.93,66.56,66.73,36135.0,62.3959,62.7428,62.3959,62.5553,36135.0
2023-06-27 13:00:00,66.77,66.87,66.64,66.86,34921.0,62.5928,62.6865,62.4709,62.6772,34921.0
2023-06-27 13:30:00,66.86,66.97,66.81,66.93,10973.0,62.6772,62.7803,62.6303,62.7428,10973.0
2023-06-27 14:00:00,66.92,67.04,66.87,66.95,27191.0,62.7334,62.8459,62.6865,62.7615,27191.0
2023-06-27 14:30:00,66.92,67.03,66.88,66.9,16336.0,62.7334,62.8365,62.6959,62.7147,16336.0
2023-06-27 15:00:00,66.9,66.98,66.83,66.98,40319.0,62.7147,62.7897,62.649,62.7897,40319.0
2023-06-27 15:30:00,66.98,67.04,66.81,66.96,75617.0,62.7897,62.8459,62.6303,62.7709,75617.0
2023-06-28 09:30:00,66.83,66.85,66.18,66.45,40960.0,62.649,62.6678,62.0397,62.2928,40960.0
2023-06-28 10:00:00,66.48,66.75,66.35,66.41,30757.0,62.3209,62.5741,62.1991,62.2553,30757.0
2023-06-28 10:30:00,66.41,66.68,66.33,66.37,16321.0,62.2553,62.5084,62.1803,62.2178,16321.0
2023-06-28 11:00:00,66.39,66.81,66.39,66.81,20895.0,62.2366,62.6303,62.2366,62.6303,20895.0
2023-06-28 11:30:00,66.81,66.82,66.46,66.5,28855.0,62.6303,62.6397,62.3022,62.3397,28855.0
2023-06-28 12:00:00,66.48,66.75,66.48,66.7,16115.0,62.3209,62.5741,62.3209,62.5272,16115.0
2023-06-28 12:30:00,66.69,66.71,66.28,66.28,66806.0,62.5178,62.5366,62.1335,62.1335,66806.0
2023-06-28 13:00:00,66.26,66.31,66.13,66.15,22054.0,62.1147,62.1616,61.9928,62.0116,22054.0
2023-06-28 13:30:00,66.14,66.14,65.89,66.09,26990.0,62.0022,62.0022,61.7679,61.9553,26990.0
2023-06-28 14:00:00,66.1,66.15,65.97,66.06,49958.0,61.9647,62.0116,61.8428,61.9272,49958.0
2023-06-28 14:30:00,66.05,66.06,65.78,65.8,25015.0,61.9178,61.9272,61.6647,61.6835,25015.0
2023-06-28 15:00:00,65.79,66.13,65.79,66.08,47612.0,61.6741,61.9928,61.6741,61.946,47612.0
2023-06-28 15:30:00,66.07,66.4,66.07,66.4,135398.0,61.9366,62.2459,61.9366,62.2459,135398.0
2023-06-29 09:30:00,65.72,66.27,65.09,65.87,22924.0,62.0238,62.5429,61.4293,62.1654,22924.0
2023-06-29 10:00:00,65.94,65.97,65.75,65.88,34156.0,62.2314,62.2598,62.0521,62.1748,34156.0
2023-06-29 10:30:00,65.86,66.18,65.83,66.13,70727.0,62.1559,62.458,62.1276,62.4108,70727.0
2023-06-29 11:00:00,66.11,66.2,66.03,66.15,14069.0,62.3919,62.4768,62.3164,62.4296,14069.0
2023-06-29 11:30:00,66.17,66.28,66.1,66.19,12833.0,62.4485,62.5523,62.3824,62.4674,12833.0
2023-06-29 12:00:00,66.21,66.49,66.2,66.43,9032.0,62.4863,62.7505,62.4768,62.6939,9032.0
2023-06-29 12:30:00,66.42,66.5,66.4,66.48,12880.0,62.6845,62.76,62.6656,62.7411,12880.0
2023-06-29 13:00:00,66.48,66.55,66.4,66.54,11209.0,62.7411,62.8071,62.6656,62.7977,11209.0
2023-06-29 13:30:00,66.63,66.69,66.44,66.45,15195.0,62.8826,62.9393,62.7033,62.7128,15195.0
2023-06-29 14:00:00,66.45,66.45,66.18,66.19,26249.0,62.7128,62.7128,62.458,62.4674,26249.0
2023-06-29 14:30:00,66.22,66.32,66.18,66.29,20932.0,62.4957,62.5901,62.458,62.5618,20932.0
2023-06-29 15:00:00,66.3,66.32,66.17,66.22,20984.0,62.5712,62.5901,62.4485,62.4957,20984.0
2023-06-29 15:30:00,66.22,66.4,66.16,66.36,68194.0,62.4957,62.6656,62.4391,62.6278,68194.0
2023-06-30 09:30:00,66.66,66.96,66.51,66.96,12894.0,62.911,63.1941,62.7694,63.1941,12894.0
2023-06-30 10:00:00,66.92,67.17,66.12,66.3,30893.0,63.1563,63.3923,62.4013,62.5712,30893.0
2023-06-30 10:30:00,66.34,66.67,66.29,66.33,55041.0,62.609,62.9204,62.5618,62.5995,55041.0
2023-06-30 11:00:00,66.35,66.41,65.98,66.0,32651.0,62.6184,62.675,62.2692,62.2881,32651.0
2023-06-30 11:30:00,66.03,66.38,66.01,66.36,28344.0,62.3164,62.6467,62.2975,62.6278,28344.0
2023-06-30 12:00:00,66.4,66.42,66.15,66.24,22270.0,62.6656,62.6845,62.4296,62.5146,22270.0
2023-06-30 12:30:00,66.25,66.28,65.92,65.94,24593.0,62.524,62.5523,62.2126,62.2314,24593.0
2023-06-30 13:00:00,65.92,66.14,65.79,66.14,45906.0,62.2126,62.4202,62.0899,62.4202,45906.0
2023-06-30 13:30:00,66.12,66.41,66.07,66.36,33445.0,62.4013,62.675,62.3541,62.6278,33445.0
2023-06-30 14:00:00,66.37,66.43,66.21,66.28,40025.0,62.6373,62.6939,62.4863,62.5523,40025.0
2023-06-30 14:30:00,66.28,66.35,66.15,66.16,36658.0,62.5523,62.6184,62.4296,62.4391,36658.0
2023-06-30 15:00:00,66.16,66.17,65.97,65.97,45848.0,62.4391,62.4485,62.2598,62.2598,45848.0
2023-06-30 15:30:00,65.97,67.06,65.92,66.89,174608.0,62.2598,63.2885,62.2126,63.128,174608.0
2023-07-03 09:30:00,66.5,67.02,66.17,66.99,35090.0,62.76,63.2507,62.4485,63.2224,35090.0
2023-07-03 10:00:00,66.95,67.3,66.9,67.28,11487.0,63.1846,63.515,63.1375,63.4961,11487.0
2023-07-03 10:30:00,67.28,67.45,67.26,67.27,17381.0,63.4961,63.6565,63.4772,63.4866,17381.0
2023-07-03 11:00:00,67.23,67.49,67.23,67.49,16194.0,63.4489,63.6943,63.4489,63.6943,16194.0
2023-07-03 11:30:00,67.48,67.55,67.33,67.33,14535.0,63.6848,63.7509,63.5433,63.5433,14535.0
2023-07-03 12:00:00,67.32,67.36,67.02,67.13,19442.0,63.5338,63.5716,63.2507,63.3545,19442.0
2023-07-03 12:30:00,67.12,67.17,66.87,67.17,62202.0,63.3451,63.3923,63.1091,63.3923,62202.0
2023-07-05 09:30:00,66.69,67.02,66.07,67.02,86556.0,62.9393,63.2507,62.3541,63.2507,86556.0
2023-07-05 10:00:00,67.02,67.02,66.61,66.68,54495.0,63.2507,63.2507,62.8638,62.9298,54495.0
2023-07-05 10:30:00,66.68,67.2,66.62,67.03,72880.0,62.9298,63.4206,62.8732,63.2601,72880.0
2023-07-05 11:00:00,67.03,67.31,66.99,67.31,37383.0,63.2601,63.5244,63.2224,63.5244,37383.0
2023-07-05 11:30:00,67.31,67.33,67.16,67.25,22455.0,63.5244,63.5433,63.3828,63.4678,22455.0
2023-07-05 12:00:00,67.28,67.41,67.0,67.0,19346.0,63.4961,63.6188,63.2318,63.2318,19346.0
2023-07-05 12:30:00,67.03,67.15,66.96,67.06,20223.0,63.2601,63.3734,63.1941,63.2885,20223.0
2023-07-05 13:00:00,67.08,67.08,66.86,66.9,39987.0,63.3073,63.3073,63.0997,63.1375,39987.0
2023-07-05 13:30:00,66.91,67.08,66.91,67.0,36715.0,63.1469,63.3073,63.1469,63.2318,36715.0
2023-07-05 14:00:00,66.99,67.1,66.68,66.68,49854.0,63.2224,63.3262,62.9298,62.9298,49854.0
2023-07-05 14:30:00,66.68,66.9,66.66,66.84,58438.0,62.9298,63.1375,62.911,63.0808,58438.0
2023-07-05 15:00:00,66.84,66.85,66.68,66.7,75180.0,63.0808,63.0903,62.9298,62.9487,75180.0
2023-07-05 15:30:00,66.69,66.72,66.25,66.25,169482.0,62.9393,62.9676,62.524,62.524,169482.0
2023-07-06 09:30:00,65.51,66.24,64.28,65.02,50736.0,61.8256,62.5146,60.6648,61.3632,50736.0
2023-07-06 10:00:00,65.04,65.59,64.95,65.32,26271.0,61.3821,61.9011,61.2971,61.6463,26271.0
2023-07-06 10:30:00,65.28,65.55,65.28,65.44,28356.0,61.6086,61.8634,61.6086,61.7596,28356.0
2023-07-06 11:00:00,65.41,65.86,65.35,65.77,39635.0,61.7313,62.1559,61.6746,62.071,39635.0
2023-07-06 11:30:00,65.79,65.95,65.74,65.92,26219.0,62.0899,62.2409,62.0427,62.2126,26219.0
2023-07-06 12:00:00,65.92,66.12,65.92,66.05,35372.0,62.2126,62.4013,62.2126,62.3353,35372.0
2023-07-06 12:30:00,66.04,66.21,66.03,66.12,36526.0,62.3258,62.4863,62.3164,62.4013,36526.0
2023-07-06 13:00:00,66.13,66.34,66.07,66.3,34454.0,62.4108,62.609,62.3541,62.5712,34454.0
2023-07-06 13:30:00,66.28,66.51,66.28,66.48,22496.0,62.5523,62.7694,62.5523,62.7411,22496.0
2023-07-06 14:00:00,66.48,66.66,66.38,66.58,21072.0,62.7411,62.911,62.6467,62.8355,21072.0
2023-07-06 14:30:00,66.57,66.58,66.37,66.47,25350.0,62.826,62.8355,62.6373,62.7316,25350.0
2023-07-06 15:00:00,66.46,66.49,66.28,66.36,29487.0,62.7222,62.7505,62.5523,62.6278,29487.0
2023-07-06 15:30:00,66.36,66.51,66.19,66.45,126762.0,62.6278,62.7694,62.4674,62.7128,126762.0
2023-07-07 09:30:00,65.87,66.31,65.82,65.95,42904.0,62.1654,62.5806,62.1182,62.2409,42904.0
2023-07-07 10:00:00,65.99,66.03,65.76,65.92,20400.0,62.2786,62.3164,62.0616,62.2126,20400.0
2023-07-07 10:30:00,65.9,66.04,65.81,65.87,77922.0,62.1937,62.3258,62.1088,62.1654,77922.0
2023-07-07 11:00:00,65.87,65.87,65.58,65.67,50631.0,62.1654,62.1654,61.8917,61.9766,50631.0
2023-07-07 11:30:00,65.62,65.83,65.48,65.56,31268.0,61.9294,62.1276,61.7973,61.8728,31268.0
2023-07-07 12:00:00,65.57,65.72,65.57,65.7,28312.0,61.8823,62.0238,61.8823,62.0049,28312.0
2023-07-07 12:30:00,65.7,65.99,65.68,65.94,40648.0,62.0049,62.2786,61.9861,62.2314,40648.0
2023-07-07 13:00:00,65.94,66.22,65.93,66.22,29570.0,62.2314,62.4957,62.222,62.4957,29570.0
2023-07-07 13:30:00,66.2,66.2,65.88,65.93,37174.0,62.4768,62.4768,62.1748,62.222,37174.0
2023-07-07 14:00:00,65.94,66.02,65.9,65.97,67184.0,62.2314,62.3069,62.1937,62.2598,67184.0
2023-07-07 14:30:00,65.98,65.98,65.78,65.8,34371.0,62.2692,62.2692,62.0804,62.0993,34371.0
2023-07-07 15:00:00,65.79,65.86,65.73,65.78,43888.0,62.0899,62.1559,62.0333,62.0804,43888.0
2023-07-07 15:30:00,65.77,66.1,65.77,65.92,104636.0,62.071,62.3824,62.071,62.2126,104636.0
2023-07-10 09:30:00,65.55,65.96,65.32,65.85,35085.0,61.8634,62.2503,61.6463,62.1465,35085.0
2023-07-10 10:00:00,65.86,65.9,65.51,65.51,72486.0,62.1559,62.1937,61.8256,61.8256,72486.0
2023-07-10 10:30:00,65.48,65.54,65.18,65.23,50497.0,61.7973,61.8539,61.5142,61.5614,50497.0
2023-07-10 11:00:00,65.22,65.45,65.22,65.4,35215.0,61.5519,61.769,61.5519,61.7218,35215.0
2023-07-10 11:30:00,65.41,65.77,65.41,65.77,40053.0,61.7313,62.071,61.7313,62.071,40053.0
2023-07-10 12:00:00,65.75,65.86,65.69,65.73,37430.0,62.0521,62.1559,61.9955,62.0333,37430.0
2023-07-10 12:30:00,65.73,65.97,65.73,65.92,41803.0,62.0333,62.2598,62.0333,62.2126,41803.0
2023-07-10 13:00:00,65.92,66.07,65.87,66.05,26448.0,62.2126,62.3541,62.1654,62.3353,26448.0
2023-07-10 13:30:00,66.05,66.05,65.94,65.98,38722.0,62.3353,62.3353,62.2314,62.2692,38722.0
2023-07-10 14:00:00,65.97,66.0,65.74,65.82,56195.0,62.2598,62.2881,62.0427,62.1182,56195.0
2023-07-10 14:30:00,65.82,65.96,65.82,65.87,26494.0,62.1182,62.2503,62.1182,62.1654,26494.0
2023-07-10 15:00:00,65.86,65.93,65.8,65.89,42212.0,62.1559,62.222,62.0993,62.1843,42212.0
2023-07-10 15:30:00,65.88,65.93,65.73,65.89,113763.0,62.1748,62.222,62.0333,62.1843,113763.0
2023-07-11 09:30:00,66.11,66.36,65.84,66.0,64298.0,62.3919,62.6278,62.1371,62.2881,64298.0
2023-07-11 10:00:00,66.03,66.18,65.91,65.94,41895.0,62.3164,62.458,62.2031,62.2314,41895.0
2023-07-11 10:30:00,65.93,66.16,65.89,66.11,31007.0,62.222,62.4391,62.1843,62.3919,31007.0
2023-07-11 11:00:00,66.15,66.31,66.03,66.31,35400.0,62.4296,62.5806,62.3164,62.5806,35400.0
2023-07-11 11:30:00,66.3,66.37,66.22,66.28,36668.0,62.5712,62.6373,62.4957,62.5523,36668.0
2023-07-11 12:00:00,66.29,66.39,66.19,66.19,24985.0,62.5618,62.6561,62.4674,62.4674,24985.0
2023-07-11 12:30:00,66.2,66.26,66.11,66.18,39723.0,62.4768,62.5335,62.3919,62.458,39723.0
2023-07-11 13:00:00,66.16,66.16,66.07,66.09,22205.0,62.4391,62.4391,62.3541,62.373,22205.0
2023-07-11 13:30:00,66.1,66.11,65.96,66.05,52854.0,62.3824,62.3919,62.2503,62.3353,52854.0
2023-07-11 14:00:00,66.06,66.14,65.92,65.96,31142.0,62.3447,62.4202,62.2126,62.2503,31142.0
2023-07-11 14:30:00,65.97,66.04,65.92,66.01,22155.0,62.2598,62.3258,62.2126,62.2975,22155.0
2023-07-11 15:00:00,66.02,66.13,66.01,66.05,36210.0,62.3069,62.4108,62.2975,62.3353,36210.0
2023-07-11 15:30:00,66.05,66.34,66.02,66.28,121562.0,62.3353,62.609,62.3069,62.5523,121562.0
2023-07-12 09:30:00,67.03,67.48,67.03,67.42,32114.0,63.2601,63.6848,63.2601,63.6282,32114.0
2023-07-12 10:00:00,67.57,67.71,67.37,67.44,18611.0,63.7698,63.9019,63.581,63.6471,18611.0
2023-07-12 10:30:00,67.41,67.64,67.41,67.57,13346.0,63.6188,63.8358,63.6188,63.7698,13346.0
2023-07-12 11:00:00,67.51,67.74,67.5,67.66,15642.0,63.7131,63.9302,63.7037,63.8547,15642.0
2023-07-12 11:30:00,67.73,67.97,67.71,67.82,33034.0,63.9208,64.1473,63.9019,64.0057,33034.0
2023-07-12 12:00:00,67.82,68.01,67.78,68.01,36467.0,64.0057,64.185,63.968,64.185,36467.0
2023-07-12 12:30:00,68.01,68.27,68.01,68.17,16951.0,64.185,64.4304,64.185,64.336,16951.0
2023-07-12 13:00:00,68.14,68.16,68.01,68.01,18535.0,64.3077,64.3266,64.185,64.185,18535.0
2023-07-12 13:30:00,68.01,68.02,67.87,67.9,37604.0,64.185,64.1945,64.0529,64.0812,37604.0
2023-07-12 14:00:00,67.89,68.0,67.84,67.87,91718.0,64.0718,64.1756,64.0246,64.0529,91718.0
2023-07-12 14:30:00,67.86,67.98,67.84,67.94,60711.0,64.0435,64.1567,64.0246,64.119,60711.0
2023-07-12 15:00:00,67.91,68.02,67.8,67.83,129402.0,64.0907,64.1945,63.9868,64.0152,129402.0
2023-07-12 15:30:00,67.83,67.85,67.15,67.18,250904.0,64.0152,64.034,63.3734,63.4017,250904.0
2023-07-13 09:30:00,67.18,67.42,66.85,66.94,42496.0,63.4017,63.6282,63.0903,63.1752,42496.0
2023-07-13 10:00:00,66.99,67.09,66.63,66.79,23564.0,63.2224,63.3168,62.8826,63.0336,23564.0
2023-07-13 10:30:00,66.83,66.89,66.58,66.67,20046.0,63.0714,63.128,62.8355,62.9204,20046.0
2023-07-13 11:00:00,66.7,67.04,66.7,67.03,26396.0,62.9487,63.2696,62.9487,63.2601,26396.0
2023-07-13 11:30:00,67.03,67.31,67.0,67.26,36348.0,63.2601,63.5244,63.2318,63.4772,36348.0
2023-07-13 12:00:00,67.27,67.28,67.14,67.17,16300.0,63.4866,63.4961,63.364,63.3923,16300.0
2023-07-13 12:30:00,67.18,67.26,67.14,67.23,18056.0,63.4017,63.4772,63.364,63.4489,18056.0
2023-07-13 13:00:00,67.23,67.33,67.12,67.33,26521.0,63.4489,63.5433,63.3451,63.5433,26521.0
2023-07-13 13:30:00,67.34,67.39,67.25,67.31,18272.0,63.5527,63.5999,63.4678,63.5244,18272.0
2023-07-13 14:00:00,67.31,67.42,67.3,67.41,38078.0,63.5244,63.6282,63.515,63.6188,38078.0
2023-07-13 14:30:00,67.41,67.51,67.38,67.49,35928.0,63.6188,63.7131,63.5905,63.6943,35928.0
2023-07-13 15:00:00,67.48,67.5,67.36,67.48,42952.0,63.6848,63.7037,63.5716,63.6848,42952.0
2023-07-13 15:30:00,67.48,67.68,67.47,67.5,110960.0,63.6848,63.8736,63.6754,63.7037,110960.0
2023-07-14 09:30:00,67.31,67.41,66.88,67.41,58046.0,63.5244,63.6188,63.1186,63.6188,58046.0
2023-07-14 10:00:00,67.28,67.29,66.93,67.2,24852.0,63.4961,63.5055,63.1658,63.4206,24852.0
2023-07-14 10:30:00,67.22,67.35,67.1,67.33,38784.0,63.4395,63.5621,63.3262,63.5433,38784.0
2023-07-14 11:00:00,67.32,67.41,67.22,67.29,23291.0,63.5338,63.6188,63.4395,63.5055,23291.0
2023-07-14 11:30:00,67.31,67.36,67.12,67.21,16760.0,63.5244,63.5716,63.3451,63.43,16760.0
2023-07-14 12:00:00,67.2,67.21,67.0,67.2,22755.0,63.4206,63.43,63.2318,63.4206,22755.0
2023-07-14 12:30:00,67.2,67.32,67.16,67.22,26850.0,63.4206,63.5338,63.3828,63.4395,26850.0
2023-07-14 13:00:00,67.23,67.35,67.23,67.25,23685.0,63.4489,63.5621,63.4489,63.4678,23685.0
2023-07-14 13:30:00,67.24,67.34,67.15,67.26,21027.0,63.4583,63.5527,63.3734,63.4772,21027.0
2023-07-14 14:00:00,67.26,67.48,67.26,67.31,43255.0,63.4772,63.6848,63.4772,63.5244,43255.0
2023-07-14 14:30:00,67.29,67.35,67.22,67.32,33730.0,63.5055,63.5621,63.4395,63.5338,33730.0
2023-07-14 15:00:00,67.31,67.37,67.22,67.27,34675.0,63.5244,63.581,63.4395,63.4866,34675.0
2023-07-14 15:30:00,67.27,67.42,67.22,67.41,121860.0,63.4866,63.6282,63.4395,63.6188,121860.0
2023-07-17 09:30:00,67.32,67.32,66.68,67.32,97080.0,63.5338,63.5338,62.9298,63.5338,97080.0
2023-07-17 10:00:00,67.33,67.37,67.02,67.09,29991.0,63.5433,63.581,63.2507,63.3168,29991.0
2023-07-17 10:30:00,67.13,67.16,66.82,66.83,43621.0,63.3545,63.3828,63.062,63.0714,43621.0
2023-07-17 11:00:00,66.84,67.01,66.71,66.94,43910.0,63.0808,63.2413,62.9581,63.1752,43910.0
2023-07-17 11:30:00,67.0,67.25,66.99,67.09,26646.0,63.2318,63.4678,63.2224,63.3168,26646.0
2023-07-17 12:00:00,67.08,67.28,67.0,67.24,22913.0,63.3073,63.4961,63.2318,63.4583,22913.0
2023-07-17 12:30:00,67.24,67.37,67.13,67.2,33694.0,63.4583,63.581,63.3545,63.4206,33694.0
2023-07-17 13:00:00,67.18,67.24,67.06,67.07,36737.0,63.4017,63.4583,63.2885,63.2979,36737.0
2023-07-17 13:30:00,67.08,67.26,67.08,67.26,57362.0,63.3073,63.4772,63.3073,63.4772,57362.0
2023-07-17 14:00:00,67.25,67.25,66.94,66.98,52877.0,63.4678,63.4678,63.1752,63.213,52877.0
2023-07-17 14:30:00,66.97,67.19,66.97,67.15,93021.0,63.2035,63.4111,63.2035,63.3734,93021.0
2023-07-17 15:00:00,67.15,67.2,67.08,67.11,77602.0,63.3734,63.4206,63.3073,63.3356,77602.0
2023-07-17 15:30:00,67.12,67.32,67.09,67.22,262092.0,63.3451,63.5338,63.3168,63.4395,262092.0
2023-07-18 09:30:00,66.93,67.14,65.44,65.61,465092.0,63.1658,63.364,61.7596,61.92,465092.0
2023-07-18 10:00:00,65.77,66.45,65.62,66.06,123138.0,62.071,62.7128,61.9294,62.3447,123138.0
2023-07-18 10:30:00,66.09,66.31,65.83,66.0,115268.0,62.373,62.5806,62.1276,62.2881,115268.0
2023-07-18 11:00:00,66.01,66.31,65.79,66.01,119394.0,62.2975,62.5806,62.0899,62.2975,119394.0
2023-07-18 11:30:00,65.98,66.0,65.63,65.93,164118.0,62.2692,62.2881,61.9389,62.222,164118.0
2023-07-18 12:00:00,65.92,66.06,65.44,65.5,248472.0,62.2126,62.3447,61.7596,61.8162,248472.0
2023-07-18 12:30:00,65.51,65.85,65.31,65.75,80330.0,61.8256,62.1465,61.6369,62.0521,80330.0
2023-07-18 13:00:00,65.73,65.74,65.49,65.56,70634.0,62.0333,62.0427,61.8068,61.8728,70634.0
2023-07-18 13:30:00,65.55,65.76,65.42,65.73,88063.0,61.8634,62.0616,61.7407,62.0333,88063.0
2023-07-18 14:00:00,65.72,65.9,65.71,65.84,116227.0,62.0238,62.1937,62.0144,62.1371,116227.0
2023-07-18 14:30:00,65.84,65.95,65.76,65.8,86063.0,62.1371,62.2409,62.0616,62.0993,86063.0
2023-07-18 15:00:00,65.78,65.99,65.75,65.95,77154.0,62.0804,62.2786,62.0521,62.2409,77154.0
2023-07-18 15:30:00,65.95,66.18,65.92,65.96,459337.0,62.2409,62.458,62.2126,62.2503,459337.0
2023-07-19 09:30:00,66.1,66.69,65.7,66.25,134272.0,62.3824,62.9393,62.0049,62.524,134272.0
2023-07-19 10:00:00,66.3,66.65,66.09,66.47,56027.0,62.5712,62.9015,62.373,62.7316,56027.0
2023-07-19 10:30:00,66.53,66.56,66.31,66.48,87638.0,62.7883,62.8166,62.5806,62.7411,87638.0
2023-07-19 11:00:00,66.52,66.52,66.34,66.48,52241.0,62.7788,62.7788,62.609,62.7411,52241.0
2023-07-19 11:30:00,66.5,66.73,66.43,66.72,29092.0,62.76,62.977,62.6939,62.9676,29092.0
2023-07-19 12:00:00,66.73,67.02,66.73,67.0,30802.0,62.977,63.2507,62.977,63.2318,30802.0
2023-07-19 12:30:00,66.99,67.06,66.81,66.85,34354.0,63.2224,63.2885,63.0525,63.0903,34354.0
2023-07-19 13:00:00,66.83,66.99,66.8,66.9,20620.0,63.0714,63.2224,63.0431,63.1375,20620.0
2023-07-19 13:30:00,66.91,67.12,66.86,66.91,27433.0,63.1469,63.3451,63.0997,63.1469,27433.0
2023-07-19 14:00:00,66.91,66.94,66.66,66.77,90951.0,63.1469,63.1752,62.911,63.0148,90951.0
2023-07-19 14:30:00,66.83,67.03,66.83,66.95,18333.0,63.0714,63.2601,63.0714,63.1846,18333.0
2023-07-19 15:00:00,66.94,67.02,66.73,66.99,116947.0,63.1752,63.2507,62.977,63.2224,116947.0
2023-07-19 15:30:00,67.0,67.0,66.76,66.97,200587.0,63.2318,63.2318,63.0053,63.2035,200587.0
2023-07-20 09:30:00,70.28,70.82,69.54,70.78,764720.0,66.3274,66.837,65.629,66.7992,764720.0
2023-07-20 10:00:00,70.78,70.87,70.44,70.58,398138.0,66.7992,66.8842,66.4784,66.6105,398138.0
2023-07-20 10:30:00,70.57,70.58,70.19,70.32,371749.0,66.6011,66.6105,66.2424,66.3651,371749.0
2023-07-20 11:00:00,70.31,70.4,70.04,70.06,375944.0,66.3557,66.4406,66.1009,66.1197,375944.0
2023-07-20 11:30:00,70.05,70.17,69.92,70.12,284131.0,66.1103,66.2235,65.9876,66.1764,284131.0
2023-07-20 12:00:00,70.13,70.67,70.12,70.6,430604.0,66.1858,66.6954,66.1764,66.6294,430604.0
2023-07-20 12:30:00,70.62,70.64,70.52,70.55,252015.0,66.6482,66.6671,66.5539,66.5822,252015.0
2023-07-20 13:00:00,70.53,70.57,70.26,70.31,294003.0,66.5633,66.6011,66.3085,66.3557,294003.0
2023-07-20 13:30:00,70.31,70.5,70.27,70.4,317187.0,66.3557,66.535,66.3179,66.4406,317187.0
2023-07-20 14:00:00,70.41,70.63,70.39,70.59,402224.0,66.45,66.6577,66.4312,66.6199,402224.0
2023-07-20 14:30:00,70.59,70.71,70.53,70.7,324970.0,66.6199,66.7332,66.5633,66.7237,324970.0
2023-07-20 15:00:00,70.69,70.83,70.69,70.77,403149.0,66.7143,66.8464,66.7143,66.7898,403149.0
2023-07-20 15:30:00,70.78,70.92,70.55,70.81,961405.0,66.7992,66.9314,66.5822,66.8276,961405.0
2023-07-21 09:30:00,71.36,71.83,71.01,71.02,285261.0,67.3466,67.7902,67.0163,67.0257,285261.0
2023-07-21 10:00:00,71.02,71.17,70.87,71.13,231389.0,67.0257,67.1673,66.8842,67.1296,231389.0
2023-07-21 10:30:00,71.13,71.48,71.11,71.3,191296.0,67.1296,67.4599,67.1107,67.29,191296.0
2023-07-21 11:00:00,71.3,71.54,71.11,71.27,207475.0,67.29,67.5165,67.1107,67.2617,207475.0
2023-07-21 11:30:00,71.27,71.56,71.06,71.54,154816.0,67.2617,67.5354,67.0635,67.5165,154816.0
2023-07-21 12:00:00,71.52,71.64,71.28,71.47,152429.0,67.4976,67.6109,67.2711,67.4504,152429.0
2023-07-21 12:30:00,71.48,71.59,71.23,71.52,132269.0,67.4599,67.5637,67.2239,67.4976,132269.0
2023-07-21 13:00:00,71.52,71.59,71.31,71.35,113672.0,67.4976,67.5637,67.2994,67.3372,113672.0
2023-07-21 13:30:00,71.36,71.45,71.17,71.2,165192.0,67.3466,67.4316,67.1673,67.1956,165192.0
2023-07-21 14:00:00,71.2,71.7,71.17,71.59,240829.0,67.1956,67.6675,67.1673,67.5637,240829.0
2023-07-21 14:30:00,71.59,71.96,71.59,71.94,264369.0,67.5637,67.9129,67.5637,67.894,264369.0
2023-07-21 15:00:00,71.93,71.97,71.43,71.7,471871.0,67.8846,67.9223,67.4127,67.6675,471871.0
2023-07-21 15:30:00,71.7,72.05,70.99,71.98,3060285.0,67.6675,67.9978,66.9974,67.9318,3060285.0
2023-07-24 09:30:00,71.51,72.31,71.37,71.66,255514.0,67.4882,68.2432,67.3561,67.6297,255514.0
2023-07-24 10:00:00,71.67,71.79,71.29,71.45,179169.0,67.6392,67.7524,67.2806,67.4316,179169.0
2023-07-24 10:30:00,71.45,71.75,71.36,71.43,128076.0,67.4316,67.7147,67.3466,67.4127,128076.0
2023-07-24 11:00:00,71.42,71.56,71.14,71.31,158303.0,67.4032,67.5354,67.139,67.2994,158303.0
2023-07-24 11:30:00,71.31,71.63,71.31,71.45,87391.0,67.2994,67.6014,67.2994,67.4316,87391.0
2023-07-24 12:00:00,71.45,71.81,71.43,71.73,90883.0,67.4316,67.7713,67.4127,67.6958,90883.0
2023-07-24 12:30:00,71.73,71.79,71.61,71.64,61616.0,67.6958,67.7524,67.5826,67.6109,61616.0
2023-07-24 13:00:00,71.65,71.74,71.6,71.71,64899.0,67.6203,67.7052,67.5731,67.6769,64899.0
2023-07-24 13:30:00,71.71,71.8,71.55,71.72,58715.0,67.6769,67.7619,67.5259,67.6864,58715.0
2023-07-24 14:00:00,71.7,71.79,71.58,71.58,77091.0,67.6675,67.7524,67.5542,67.5542,77091.0
2023-07-24 14:30:00,71.58,71.79,71.54,71.76,75904.0,67.5542,67.7524,67.5165,67.7241,75904.0
2023-07-24 15:00:00,71.76,71.77,71.6,71.61,123449.0,67.7241,67.7336,67.5731,67.5826,123449.0
2023-07-24 15:30:00,71.61,71.73,71.5,71.59,375243.0,67.5826,67.6958,67.4787,67.5637,375243.0
2023-07-25 09:30:00,71.64,72.04,71.37,71.44,51114.0,67.6109,67.9884,67.3561,67.4221,51114.0
2023-07-25 10:00:00,71.41,71.73,71.38,71.73,71654.0,67.3938,67.6958,67.3655,67.6958,71654.0
2023-07-25 10:30:00,71.7,72.28,71.65,72.13,77327.0,67.6675,68.2149,67.6203,68.0733,77327.0
2023-07-25 11:00:00,72.13,72.33,71.81,72.33,78593.0,68.0733,68.2621,67.7713,68.2621,78593.0
2023-07-25 11:30:00,72.33,72.43,72.26,72.4,54189.0,68.2621,68.3564,68.196,68.3281,54189.0
2023-07-25 12:00:00,72.41,72.44,72.04,72.07,35851.0,68.3376,68.3659,67.9884,68.0167,35851.0
2023-07-25 12:30:00,72.06,72.27,71.99,72.0,41392.0,68.0073,68.2054,67.9412,67.9506,41392.0
2023-07-25 13:00:00,72.01,72.01,71.78,71.94,51199.0,67.9601,67.9601,67.743,67.894,51199.0
2023-07-25 13:30:00,71.92,72.14,71.92,72.09,40762.0,67.8751,68.0828,67.8751,68.0356,40762.0
2023-07-25 14:00:00,72.08,72.59,72.08,72.56,92261.0,68.0261,68.5074,68.0261,68.4791,92261.0
2023-07-25 14:30:00,72.55,72.63,72.43,72.48,71383.0,68.4697,68.5452,68.3564,68.4036,71383.0
2023-07-25 15:00:00,72.49,72.51,72.2,72.26,92323.0,68.4131,68.4319,68.1394,68.196,92323.0
2023-07-25 15:30:00,72.27,72.27,71.62,71.64,310549.0,68.2054,68.2054,67.592,67.6109,310549.0
2023-07-26 09:30:00,71.59,72.08,71.59,71.76,35111.0,67.5637,68.0261,67.5637,67.7241,35111.0
2023-07-26 10:00:00,71.82,72.27,71.82,71.97,38150.0,67.7807,68.2054,67.7807,67.9223,38150.0
2023-07-26 10:30:00,71.97,72.53,71.97,72.48,81348.0,67.9223,68.4508,67.9223,68.4036,81348.0
2023-07-26 11:00:00,72.5,72.57,72.39,72.42,56541.0,68.4225,68.4886,68.3187,68.347,56541.0
2023-07-26 11:30:00,72.42,72.42,72.22,72.26,37273.0,68.347,68.347,68.1583,68.196,37273.0
2023-07-26 12:00:00,72.23,72.41,72.2,72.36,23382.0,68.1677,68.3376,68.1394,68.2904,23382.0
2023-07-26 12:30:00,72.38,72.42,72.14,72.19,23723.0,68.3093,68.347,68.0828,68.1299,23723.0
2023-07-26 13:00:00,72.17,72.31,72.13,72.3,34848.0,68.1111,68.2432,68.0733,68.2338,34848.0
2023-07-26 13:30:00,72.29,72.32,72.15,72.15,31990.0,68.2243,68.2526,68.0922,68.0922,31990.0
2023-07-26 14:00:00,72.14,72.22,71.85,71.87,64180.0,68.0828,68.1583,67.8091,67.8279,64180.0
2023-07-26 14:30:00,71.87,72.36,71.81,72.26,52801.0,67.8279,68.2904,67.7713,68.196,52801.0
2023-07-26 15:00:00,72.27,72.29,71.86,72.06,51050.0,68.2054,68.2243,67.8185,68.0073,51050.0
2023-07-26 15:30:00,72.06,72.45,72.04,72.43,158254.0,68.0073,68.3753,67.9884,68.3564,158254.0
2023-07-27 09:30:00,72.39,72.72,71.52,72.02,261511.0,68.3187,68.6301,67.4976,67.9695,261511.0
2023-07-27 10:00:00,72.02,72.09,71.6,71.86,132484.0,67.9695,68.0356,67.5731,67.8185,132484.0
2023-07-27 10:30:00,71.89,71.93,71.47,71.56,180908.0,67.8468,67.8846,67.4504,67.5354,180908.0
2023-07-27 11:00:00,71.58,71.59,71.06,71.23,74005.0,67.5542,67.5637,67.0635,67.2239,74005.0
2023-07-27 11:30:00,71.24,71.92,71.24,71.84,161608.0,67.2334,67.8751,67.2334,67.7996,161608.0
2023-07-27 12:00:00,71.81,71.95,71.71,71.89,60058.0,67.7713,67.9034,67.6769,67.8468,60058.0
2023-07-27 12:30:00,71.89,71.95,71.78,71.86,50311.0,67.8468,67.9034,67.743,67.8185,50311.0
2023-07-27 13:00:00,71.84,71.93,71.64,71.65,54571.0,67.7996,67.8846,67.6109,67.6203,54571.0
2023-07-27 13:30:00,71.65,71.74,71.35,71.4,32278.0,67.6203,67.7052,67.3372,67.3844,32278.0
2023-07-27 14:00:00,71.38,71.64,71.35,71.54,75081.0,67.3655,67.6109,67.3372,67.5165,75081.0
2023-07-27 14:30:00,71.53,71.58,71.41,71.42,61243.0,67.5071,67.5542,67.3938,67.4032,61243.0
2023-07-27 15:00:00,71.42,71.42,70.96,71.18,124422.0,67.4032,67.4032,66.9691,67.1767,124422.0
2023-07-27 15:30:00,71.19,71.46,70.98,71.03,342944.0,67.1862,67.441,66.988,67.0352,342944.0
2023-07-28 09:30:00,71.58,72.18,70.98,71.3,76214.0,67.5542,68.1205,66.988,67.29,76214.0
2023-07-28 10:00:00,71.3,71.75,71.24,71.51,76627.0,67.29,67.7147,67.2334,67.4882,76627.0
2023-07-28 10:30:00,71.54,71.66,71.39,71.49,77181.0,67.5165,67.6297,67.3749,67.4693,77181.0
2023-07-28 11:00:00,71.51,71.6,71.1,71.19,87132.0,67.4882,67.5731,67.1012,67.1862,87132.0
2023-07-28 11:30:00,71.2,71.25,70.53,70.59,125019.0,67.1956,67.2428,66.5633,66.6199,125019.0
2023-07-28 12:00:00,70.63,71.11,70.6,70.82,73808.0,66.6577,67.1107,66.6294,66.837,73808.0
2023-07-28 12:30:00,70.82,71.19,70.78,71.06,30929.0,66.837,67.1862,66.7992,67.0635,30929.0
2023-07-28 13:00:00,71.06,71.21,70.81,70.85,42183.0,67.0635,67.2051,66.8276,66.8653,42183.0
2023-07-28 13:30:00,70.86,71.08,70.82,71.05,105379.0,66.8747,67.0824,66.837,67.0541,105379.0
2023-07-28 14:00:00,71.06,71.18,71.04,71.09,56170.0,67.0635,67.1767,67.0446,67.0918,56170.0
2023-07-28 14:30:00,71.11,71.44,71.02,71.28,85061.0,67.1107,67.4221,67.0257,67.2711,85061.0
2023-07-28 15:00:00,71.28,71.47,71.27,71.37,89696.0,67.2711,67.4504,67.2617,67.3561,89696.0
2023-07-28 15:30:00,71.37,71.37,71.06,71.19,345723.0,67.3561,67.3561,67.0635,67.1862,345723.0
2023-07-31 09:30:00,71.39,71.39,70.88,70.91,44058.0,67.3749,67.3749,66.8936,66.9219,44058.0
2023-07-31 10:00:00,70.91,71.91,70.91,71.79,57428.0,66.9219,67.8657,66.9219,67.7524,57428.0
2023-07-31 10:30:00,71.79,71.82,71.57,71.76,93959.0,67.7524,67.7807,67.5448,67.7241,93959.0
2023-07-31 11:00:00,71.77,71.8,71.47,71.61,49779.0,67.7336,67.7619,67.4504,67.5826,49779.0
2023-07-31 11:30:00,71.61,71.66,71.39,71.59,51324.0,67.5826,67.6297,67.3749,67.5637,51324.0
2023-07-31 12:00:00,71.57,71.77,71.52,71.66,58391.0,67.5448,67.7336,67.4976,67.6297,58391.0
2023-07-31 12:30:00,71.67,71.83,71.54,71.62,41893.0,67.6392,67.7902,67.5165,67.592,41893.0
2023-07-31 13:00:00,71.62,71.62,71.28,71.36,48928.0,67.592,67.592,67.2711,67.3466,48928.0
2023-07-31 13:30:00,71.37,71.46,71.28,71.34,55024.0,67.3561,67.441,67.2711,67.3277,55024.0
2023-07-31 14:00:00,71.34,71.39,71.22,71.28,48489.0,67.3277,67.3749,67.2145,67.2711,48489.0
2023-07-31 14:30:00,71.27,71.38,71.14,71.22,73410.0,67.2617,67.3655,67.139,67.2145,73410.0
2023-07-31 15:00:00,71.23,71.28,71.14,71.26,83390.0,67.2239,67.2711,67.139,67.2522,83390.0
2023-07-31 15:30:00,71.27,71.3,71.11,71.19,242778.0,67.2617,67.29,67.1107,67.1862,242778.0
2023-08-01 09:30:00,71.0,71.16,70.77,70.98,118624.0,67.0069,67.1579,66.7898,66.988,118624.0
2023-08-01 10:00:00,70.93,71.26,70.91,70.92,102738.0,66.9408,67.2522,66.9219,66.9314,102738.0
2023-08-01 10:30:00,70.9,71.15,70.87,70.93,106992.0,66.9125,67.1484,66.8842,66.9408,106992.0
2023-08-01 11:00:00,70.94,71.05,70.81,70.88,89284.0,66.9502,67.0541,66.8276,66.8936,89284.0
2023-08-01 11:30:00,70.87,70.87,70.48,70.7,139144.0,66.8842,66.8842,66.5161,66.7237,139144.0
2023-08-01 12:00:00,70.7,70.7,70.33,70.57,111884.0,66.7237,66.7237,66.3745,66.6011,111884.0
2023-08-01 12:30:00,70.58,70.63,70.53,70.55,49019.0,66.6105,66.6577,66.5633,66.5822,49019.0
2023-08-01 13:00:00,70.55,70.75,70.47,70.74,58721.0,66.5822,66.7709,66.5067,66.7615,58721.0
2023-08-01 13:30:00,70.74,70.82,70.65,70.71,37984.0,66.7615,66.837,66.6766,66.7332,37984.0
2023-08-01 14:00:00,70.71,70.96,70.69,70.85,93185.0,66.7332,66.9691,66.7143,66.8653,93185.0
2023-08-01 14:30:00,70.86,71.14,70.85,71.14,84181.0,66.8747,67.139,66.8653,67.139,84181.0
2023-08-01 15:00:00,71.15,71.18,70.92,70.93,75299.0,67.1484,67.1767,66.9314,66.9408,75299.0
2023-08-01 15:30:00,70.92,71.06,70.7,70.91,204144.0,66.9314,67.0635,66.7237,66.9219,204144.0
2023-08-02 09:30:00,70.66,71.08,70.51,70.89,39501.0,66.686,67.0824,66.5444,66.9031,39501.0
2023-08-02 10:00:00,70.86,70.96,70.62,70.74,52242.0,66.8747,66.9691,66.6482,66.7615,52242.0
2023-08-02 10:30:00,70.78,70.85,70.56,70.6,60522.0,66.7992,66.8653,66.5916,66.6294,60522.0
2023-08-02 11:00:00,70.62,70.77,70.57,70.71,63123.0,66.6482,66.7898,66.6011,66.7332,63123.0
2023-08-02 11:30:00,70.7,70.96,70.6,70.89,68297.0,66.7237,66.9691,66.6294,66.9031,68297.0
2023-08-02 12:00:00,70.9,70.94,70.71,70.74,45351.0,66.9125,66.9502,66.7332,66.7615,45351.0
2023-08-02 12:30:00,70.74,70.91,70.67,70.69,51756.0,66.7615,66.9219,66.6954,66.7143,51756.0
2023-08-02 13:00:00,70.67,70.72,70.51,70.6,72503.0,66.6954,66.7426,66.5444,66.6294,72503.0
2023-08-02 13:30:00,70.61,70.73,70.57,70.61,51933.0,66.6388,66.7521,66.6011,66.6388,51933.0
2023-08-02 14:00:00,70.61,70.68,70.55,70.57,46758.0,66.6388,66.7049,66.5822,66.6011,46758.0
2023-08-02 14:30:00,70.57,70.61,70.37,70.42,82484.0,66.6011,66.6388,66.4123,66.4595,82484.0
2023-08-02 15:00:00,70.44,70.51,70.33,70.44,107588.0,66.4784,66.5444,66.3745,66.4784,107588.0
2023-08-02 15:30:00,70.46,70.63,70.42,70.54,222988.0,66.4972,66.6577,66.4595,66.5727,222988.0
2023-08-03 09:30:00,70.06,70.1,69.6,69.76,82473.0,66.1197,66.1575,65.6856,65.8366,82473.0
2023-08-03 10:00:00,69.9,69.94,69.69,69.88,44333.0,65.9687,66.0065,65.7705,65.9499,44333.0
2023-08-03 10:30:00,69.85,69.99,69.67,69.77,40609.0,65.9215,66.0537,65.7517,65.846,40609.0
2023-08-03 11:00:00,69.81,69.92,69.63,69.64,35730.0,65.8838,65.9876,65.7139,65.7234,35730.0
2023-08-03 11:30:00,69.65,69.76,69.49,69.76,82545.0,65.7328,65.8366,65.5818,65.8366,82545.0
2023-08-03 12:00:00,69.76,69.95,69.75,69.78,52785.0,65.8366,66.0159,65.8272,65.8555,52785.0
2023-08-03 12:30:00,69.79,70.1,69.78,70.08,105697.0,65.8649,66.1575,65.8555,66.1386,105697.0
2023-08-03 13:00:00,70.08,70.14,69.89,70.05,44505.0,66.1386,66.1952,65.9593,66.1103,44505.0
2023-08-03 13:30:00,70.06,70.2,69.95,70.06,79402.0,66.1197,66.2519,66.0159,66.1197,79402.0
2023-08-03 14:00:00,70.06,70.5,70.04,70.43,53125.0,66.1197,66.535,66.1009,66.4689,53125.0
2023-08-03 14:30:00,70.43,70.65,70.31,70.62,44267.0,66.4689,66.6766,66.3557,66.6482,44267.0
2023-08-03 15:00:00,70.63,70.71,70.39,70.44,149008.0,66.6577,66.7332,66.4312,66.4784,149008.0
2023-08-03 15:30:00,70.42,70.6,70.35,70.39,337186.0,66.4595,66.6294,66.3934,66.4312,337186.0
2023-08-04 09:30:00,70.38,71.06,70.29,70.7,52919.0,66.4217,67.0635,66.3368,66.7237,52919.0
2023-08-04 10:00:00,70.7,70.77,70.56,70.6,24866.0,66.7237,66.7898,66.5916,66.6294,24866.0
2023-08-04 10:30:00,70.63,70.72,70.57,70.7,59006.0,66.6577,66.7426,66.6011,66.7237,59006.0
2023-08-04 11:00:00,70.72,70.76,70.21,70.26,46907.0,66.7426,66.7804,66.2613,66.3085,46907.0
2023-08-04 11:30:00,70.28,70.42,70.12,70.3,95109.0,66.3274,66.4595,66.1764,66.3462,95109.0
2023-08-04 12:00:00,70.3,70.51,70.29,70.41,66452.0,66.3462,66.5444,66.3368,66.45,66452.0
2023-08-04 12:30:00,70.4,70.52,70.39,70.47,32019.0,66.4406,66.5539,66.4312,66.5067,32019.0
2023-08-04 13:00:00,70.48,70.48,70.3,70.31,26713.0,66.5161,66.5161,66.3462,66.3557,26713.0
2023-08-04 13:30:00,70.31,70.35,70.16,70.2,36107.0,66.3557,66.3934,66.2141,66.2519,36107.0
2023-08-04 14:00:00,70.19,70.19,69.65,69.68,154958.0,66.2424,66.2424,65.7328,65.7611,154958.0
2023-08-04 14:30:00,69.66,69.67,69.42,69.48,82748.0,65.7422,65.7517,65.5157,65.5724,82748.0
2023-08-04 15:00:00,69.48,69.64,69.4,69.64,80071.0,65.5724,65.7234,65.4969,65.7234,80071.0
2023-08-04 15:30:00,69.65,69.76,69.44,69.52,296159.0,65.7328,65.8366,65.5346,65.6101,296159.0
2023-08-07 09:30:00,69.64,69.85,69.3,69.34,27452.0,65.7234,65.9215,65.4025,65.4402,27452.0
2023-08-07 10:00:00,69.37,69.71,69.36,69.59,37219.0,65.4685,65.7894,65.4591,65.6762,37219.0
2023-08-07 10:30:00,69.6,69.69,69.5,69.55,88045.0,65.6856,65.7705,65.5912,65.6384,88045.0
2023-08-07 11:00:00,69.55,69.78,69.53,69.63,67063.0,65.6384,65.8555,65.6195,65.7139,67063.0
2023-08-07 11:30:00,69.64,69.65,69.45,69.56,49929.0,65.7234,65.7328,65.544,65.6479,49929.0
2023-08-07 12:00:00,69.54,69.73,69.52,69.62,32779.0,65.629,65.8083,65.6101,65.7045,32779.0
2023-08-07 12:30:00,69.61,69.63,69.42,69.5,60306.0,65.695,65.7139,65.5157,65.5912,60306.0
2023-08-07 13:00:00,69.51,69.63,69.48,69.51,80463.0,65.6007,65.7139,65.5724,65.6007,80463.0
2023-08-07 13:30:00,69.52,69.68,69.51,69.68,45574.0,65.6101,65.7611,65.6007,65.7611,45574.0
2023-08-07 14:00:00,69.7,69.71,69.63,69.67,38111.0,65.78,65.7894,65.7139,65.7517,38111.0
2023-08-07 14:30:00,69.68,69.88,69.67,69.87,45857.0,65.7611,65.9499,65.7517,65.9404,45857.0
2023-08-07 15:00:00,69.9,70.05,69.9,69.97,54375.0,65.9687,66.1103,65.9687,66.0348,54375.0
2023-08-07 15:30:00,69.97,70.18,69.94,70.16,174743.0,66.0348,66.233,66.0065,66.2141,174743.0
2023-08-08 09:30:00,69.77,69.87,69.44,69.7,22703.0,65.846,65.9404,65.5346,65.78,22703.0
2023-08-08 10:00:00,69.75,69.75,69.28,69.35,14083.0,65.8272,65.8272,65.3836,65.4497,14083.0
2023-08-08 10:30:00,69.29,69.3,69.11,69.26,23190.0,65.393,65.4025,65.2232,65.3647,23190.0
2023-08-08 11:00:00,69.26,69.28,68.99,68.99,12078.0,65.3647,65.3836,65.1099,65.1099,12078.0
2023-08-08 11:30:00,69.0,69.01,68.87,68.92,12917.0,65.1193,65.1288,64.9967,65.0438,12917.0
2023-08-08 12:00:00,68.92,69.12,68.87,69.12,11695.0,65.0438,65.2326,64.9967,65.2326,11695.0
2023-08-08 12:30:00,69.12,69.19,69.04,69.1,19217.0,65.2326,65.2987,65.1571,65.2137,19217.0
2023-08-08 13:00:00,69.11,69.15,68.89,68.91,18907.0,65.2232,65.2609,65.0155,65.0344,18907.0
2023-08-08 13:30:00,68.93,68.98,68.81,68.83,27487.0,65.0533,65.1005,64.94,64.9589,27487.0
2023-08-08 14:00:00,68.83,69.07,68.81,69.05,14959.0,64.9589,65.1854,64.94,65.1665,14959.0
2023-08-08 14:30:00,69.06,69.16,69.01,69.14,33707.0,65.176,65.2704,65.1288,65.2515,33707.0
2023-08-08 15:00:00,69.15,69.37,69.07,69.25,38955.0,65.2609,65.4685,65.1854,65.3553,38955.0
2023-08-08 15:30:00,69.25,69.3,69.02,69.08,138927.0,65.3553,65.4025,65.1382,65.1949,138927.0
2023-08-09 09:30:00,69.08,69.38,68.8,69.34,16815.0,65.1949,65.478,64.9306,65.4402,16815.0
2023-08-09 10:00:00,69.4,69.53,69.21,69.22,20076.0,65.4969,65.6195,65.3175,65.327,20076.0
2023-08-09 10:30:00,69.23,69.32,69.08,69.32,20571.0,65.3364,65.4214,65.1949,65.4214,20571.0
2023-08-09 11:00:00,69.37,69.43,69.09,69.27,72711.0,65.4685,65.5252,65.2043,65.3742,72711.0
2023-08-09 11:30:00,69.24,69.27,69.05,69.08,16964.0,65.3459,65.3742,65.1665,65.1949,16964.0
2023-08-09 12:00:00,69.05,69.25,69.02,69.1,42953.0,65.1665,65.3553,65.1382,65.2137,42953.0
2023-08-09 12:30:00,69.09,69.2,69.03,69.03,21926.0,65.2043,65.3081,65.1477,65.1477,21926.0
2023-08-09 13:00:00,69.03,69.43,69.01,69.33,20314.0,65.1477,65.5252,65.1288,65.4308,20314.0
2023-08-09 13:30:00,69.33,69.48,69.29,69.45,15727.0,65.4308,65.5724,65.393,65.544,15727.0
2023-08-09 14:00:00,69.42,69.75,69.42,69.75,34812.0,65.5157,65.8272,65.5157,65.8272,34812.0
2023-08-09 14:30:00,69.76,69.95,69.75,69.92,46210.0,65.8366,66.0159,65.8272,65.9876,46210.0
2023-08-09 15:00:00,69.92,69.97,69.7,69.89,59330.0,65.9876,66.0348,65.78,65.9593,59330.0
2023-08-09 15:30:00,69.88,70.03,69.66,69.97,276163.0,65.9499,66.0914,65.7422,66.0348,276163.0
2023-08-10 09:30:00,70.13,70.43,70.08,70.15,16335.0,66.1858,66.4689,66.1386,66.2047,16335.0
2023-08-10 10:00:00,70.16,70.47,70.04,70.24,23847.0,66.2141,66.5067,66.1009,66.2896,23847.0
2023-08-10 10:30:00,70.23,70.27,69.9,69.91,17715.0,66.2802,66.3179,65.9687,65.9782,17715.0
2023-08-10 11:00:00,69.92,69.92,69.62,69.85,32576.0,65.9876,65.9876,65.7045,65.9215,32576.0
2023-08-10 11:30:00,69.86,69.92,69.59,69.69,47675.0,65.931,65.9876,65.6762,65.7705,47675.0
2023-08-10 12:00:00,69.67,69.69,69.52,69.56,28064.0,65.7517,65.7705,65.6101,65.6479,28064.0
2023-08-10 12:30:00,69.57,69.62,69.39,69.44,13947.0,65.6573,65.7045,65.4874,65.5346,13947.0
2023-08-10 13:00:00,69.44,69.51,69.29,69.33,16269.0,65.5346,65.6007,65.393,65.4308,16269.0
2023-08-10 13:30:00,69.31,69.31,69.04,69.07,21415.0,65.4119,65.4119,65.1571,65.1854,21415.0
2023-08-10 14:00:00,69.03,69.2,69.0,69.16,30338.0,65.1477,65.3081,65.1193,65.2704,30338.0
2023-08-10 14:30:00,69.16,69.2,69.05,69.16,21141.0,65.2704,65.3081,65.1665,65.2704,21141.0
2023-08-10 15:00:00,69.15,69.16,68.65,68.67,44176.0,65.2609,65.2704,64.789,64.8079,44176.0
2023-08-10 15:30:00,68.67,68.67,68.28,68.43,236828.0,64.8079,64.8079,64.4398,64.5814,236828.0
2023-08-11 09:30:00,68.35,68.6,68.05,68.47,16082.0,64.5059,64.7418,64.2228,64.6192,16082.0
2023-08-11 10:00:00,68.53,68.82,68.48,68.65,28554.0,64.6758,64.9495,64.6286,64.789,28554.0
2023-08-11 10:30:00,68.67,68.85,68.58,68.61,28587.0,64.8079,64.9778,64.723,64.7513,28587.0
2023-08-11 11:00:00,68.62,68.79,68.59,68.76,24954.0,64.7607,64.9212,64.7324,64.8928,24954.0
2023-08-11 11:30:00,68.75,68.79,68.62,68.79,21966.0,64.8834,64.9212,64.7607,64.9212,21966.0
2023-08-11 12:00:00,68.83,68.91,68.76,68.88,24065.0,64.9589,65.0344,64.8928,65.0061,24065.0
2023-08-11 12:30:00,68.87,68.91,68.71,68.71,20144.0,64.9967,65.0344,64.8457,64.8457,20144.0
2023-08-11 13:00:00,68.71,68.73,68.49,68.56,34256.0,64.8457,64.8645,64.638,64.7041,34256.0
2023-08-11 13:30:00,68.56,68.7,68.47,68.56,37409.0,64.7041,64.8362,64.6192,64.7041,37409.0
2023-08-11 14:00:00,68.56,68.7,68.53,68.66,15624.0,64.7041,64.8362,64.6758,64.7985,15624.0
2023-08-11 14:30:00,68.66,68.93,68.56,68.93,29066.0,64.7985,65.0533,64.7041,65.0533,29066.0
2023-08-11 15:00:00,68.94,68.97,68.77,68.83,68155.0,65.0627,65.091,64.9023,64.9589,68155.0
2023-08-11 15:30:00,68.82,69.02,68.78,68.8,153463.0,64.9495,65.1382,64.9117,64.9306,153463.0
2023-08-14 09:30:00,68.76,68.76,67.97,68.04,15526.0,64.8928,64.8928,64.1473,64.2133,15526.0
2023-08-14 10:00:00,68.05,68.07,67.79,67.92,18264.0,64.2228,64.2417,63.9774,64.1001,18264.0
2023-08-14 10:30:00,67.94,68.06,67.88,67.96,31570.0,64.119,64.2322,64.0623,64.1378,31570.0
2023-08-14 11:00:00,68.0,68.26,67.93,67.93,21471.0,64.1756,64.421,64.1095,64.1095,21471.0
2023-08-14 11:30:00,67.91,68.01,67.9,67.93,17235.0,64.0907,64.185,64.0812,64.1095,17235.0
2023-08-14 12:00:00,67.94,67.99,67.78,67.92,43989.0,64.119,64.1662,63.968,64.1001,43989.0
2023-08-14 12:30:00,67.92,68.0,67.8,67.83,15884.0,64.1001,64.1756,63.9868,64.0152,15884.0
2023-08-14 13:00:00,67.81,67.87,67.79,67.81,24832.0,63.9963,64.0529,63.9774,63.9963,24832.0
2023-08-14 13:30:00,67.81,67.87,67.56,67.62,28477.0,63.9963,64.0529,63.7603,63.817,28477.0
2023-08-14 14:00:00,67.6,67.6,67.4,67.47,19991.0,63.7981,63.7981,63.6093,63.6754,19991.0
2023-08-14 14:30:00,67.47,67.61,67.35,67.6,24765.0,63.6754,63.8075,63.5621,63.7981,24765.0
2023-08-14 15:00:00,67.6,67.67,67.47,67.55,42463.0,63.7981,63.8642,63.6754,63.7509,42463.0
2023-08-14 15:30:00,67.57,67.66,67.48,67.6,167307.0,63.7698,63.8547,63.6848,63.7981,167307.0
2023-08-15 09:30:00,67.34,67.51,66.95,67.46,59750.0,63.5527,63.7131,63.1846,63.666,59750.0
2023-08-15 10:00:00,67.5,67.64,67.4,67.52,19106.0,63.7037,63.8358,63.6093,63.7226,19106.0
2023-08-15 10:30:00,67.53,67.86,67.48,67.86,55636.0,63.732,64.0435,63.6848,64.0435,55636.0
2023-08-15 11:00:00,67.84,68.06,67.84,67.97,43643.0,64.0246,64.2322,64.0246,64.1473,43643.0
2023-08-15 11:30:00,67.97,68.15,67.95,67.95,50373.0,64.1473,64.3172,64.1284,64.1284,50373.0
2023-08-15 12:00:00,67.95,67.98,67.73,67.92,90313.0,64.1284,64.1567,63.9208,64.1001,90313.0
2023-08-15 12:30:00,67.93,67.93,67.74,67.86,24015.0,64.1095,64.1095,63.9302,64.0435,24015.0
2023-08-15 13:00:00,67.82,67.84,67.57,67.75,17215.0,64.0057,64.0246,63.7698,63.9397,17215.0
2023-08-15 13:30:00,67.75,67.76,67.37,67.37,31162.0,63.9397,63.9491,63.581,63.581,31162.0
2023-08-15 14:00:00,67.36,67.41,67.21,67.3,34734.0,63.5716,63.6188,63.43,63.515,34734.0
2023-08-15 14:30:00,67.3,67.62,67.27,67.56,44107.0,63.515,63.817,63.4866,63.7603,44107.0
2023-08-15 15:00:00,67.55,67.69,67.45,67.58,40982.0,63.7509,63.883,63.6565,63.7792,40982.0
2023-08-15 15:30:00,67.56,67.65,67.42,67.47,178595.0,63.7603,63.8453,63.6282,63.6754,178595.0
2023-08-16 09:30:00,67.74,67.92,67.41,67.79,21897.0,63.9302,64.1001,63.6188,63.9774,21897.0
2023-08-16 10:00:00,67.79,67.83,67.2,67.21,29294.0,63.9774,64.0152,63.4206,63.43,29294.0
2023-08-16 10:30:00,67.22,67.45,67.19,67.45,22227.0,63.4395,63.6565,63.4111,63.6565,22227.0
2023-08-16 11:00:00,67.45,67.52,67.28,67.38,28647.0,63.6565,63.7226,63.4961,63.5905,28647.0
2023-08-16 11:30:00,67.39,67.5,67.3,67.35,83378.0,63.5999,63.7037,63.515,63.5621,83378.0
2023-08-16 12:00:00,67.33,67.46,67.3,67.46,44118.0,63.5433,63.666,63.515,63.666,44118.0
2023-08-16 12:30:00,67.43,67.43,67.23,67.26,18924.0,63.6376,63.6376,63.4489,63.4772,18924.0
2023-08-16 13:00:00,67.25,67.25,67.03,67.23,21404.0,63.4678,63.4678,63.2601,63.4489,21404.0
2023-08-16 13:30:00,67.24,67.4,67.23,67.38,18597.0,63.4583,63.6093,63.4489,63.5905,18597.0
2023-08-16 14:00:00,67.35,67.37,67.14,67.36,24994.0,63.5621,63.581,63.364,63.5716,24994.0
2023-08-16 14:30:00,67.36,67.45,67.11,67.17,25524.0,63.5716,63.6565,63.3356,63.3923,25524.0
2023-08-16 15:00:00,67.16,67.17,66.83,66.89,28504.0,63.3828,63.3923,63.0714,63.128,28504.0
2023-08-16 15:30:00,66.88,67.05,66.85,66.89,139406.0,63.1186,63.279,63.0903,63.128,139406.0
2023-08-17 09:30:00,67.0,67.2,66.85,66.96,35821.0,63.2318,63.4206,63.0903,63.1941,35821.0
2023-08-17 10:00:00,66.94,67.23,66.94,67.2,27262.0,63.1752,63.4489,63.1752,63.4206,27262.0
2023-08-17 10:30:00,67.19,67.33,67.11,67.14,27054.0,63.4111,63.5433,63.3356,63.364,27054.0
2023-08-17 11:00:00,67.15,67.23,66.86,66.96,25631.0,63.3734,63.4489,63.0997,63.1941,25631.0
2023-08-17 11:30:00,67.03,67.08,66.87,67.03,24968.0,63.2601,63.3073,63.1091,63.2601,24968.0
2023-08-17 12:00:00,67.03,67.13,66.86,67.1,25905.0,63.2601,63.3545,63.0997,63.3262,25905.0
2023-08-17 12:30:00,67.11,67.14,67.0,67.13,15712.0,63.3356,63.364,63.2318,63.3545,15712.0
2023-08-17 13:00:00,67.11,67.19,67.08,67.08,14364.0,63.3356,63.4111,63.3073,63.3073,14364.0
2023-08-17 13:30:00,67.1,67.1,66.91,67.01,16002.0,63.3262,63.3262,63.1469,63.2413,16002.0
2023-08-17 14:00:00,67.01,67.12,66.92,66.94,19165.0,63.2413,63.3451,63.1563,63.1752,19165.0
2023-08-17 14:30:00,66.94,66.94,66.72,66.77,51117.0,63.1752,63.1752,62.9676,63.0148,51117.0
2023-08-17 15:00:00,66.76,66.83,66.51,66.75,95951.0,63.0053,63.0714,62.7694,62.9959,95951.0
2023-08-17 15:30:00,66.75,66.83,66.28,66.32,206561.0,62.9959,63.0714,62.5523,62.5901,206561.0
2023-08-18 09:30:00,65.82,66.58,65.72,66.53,27553.0,62.1182,62.8355,62.0238,62.7883,27553.0
2023-08-18 10:00:00,66.47,66.53,66.06,66.16,20383.0,62.7316,62.7883,62.3447,62.4391,20383.0
2023-08-18 10:30:00,66.15,66.37,66.14,66.37,27657.0,62.4296,62.6373,62.4202,62.6373,27657.0
2023-08-18 11:00:00,66.39,66.48,66.31,66.41,25145.0,62.6561,62.7411,62.5806,62.675,25145.0
2023-08-18 11:30:00,66.42,66.75,66.37,66.68,44297.0,62.6845,62.9959,62.6373,62.9298,44297.0
2023-08-18 12:00:00,66.68,66.82,66.56,66.56,16236.0,62.9298,63.062,62.8166,62.8166,16236.0
2023-08-18 12:30:00,66.56,66.58,66.42,66.55,23203.0,62.8166,62.8355,62.6845,62.8071,23203.0
2023-08-18 13:00:00,66.57,66.58,66.34,66.41,30165.0,62.826,62.8355,62.609,62.675,30165.0
2023-08-18 13:30:00,66.42,66.58,66.41,66.48,14636.0,62.6845,62.8355,62.675,62.7411,14636.0
2023-08-18 14:00:00,66.49,66.49,66.33,66.36,29297.0,62.7505,62.7505,62.5995,62.6278,29297.0
2023-08-18 14:30:00,66.37,66.46,66.35,66.42,19140.0,62.6373,62.7222,62.6184,62.6845,19140.0
2023-08-18 15:00:00,66.4,66.57,66.37,66.5,39244.0,62.6656,62.826,62.6373,62.76,39244.0
2023-08-18 15:30:00,66.5,66.8,66.45,66.8,115505.0,62.76,63.0431,62.7128,63.0431,115505.0
2023-08-21 09:30:00,66.61,66.93,66.12,66.48,32697.0,62.8638,63.1658,62.4013,62.7411,32697.0
2023-08-21 10:00:00,66.48,66.48,65.67,65.7,33034.0,62.7411,62.7411,61.9766,62.0049,33034.0
2023-08-21 10:30:00,65.67,65.78,65.58,65.73,33115.0,61.9766,62.0804,61.8917,62.0333,33115.0
2023-08-21 11:00:00,65.74,65.81,65.23,65.29,36915.0,62.0427,62.1088,61.5614,61.618,36915.0
2023-08-21 11:30:00,65.29,65.35,65.05,65.32,58688.0,61.618,61.6746,61.3915,61.6463,58688.0
2023-08-21 12:00:00,65.34,65.68,65.33,65.59,23316.0,61.6652,61.9861,61.6558,61.9011,23316.0
2023-08-21 12:30:00,65.61,65.67,65.42,65.47,14304.0,61.92,61.9766,61.7407,61.7879,14304.0
2023-08-21 13:00:00,65.49,65.71,65.4,65.7,39266.0,61.8068,62.0144,61.7218,62.0049,39266.0
2023-08-21 13:30:00,65.71,65.82,65.63,65.67,36093.0,62.0144,62.1182,61.9389,61.9766,36093.0
2023-08-21 14:00:00,65.67,65.8,65.59,65.66,51820.0,61.9766,62.0993,61.9011,61.9672,51820.0
2023-08-21 14:30:00,65.65,65.74,65.54,65.71,31468.0,61.9578,62.0427,61.8539,62.0144,31468.0
2023-08-21 15:00:00,65.71,65.77,65.63,65.72,70001.0,62.0144,62.071,61.9389,62.0238,70001.0
2023-08-21 15:30:00,65.72,65.93,65.51,65.52,189544.0,62.0238,62.222,61.8256,61.8351,189544.0
2023-08-22 09:30:00,65.83,65.93,65.46,65.73,19843.0,62.1276,62.222,61.7784,62.0333,19843.0
2023-08-22 10:00:00,65.68,65.82,65.57,65.65,24822.0,61.9861,62.1182,61.8823,61.9578,24822.0
2023-08-22 10:30:00,65.66,65.69,65.52,65.6,19347.0,61.9672,61.9955,61.8351,61.9106,19347.0
2023-08-22 11:00:00,65.61,65.71,65.47,65.63,18577.0,61.92,62.0144,61.7879,61.9389,18577.0
2023-08-22 11:30:00,65.62,65.76,65.56,65.62,17147.0,61.9294,62.0616,61.8728,61.9294,17147.0
2023-08-22 12:00:00,65.62,65.72,65.55,65.69,16460.0,61.9294,62.0238,61.8634,61.9955,16460.0
2023-08-22 12:30:00,65.72,65.81,65.65,65.67,13885.0,62.0238,62.1088,61.9578,61.9766,13885.0
2023-08-22 13:00:00,65.67,65.68,65.53,65.64,23024.0,61.9766,61.9861,61.8445,61.9483,23024.0
2023-08-22 13:30:00,65.65,65.65,65.52,65.59,22849.0,61.9578,61.9578,61.8351,61.9011,22849.0
2023-08-22 14:00:00,65.59,65.78,65.56,65.78,16697.0,61.9011,62.0804,61.8728,62.0804,16697.0
2023-08-22 14:30:00,65.78,65.89,65.75,65.89,25538.0,62.0804,62.1843,62.0521,62.1843,25538.0
2023-08-22 15:00:00,65.9,66.06,65.87,65.95,35611.0,62.1937,62.3447,62.1654,62.2409,35611.0
2023-08-22 15:30:00,65.96,66.01,65.79,65.86,168616.0,62.2503,62.2975,62.0899,62.1559,168616.0
2023-08-23 09:30:00,66.24,66.24,65.7,66.16,31334.0,62.5146,62.5146,62.0049,62.4391,31334.0
2023-08-23 10:00:00,66.23,66.68,66.19,66.53,20303.0,62.5051,62.9298,62.4674,62.7883,20303.0
2023-08-23 10:30:00,66.46,66.62,66.44,66.59,16684.0,62.7222,62.8732,62.7033,62.8449,16684.0
2023-08-23 11:00:00,66.6,66.61,66.37,66.4,23460.0,62.8543,62.8638,62.6373,62.6656,23460.0
2023-08-23 11:30:00,66.39,66.49,66.32,66.49,19654.0,62.6561,62.7505,62.5901,62.7505,19654.0
2023-08-23 12:00:00,66.51,66.64,66.43,66.63,22381.0,62.7694,62.8921,62.6939,62.8826,22381.0
2023-08-23 12:30:00,66.62,66.69,66.52,66.59,32796.0,62.8732,62.9393,62.7788,62.8449,32796.0
2023-08-23 13:00:00,66.6,66.8,66.6,66.78,16548.0,62.8543,63.0431,62.8543,63.0242,16548.0
2023-08-23 13:30:00,66.79,66.88,66.77,66.86,14995.0,63.0336,63.1186,63.0148,63.0997,14995.0
2023-08-23 14:00:00,66.89,66.92,66.77,66.9,18624.0,63.128,63.1563,63.0148,63.1375,18624.0
2023-08-23 14:30:00,66.89,66.97,66.86,66.96,22282.0,63.128,63.2035,63.0997,63.1941,22282.0
2023-08-23 15:00:00,66.98,67.13,66.88,67.09,27952.0,63.213,63.3545,63.1186,63.3168,27952.0
2023-08-23 15:30:00,67.09,67.17,66.91,67.08,106191.0,63.3168,63.3923,63.1469,63.3073,106191.0
2023-08-24 09:30:00,66.98,68.02,66.8,67.89,83970.0,63.213,64.1945,63.0431,64.0718,83970.0
2023-08-24 10:00:00,67.86,68.03,67.8,67.81,14555.0,64.0435,64.2039,63.9868,63.9963,14555.0
2023-08-24 10:30:00,67.8,67.85,67.49,67.71,62996.0,63.9868,64.034,63.6943,63.9019,62996.0
2023-08-24 11:00:00,67.68,67.7,67.38,67.5,18831.0,63.8736,63.8925,63.5905,63.7037,18831.0
2023-08-24 11:30:00,67.52,67.52,67.27,67.27,15134.0,63.7226,63.7226,63.4866,63.4866,15134.0
2023-08-24 12:00:00,67.29,67.52,67.23,67.34,13424.0,63.5055,63.7226,63.4489,63.5527,13424.0
2023-08-24 12:30:00,67.38,67.46,67.34,67.36,9342.0,63.5905,63.666,63.5527,63.5716,9342.0
2023-08-24 13:00:00,67.34,67.37,67.24,67.31,8442.0,63.5527,63.581,63.4583,63.5244,8442.0
2023-08-24 13:30:00,67.3,67.46,67.29,67.4,15303.0,63.515,63.666,63.5055,63.6093,15303.0
2023-08-24 14:00:00,67.42,67.47,67.21,67.23,17801.0,63.6282,63.6754,63.43,63.4489,17801.0
2023-08-24 14:30:00,67.23,67.45,67.12,67.42,38930.0,63.4489,63.6565,63.3451,63.6282,38930.0
2023-08-24 15:00:00,67.42,67.61,67.34,67.57,30236.0,63.6282,63.8075,63.5527,63.7698,30236.0
2023-08-24 15:30:00,67.56,67.7,67.4,67.4,109162.0,63.7603,63.8925,63.6093,63.6093,109162.0
2023-08-25 09:30:00,67.81,67.86,67.5,67.55,24914.0,63.9963,64.0435,63.7037,63.7509,24914.0
2023-08-25 10:00:00,67.58,67.85,67.41,67.65,38108.0,63.7792,64.034,63.6188,63.8453,38108.0
2023-08-25 10:30:00,67.63,67.68,67.38,67.39,11851.0,63.8264,63.8736,63.5905,63.5999,11851.0
2023-08-25 11:00:00,67.41,67.85,67.3,67.85,12721.0,63.6188,64.034,63.515,64.034,12721.0
2023-08-25 11:30:00,67.88,67.89,67.52,67.58,18912.0,64.0623,64.0718,63.7226,63.7792,18912.0
2023-08-25 12:00:00,67.59,67.72,67.59,67.68,16071.0,63.7886,63.9113,63.7886,63.8736,16071.0
2023-08-25 12:30:00,67.68,67.71,67.59,67.65,14615.0,63.8736,63.9019,63.7886,63.8453,14615.0
2023-08-25 13:00:00,67.66,67.7,67.46,67.48,13727.0,63.8547,63.8925,63.666,63.6848,13727.0
2023-08-25 13:30:00,67.48,67.63,67.45,67.62,16184.0,63.6848,63.8264,63.6565,63.817,16184.0
2023-08-25 14:00:00,67.6,67.71,67.59,67.69,22536.0,63.7981,63.9019,63.7886,63.883,22536.0
2023-08-25 14:30:00,67.7,67.75,67.65,67.7,23801.0,63.8925,63.9397,63.8453,63.8925,23801.0
2023-08-25 15:00:00,67.71,67.85,67.58,67.59,25734.0,63.9019,64.034,63.7792,63.7886,25734.0
2023-08-25 15:30:00,67.59,67.62,67.33,67.49,81056.0,63.7886,63.817,63.5433,63.6943,81056.0
2023-08-28 09:30:00,67.68,68.11,67.36,67.89,86715.0,63.8736,64.2794,63.5716,64.0718,86715.0
2023-08-28 10:00:00,67.99,68.08,67.86,67.93,31001.0,64.1662,64.2511,64.0435,64.1095,31001.0
2023-08-28 10:30:00,67.92,68.01,67.68,67.81,27482.0,64.1001,64.185,63.8736,63.9963,27482.0
2023-08-28 11:00:00,67.83,67.83,67.42,67.47,22781.0,64.0152,64.0152,63.6282,63.6754,22781.0
2023-08-28 11:30:00,67.47,67.52,67.19,67.28,65926.0,63.6754,63.7226,63.4111,63.4961,65926.0
2023-08-28 12:00:00,67.28,67.31,67.01,67.07,34890.0,63.4961,63.5244,63.2413,63.2979,34890.0
2023-08-28 12:30:00,67.05,67.06,66.9,67.03,23883.0,63.279,63.2885,63.1375,63.2601,23883.0
2023-08-28 13:00:00,67.03,67.06,66.89,66.95,34880.0,63.2601,63.2885,63.128,63.1846,34880.0
2023-08-28 13:30:00,66.95,67.01,66.76,66.77,21552.0,63.1846,63.2413,63.0053,63.0148,21552.0
2023-08-28 14:00:00,66.78,66.81,66.7,66.81,13110.0,63.0242,63.0525,62.9487,63.0525,13110.0
2023-08-28 14:30:00,66.81,66.93,66.77,66.89,17605.0,63.0525,63.1658,63.0148,63.128,17605.0
2023-08-28 15:00:00,66.89,66.93,66.76,66.81,30255.0,63.128,63.1658,63.0053,63.0525,30255.0
2023-08-28 15:30:00,66.81,66.84,66.61,66.75,110079.0,63.0525,63.0808,62.8638,62.9959,110079.0
2023-08-29 09:30:00,66.74,66.93,66.34,66.56,79018.0,62.9865,63.1658,62.609,62.8166,79018.0
2023-08-29 10:00:00,66.55,67.17,66.52,67.01,83999.0,62.8071,63.3923,62.7788,63.2413,83999.0
2023-08-29 10:30:00,67.02,67.11,66.88,66.94,78637.0,63.2507,63.3356,63.1186,63.1752,78637.0
2023-08-29 11:00:00,66.95,66.95,66.74,66.92,42733.0,63.1846,63.1846,62.9865,63.1563,42733.0
2023-08-29 11:30:00,66.94,67.01,66.87,66.89,31214.0,63.1752,63.2413,63.1091,63.128,31214.0
2023-08-29 12:00:00,66.87,67.1,66.87,67.08,42152.0,63.1091,63.3262,63.1091,63.3073,42152.0
2023-08-29 12:30:00,67.09,67.18,67.04,67.13,22790.0,63.3168,63.4017,63.2696,63.3545,22790.0
2023-08-29 13:00:00,67.12,67.27,67.1,67.17,19430.0,63.3451,63.4866,63.3262,63.3923,19430.0
2023-08-29 13:30:00,67.17,67.29,67.12,67.17,29170.0,63.3923,63.5055,63.3451,63.3923,29170.0
2023-08-29 14:00:00,67.2,67.22,67.01,67.05,16524.0,63.4206,63.4395,63.2413,63.279,16524.0
2023-08-29 14:30:00,67.06,67.06,66.75,66.83,115848.0,63.2885,63.2885,62.9959,63.0714,115848.0
2023-08-29 15:00:00,66.81,67.03,66.71,66.88,77351.0,63.0525,63.2601,62.9581,63.1186,77351.0
2023-08-29 15:30:00,66.88,67.15,66.82,67.11,168149.0,63.1186,63.3734,63.062,63.3356,168149.0
2023-08-30 09:30:00,67.39,67.55,67.23,67.48,9580.0,63.5999,63.7509,63.4489,63.6848,9580.0
2023-08-30 10:00:00,67.53,67.63,67.26,67.26,26711.0,63.732,63.8264,63.4772,63.4772,26711.0
2023-08-30 10:30:00,67.27,67.4,67.21,67.29,22166.0,63.4866,63.6093,63.43,63.5055,22166.0
2023-08-30 11:00:00,67.27,67.27,67.11,67.16,14476.0,63.4866,63.4866,63.3356,63.3828,14476.0
2023-08-30 11:30:00,67.17,67.25,67.09,67.1,30033.0,63.3923,63.4678,63.3168,63.3262,30033.0
2023-08-30 12:00:00,67.09,67.41,67.08,67.35,31087.0,63.3168,63.6188,63.3073,63.5621,31087.0
2023-08-30 12:30:00,67.35,67.41,67.24,67.26,19075.0,63.5621,63.6188,63.4583,63.4772,19075.0
2023-08-30 13:00:00,67.26,67.32,67.21,67.3,22166.0,63.4772,63.5338,63.43,63.515,22166.0
2023-08-30 13:30:00,67.28,67.42,67.18,67.19,19454.0,63.4961,63.6282,63.4017,63.4111,19454.0
2023-08-30 14:00:00,67.19,67.2,67.07,67.1,31778.0,63.4111,63.4206,63.2979,63.3262,31778.0
2023-08-30 14:30:00,67.1,67.34,67.08,67.31,32914.0,63.3262,63.5527,63.3073,63.5244,32914.0
2023-08-30 15:00:00,67.32,67.52,67.31,67.45,29893.0,63.5338,63.7226,63.5244,63.6565,29893.0
2023-08-30 15:30:00,67.45,67.48,67.21,67.34,132145.0,63.6565,63.6848,63.43,63.5527,132145.0
2023-08-31 09:30:00,67.43,67.59,67.16,67.31,16025.0,63.6376,63.7886,63.3828,63.5244,16025.0
2023-08-31 10:00:00,67.31,67.32,66.92,66.99,30078.0,63.5244,63.5338,63.1563,63.2224,30078.0
2023-08-31 10:30:00,66.98,67.09,66.85,67.09,29055.0,63.213,63.3168,63.0903,63.3168,29055.0
2023-08-31 11:00:00,67.11,67.26,67.1,67.23,25940.0,63.3356,63.4772,63.3262,63.4489,25940.0
2023-08-31 11:30:00,67.22,67.3,67.16,67.29,23489.0,63.4395,63.515,63.3828,63.5055,23489.0
2023-08-31 12:00:00,67.31,67.46,67.28,67.4,25605.0,63.5244,63.666,63.4961,63.6093,25605.0
2023-08-31 12:30:00,67.4,67.5,67.22,67.36,21379.0,63.6093,63.7037,63.4395,63.5716,21379.0
2023-08-31 13:00:00,67.36,67.39,67.3,67.37,17221.0,63.5716,63.5999,63.515,63.581,17221.0
2023-08-31 13:30:00,67.39,67.49,67.39,67.45,12986.0,63.5999,63.6943,63.5999,63.6565,12986.0
2023-08-31 14:00:00,67.46,67.5,67.37,67.42,20929.0,63.666,63.7037,63.581,63.6282,20929.0
2023-08-31 14:30:00,67.41,67.5,67.17,67.19,23909.0,63.6188,63.7037,63.3923,63.4111,23909.0
2023-08-31 15:00:00,67.19,67.25,67.1,67.12,52854.0,63.4111,63.4678,63.3262,63.3451,52854.0
2023-08-31 15:30:00,67.12,67.14,66.94,66.96,163957.0,63.3451,63.364,63.1752,63.1941,163957.0
2023-09-01 09:30:00,67.23,67.3,66.8,67.16,8469.0,63.4489,63.515,63.0431,63.3828,8469.0
2023-09-01 10:00:00,67.1,67.33,67.1,67.17,11121.0,63.3262,63.5433,63.3262,63.3923,11121.0
2023-09-01 10:30:00,67.15,67.26,67.06,67.12,30177.0,63.3734,63.4772,63.2885,63.3451,30177.0
2023-09-01 11:00:00,67.11,67.21,67.08,67.17,12560.0,63.3356,63.43,63.3073,63.3923,12560.0
2023-09-01 11:30:00,67.14,67.16,66.91,66.94,11218.0,63.364,63.3828,63.1469,63.1752,11218.0
2023-09-01 12:00:00,66.95,67.03,66.84,66.92,13140.0,63.1846,63.2601,63.0808,63.1563,13140.0
2023-09-01 12:30:00,66.92,66.94,66.73,66.73,12257.0,63.1563,63.1752,62.977,62.977,12257.0
2023-09-01 13:00:00,66.75,66.78,66.68,66.7,7130.0,62.9959,63.0242,62.9298,62.9487,7130.0
2023-09-01 13:30:00,66.7,66.79,66.55,66.61,18882.0,62.9487,63.0336,62.8071,62.8638,18882.0
2023-09-01 14:00:00,66.61,66.61,66.52,66.55,11943.0,62.8638,62.8638,62.7788,62.8071,11943.0
2023-09-01 14:30:00,66.55,66.59,66.44,66.51,20356.0,62.8071,62.8449,62.7033,62.7694,20356.0
2023-09-01 15:00:00,66.5,66.58,66.47,66.52,42110.0,62.76,62.8355,62.7316,62.7788,42110.0
2023-09-01 15:30:00,66.53,66.61,66.33,66.54,113155.0,62.7883,62.8638,62.5995,62.7977,113155.0
2023-09-05 09:30:00,66.04,66.75,65.93,66.21,136425.0,62.3258,62.9959,62.222,62.4863,136425.0
2023-09-05 10:00:00,66.2,66.49,66.07,66.08,50364.0,62.4768,62.7505,62.3541,62.3636,50364.0
2023-09-05 10:30:00,66.07,66.09,65.73,66.04,24786.0,62.3541,62.373,62.0333,62.3258,24786.0
2023-09-05 11:00:00,66.06,66.1,65.82,65.87,28711.0,62.3447,62.3824,62.1182,62.1654,28711.0
2023-09-05 11:30:00,65.89,65.94,65.68,65.76,27088.0,62.1843,62.2314,61.9861,62.0616,27088.0
2023-09-05 12:00:00,65.76,65.79,65.66,65.66,30341.0,62.0616,62.0899,61.9672,61.9672,30341.0
2023-09-05 12:30:00,65.65,65.8,65.61,65.63,22985.0,61.9578,62.0993,61.92,61.9389,22985.0
2023-09-05 13:00:00,65.62,65.67,65.4,65.4,23541.0,61.9294,61.9766,61.7218,61.7218,23541.0
2023-09-05 13:30:00,65.41,65.67,65.4,65.54,30726.0,61.7313,61.9766,61.7218,61.8539,30726.0
2023-09-05 14:00:00,65.53,65.63,65.46,65.56,26167.0,61.8445,61.9389,61.7784,61.8728,26167.0
2023-09-05 14:30:00,65.56,65.59,65.51,65.52,32994.0,61.8728,61.9011,61.8256,61.8351,32994.0
2023-09-05 15:00:00,65.52,65.73,65.49,65.73,37590.0,61.8351,62.0333,61.8068,62.0333,37590.0
2023-09-05 15:30:00,65.73,65.95,65.71,65.75,98684.0,62.0333,62.2409,62.0144,62.0521,98684.0
2023-09-06 09:30:00,65.64,65.67,65.39,65.58,18479.0,61.9483,61.9766,61.7124,61.8917,18479.0
2023-09-06 10:00:00,65.45,65.62,65.41,65.44,14742.0,61.769,61.9294,61.7313,61.7596,14742.0
2023-09-06 10:30:00,65.41,65.75,65.4,65.73,39722.0,61.7313,62.0521,61.7218,62.0333,39722.0
2023-09-06 11:00:00,65.72,65.73,65.31,65.41,36486.0,62.0238,62.0333,61.6369,61.7313,36486.0
2023-09-06 11:30:00,65.4,65.53,65.28,65.49,52679.0,61.7218,61.8445,61.6086,61.8068,52679.0
2023-09-06 12:00:00,65.48,65.49,65.34,65.42,67168.0,61.7973,61.8068,61.6652,61.7407,67168.0
2023-09-06 12:30:00,65.41,65.46,65.23,65.28,24498.0,61.7313,61.7784,61.5614,61.6086,24498.0
2023-09-06 13:00:00,65.28,65.4,65.21,65.39,53224.0,61.6086,61.7218,61.5425,61.7124,53224.0
2023-09-06 13:30:00,65.39,65.45,65.31,65.35,27865.0,61.7124,61.769,61.6369,61.6746,27865.0
2023-09-06 14:00:00,65.35,65.42,65.3,65.36,42386.0,61.6746,61.7407,61.6274,61.6841,42386.0
2023-09-06 14:30:00,65.38,65.38,65.29,65.33,27088.0,61.7029,61.7029,61.618,61.6558,27088.0
2023-09-06 15:00:00,65.33,65.59,65.29,65.59,33382.0,61.6558,61.9011,61.618,61.9011,33382.0
2023-09-06 15:30:00,65.61,65.84,65.51,65.8,94063.0,61.92,62.1371,61.8256,62.0993,94063.0
2023-09-07 09:30:00,65.82,66.17,65.31,66.17,31499.0,62.1182,62.4485,61.6369,62.4485,31499.0
2023-09-07 10:00:00,66.09,66.37,66.03,66.19,39470.0,62.373,62.6373,62.3164,62.4674,39470.0
2023-09-07 10:30:00,66.21,66.38,66.08,66.14,58568.0,62.4863,62.6467,62.3636,62.4202,58568.0
2023-09-07 11:00:00,66.13,66.35,66.11,66.28,145888.0,62.4108,62.6184,62.3919,62.5523,145888.0
2023-09-07 11:30:00,66.3,66.57,66.28,66.55,62980.0,62.5712,62.826,62.5523,62.8071,62980.0
2023-09-07 12:00:00,66.56,66.71,66.53,66.61,44837.0,62.8166,62.9581,62.7883,62.8638,44837.0
2023-09-07 12:30:00,66.62,66.62,66.49,66.53,45039.0,62.8732,62.8732,62.7505,62.7883,45039.0
2023-09-07 13:00:00,66.54,66.54,66.38,66.45,19162.0,62.7977,62.7977,62.6467,62.7128,19162.0
2023-09-07 13:30:00,66.45,66.48,66.31,66.36,21662.0,62.7128,62.7411,62.5806,62.6278,21662.0
2023-09-07 14:00:00,66.36,66.43,66.35,66.36,26518.0,62.6278,62.6939,62.6184,62.6278,26518.0
2023-09-07 14:30:00,66.34,66.38,66.26,66.26,26963.0,62.609,62.6467,62.5335,62.5335,26963.0
2023-09-07 15:00:00,66.27,66.46,66.21,66.37,90923.0,62.5429,62.7222,62.4863,62.6373,90923.0
2023-09-07 15:30:00,66.38,66.38,66.24,66.31,94263.0,62.6467,62.6467,62.5146,62.5806,94263.0
2023-09-08 09:30:00,66.09,66.48,65.82,66.03,66851.0,62.373,62.7411,62.1182,62.3164,66851.0
2023-09-08 10:00:00,66.01,66.32,65.95,66.27,40501.0,62.2975,62.5901,62.2409,62.5429,40501.0
2023-09-08 10:30:00,66.27,66.51,66.17,66.5,35244.0,62.5429,62.7694,62.4485,62.76,35244.0
2023-09-08 11:00:00,66.5,66.59,66.19,66.21,67838.0,62.76,62.8449,62.4674,62.4863,67838.0
2023-09-08 11:30:00,66.2,66.23,65.75,65.86,29919.0,62.4768,62.5051,62.0521,62.1559,29919.0
2023-09-08 12:00:00,65.85,65.95,65.69,65.69,26301.0,62.1465,62.2409,61.9955,61.9955,26301.0
2023-09-08 12:30:00,65.69,65.83,65.44,65.45,33222.0,61.9955,62.1276,61.7596,61.769,33222.0
2023-09-08 13:00:00,65.44,65.46,65.26,65.26,43943.0,61.7596,61.7784,61.5897,61.5897,43943.0
2023-09-08 13:30:00,65.25,65.41,65.23,65.26,50447.0,61.5803,61.7313,61.5614,61.5897,50447.0
2023-09-08 14:00:00,65.25,65.39,65.22,65.39,45549.0,61.5803,61.7124,61.5519,61.7124,45549.0
2023-09-08 14:30:00,65.38,65.48,65.32,65.36,31043.0,61.7029,61.7973,61.6463,61.6841,31043.0
2023-09-08 15:00:00,65.37,65.37,65.16,65.19,59318.0,61.6935,61.6935,61.4953,61.5236,59318.0
2023-09-08 15:30:00,65.2,65.48,65.15,65.17,225849.0,61.5331,61.7973,61.4859,61.5048,225849.0
2023-09-11 09:30:00,65.29,65.4,64.73,64.76,34856.0,61.618,61.7218,61.0895,61.1178,34856.0
2023-09-11 10:00:00,64.71,65.08,64.67,64.96,44141.0,61.0706,61.4198,61.0329,61.3066,44141.0
2023-09-11 10:30:00,64.98,65.08,64.7,64.7,44095.0,61.3254,61.4198,61.0612,61.0612,44095.0
2023-09-11 11:00:00,64.68,64.91,64.65,64.87,33252.0,61.0423,61.2594,61.014,61.2216,33252.0
2023-09-11 11:30:00,64.87,65.11,64.72,65.06,27418.0,61.2216,61.4481,61.0801,61.4009,27418.0
2023-09-11 12:00:00,65.22,65.58,65.2,65.53,16935.0,61.5519,61.8917,61.5331,61.8445,16935.0
2023-09-11 12:30:00,65.53,65.6,65.46,65.53,14272.0,61.8445,61.9106,61.7784,61.8445,14272.0
2023-09-11 13:00:00,65.53,65.54,65.38,65.53,20157.0,61.8445,61.8539,61.7029,61.8445,20157.0
2023-09-11 13:30:00,65.55,65.63,65.5,65.6,35466.0,61.8634,61.9389,61.8162,61.9106,35466.0
2023-09-11 14:00:00,65.53,65.69,65.53,65.68,15327.0,61.8445,61.9955,61.8445,61.9861,15327.0
2023-09-11 14:30:00,65.68,65.73,65.64,65.69,15907.0,61.9861,62.0333,61.9483,61.9955,15907.0
2023-09-11 15:00:00,65.69,65.87,65.68,65.78,24387.0,61.9955,62.1654,61.9861,62.0804,24387.0
2023-09-11 15:30:00,65.77,65.85,65.59,65.68,103797.0,62.071,62.1465,61.9011,61.9861,103797.0
2023-09-12 09:30:00,65.54,65.89,65.43,65.72,27683.0,61.8539,62.1843,61.7501,62.0238,27683.0
2023-09-12 10:00:00,65.73,65.79,65.49,65.59,46939.0,62.0333,62.0899,61.8068,61.9011,46939.0
2023-09-12 10:30:00,65.59,65.71,65.43,65.51,22048.0,61.9011,62.0144,61.7501,61.8256,22048.0
2023-09-12 11:00:00,65.53,65.76,65.52,65.75,24403.0,61.8445,62.0616,61.8351,62.0521,24403.0
2023-09-12 11:30:00,65.73,65.87,65.66,65.76,19588.0,62.0333,62.1654,61.9672,62.0616,19588.0
2023-09-12 12:00:00,65.76,66.01,65.74,65.96,42653.0,62.0616,62.2975,62.0427,62.2503,42653.0
2023-09-12 12:30:00,65.95,66.08,65.93,66.01,32104.0,62.2409,62.3636,62.222,62.2975,32104.0
2023-09-12 13:00:00,66.01,66.14,66.01,66.07,13485.0,62.2975,62.4202,62.2975,62.3541,13485.0
2023-09-12 13:30:00,66.08,66.24,66.02,66.22,28836.0,62.3636,62.5146,62.3069,62.4957,28836.0
2023-09-12 14:00:00,66.23,66.23,66.01,66.06,24214.0,62.5051,62.5051,62.2975,62.3447,24214.0
2023-09-12 14:30:00,66.08,66.09,65.96,65.99,34980.0,62.3636,62.373,62.2503,62.2786,34980.0
2023-09-12 15:00:00,65.99,66.03,65.89,65.98,36474.0,62.2786,62.3164,62.1843,62.2692,36474.0
2023-09-12 15:30:00,65.99,66.0,65.89,65.89,92740.0,62.2786,62.2881,62.1843,62.1843,92740.0
2023-09-13 09:30:00,65.82,66.25,65.82,66.02,16019.0,62.1182,62.524,62.1182,62.3069,16019.0
2023-09-13 10:00:00,66.01,66.16,65.97,65.97,28236.0,62.2975,62.4391,62.2598,62.2598,28236.0
2023-09-13 10:30:00,66.0,66.09,65.92,65.96,30442.0,62.2881,62.373,62.2126,62.2503,30442.0
2023-09-13 11:00:00,65.96,66.07,65.91,66.05,18164.0,62.2503,62.3541,62.2031,62.3353,18164.0
2023-09-13 11:30:00,66.05,66.07,65.74,65.76,32920.0,62.3353,62.3541,62.0427,62.0616,32920.0
2023-09-13 12:00:00,65.74,65.83,65.68,65.71,22452.0,62.0427,62.1276,61.9861,62.0144,22452.0
2023-09-13 12:30:00,65.71,65.73,65.61,65.65,15080.0,62.0144,62.0333,61.92,61.9578,15080.0
2023-09-13 13:00:00,65.65,65.67,65.55,65.6,21165.0,61.9578,61.9766,61.8634,61.9106,21165.0
2023-09-13 13:30:00,65.62,65.66,65.45,65.45,13951.0,61.9294,61.9672,61.769,61.769,13951.0
2023-09-13 14:00:00,65.45,65.66,65.45,65.55,28633.0,61.769,61.9672,61.769,61.8634,28633.0
2023-09-13 14:30:00,65.55,65.66,65.35,65.42,29377.0,61.8634,61.9672,61.6746,61.7407,29377.0
2023-09-13 15:00:00,65.42,65.54,65.2,65.54,81457.0,61.7407,61.8539,61.5331,61.8539,81457.0
2023-09-13 15:30:00,65.55,65.75,65.45,65.67,183394.0,61.8634,62.0521,61.769,61.9766,183394.0
2023-09-14 09:30:00,65.65,66.26,65.6,66.16,75830.0,61.9578,62.5335,61.9106,62.4391,75830.0
2023-09-14 10:00:00,66.18,66.38,66.13,66.38,80345.0,62.458,62.6467,62.4108,62.6467,80345.0
2023-09-14 10:30:00,66.39,66.41,66.07,66.35,25715.0,62.6561,62.675,62.3541,62.6184,25715.0
2023-09-14 11:00:00,66.35,66.65,66.34,66.65,13726.0,62.6184,62.9015,62.609,62.9015,13726.0
2023-09-14 11:30:00,66.67,66.77,66.61,66.67,25885.0,62.9204,63.0148,62.8638,62.9204,25885.0
2023-09-14 12:00:00,66.67,66.74,66.63,66.67,23787.0,62.9204,62.9865,62.8826,62.9204,23787.0
2023-09-14 12:30:00,66.72,66.99,66.71,66.99,92973.0,62.9676,63.2224,62.9581,63.2224,92973.0
2023-09-14 13:00:00,67.0,67.2,66.97,67.17,20284.0,63.2318,63.4206,63.2035,63.3923,20284.0
2023-09-14 13:30:00,67.18,67.34,67.14,67.25,52206.0,63.4017,63.5527,63.364,63.4678,52206.0
2023-09-14 14:00:00,67.25,67.33,67.17,67.31,44985.0,63.4678,63.5433,63.3923,63.5244,44985.0
2023-09-14 14:30:00,67.31,67.45,67.26,67.4,26085.0,63.5244,63.6565,63.4772,63.6093,26085.0
2023-09-14 15:00:00,67.4,67.43,67.26,67.27,45831.0,63.6093,63.6376,63.4772,63.4866,45831.0
2023-09-14 15:30:00,67.26,67.26,67.01,67.05,163239.0,63.4772,63.4772,63.2413,63.279,163239.0
2023-09-15 09:30:00,66.66,67.0,66.27,66.46,196089.0,62.911,63.2318,62.5429,62.7222,196089.0
2023-09-15 10:00:00,66.53,66.68,66.53,66.64,14848.0,62.7883,62.9298,62.7883,62.8921,14848.0
2023-09-15 10:30:00,66.61,66.76,66.57,66.75,19997.0,62.8638,63.0053,62.826,62.9959,19997.0
2023-09-15 11:00:00,66.76,66.88,66.65,66.86,23860.0,63.0053,63.1186,62.9015,63.0997,23860.0
2023-09-15 11:30:00,66.87,66.9,66.81,66.83,12446.0,63.1091,63.1375,63.0525,63.0714,12446.0
2023-09-15 12:00:00,66.81,67.0,66.81,66.98,18597.0,63.0525,63.2318,63.0525,63.213,18597.0
2023-09-15 12:30:00,66.98,67.1,66.92,66.92,22432.0,63.213,63.3262,63.1563,63.1563,22432.0
2023-09-15 13:00:00,66.92,66.93,66.77,66.78,13469.0,63.1563,63.1658,63.0148,63.0242,13469.0
2023-09-15 13:30:00,66.78,67.01,66.73,66.96,19407.0,63.0242,63.2413,62.977,63.1941,19407.0
2023-09-15 14:00:00,66.94,67.25,66.88,67.16,41376.0,63.1752,63.4678,63.1186,63.3828,41376.0
2023-09-15 14:30:00,67.19,67.36,67.15,67.25,40262.0,63.4111,63.5716,63.3734,63.4678,40262.0
2023-09-15 15:00:00,67.27,67.28,67.15,67.22,39691.0,63.4866,63.4961,63.3734,63.4395,39691.0
2023-09-15 15:30:00,67.23,67.29,67.08,67.16,230462.0,63.4489,63.5055,63.3073,63.3828,230462.0
2023-09-18 09:30:00,67.17,67.17,65.9,66.25,113192.0,63.3923,63.3923,62.1937,62.524,113192.0
2023-09-18 10:00:00,66.21,66.44,66.21,66.28,64475.0,62.4863,62.7033,62.4863,62.5523,64475.0
2023-09-18 10:30:00,66.28,66.71,66.28,66.7,110048.0,62.5523,62.9581,62.5523,62.9487,110048.0
2023-09-18 11:00:00,66.71,66.93,66.64,66.78,62401.0,62.9581,63.1658,62.8921,63.0242,62401.0
2023-09-18 11:30:00,66.81,66.81,66.6,66.78,33989.0,63.0525,63.0525,62.8543,63.0242,33989.0
2023-09-18 12:00:00,66.77,66.81,66.57,66.8,26438.0,63.0148,63.0525,62.826,63.0431,26438.0
2023-09-18 12:30:00,66.8,66.93,66.79,66.86,38263.0,63.0431,63.1658,63.0336,63.0997,38263.0
2023-09-18 13:00:00,66.87,67.1,66.82,67.1,39402.0,63.1091,63.3262,63.062,63.3262,39402.0
2023-09-18 13:30:00,67.11,67.31,67.08,67.31,65991.0,63.3356,63.5244,63.3073,63.5244,65991.0
2023-09-18 14:00:00,67.31,67.31,66.51,66.52,86991.0,63.5244,63.5244,62.7694,62.7788,86991.0
2023-09-18 14:30:00,66.51,66.61,66.36,66.52,34690.0,62.7694,62.8638,62.6278,62.7788,34690.0
2023-09-18 15:00:00,66.52,66.55,66.36,66.45,46106.0,62.7788,62.8071,62.6278,62.7128,46106.0
2023-09-18 15:30:00,66.47,66.59,66.34,66.54,162377.0,62.7316,62.8449,62.609,62.7977,162377.0
2023-09-19 09:30:00,66.66,67.04,66.66,66.84,31287.0,62.911,63.2696,62.911,63.0808,31287.0
2023-09-19 10:00:00,66.82,66.82,66.54,66.58,28303.0,63.062,63.062,62.7977,62.8355,28303.0
2023-09-19 10:30:00,66.55,66.67,66.44,66.67,28938.0,62.8071,62.9204,62.7033,62.9204,28938.0
2023-09-19 11:00:00,66.68,66.76,66.32,66.4,33825.0,62.9298,63.0053,62.5901,62.6656,33825.0
2023-09-19 11:30:00,66.4,66.44,66.11,66.14,27489.0,62.6656,62.7033,62.3919,62.4202,27489.0
2023-09-19 12:00:00,66.12,66.4,66.05,66.4,42512.0,62.4013,62.6656,62.3353,62.6656,42512.0
2023-09-19 12:30:00,66.4,66.48,66.28,66.48,26655.0,62.6656,62.7411,62.5523,62.7411,26655.0
2023-09-19 13:00:00,66.48,66.73,66.43,66.71,21008.0,62.7411,62.977,62.6939,62.9581,21008.0
2023-09-19 13:30:00,66.72,66.81,66.7,66.73,15203.0,62.9676,63.0525,62.9487,62.977,15203.0
2023-09-19 14:00:00,66.75,66.76,66.37,66.38,13390.0,62.9959,63.0053,62.6373,62.6467,13390.0
2023-09-19 14:30:00,66.37,66.65,66.35,66.47,25837.0,62.6373,62.9015,62.6184,62.7316,25837.0
2023-09-19 15:00:00,66.46,66.6,66.46,66.59,29382.0,62.7222,62.8543,62.7222,62.8449,29382.0
2023-09-19 15:30:00,66.58,66.62,66.42,66.42,181304.0,62.8355,62.8732,62.6845,62.6845,181304.0
2023-09-20 09:30:00,67.01,67.07,66.71,66.89,12129.0,63.2413,63.2979,62.9581,63.128,12129.0
2023-09-20 10:00:00,66.89,67.25,66.85,67.25,12279.0,63.128,63.4678,63.0903,63.4678,12279.0
2023-09-20 10:30:00,67.25,67.64,67.23,67.64,23395.0,63.4678,63.8358,63.4489,63.8358,23395.0
2023-09-20 11:00:00,67.64,67.89,67.61,67.81,25175.0,63.8358,64.0718,63.8075,63.9963,25175.0
2023-09-20 11:30:00,67.81,67.88,67.78,67.81,23929.0,63.9963,64.0623,63.968,63.9963,23929.0
2023-09-20 12:00:00,67.81,67.83,67.52,67.74,16547.0,63.9963,64.0152,63.7226,63.9302,16547.0
2023-09-20 12:30:00,67.76,67.84,67.7,67.76,13036.0,63.9491,64.0246,63.8925,63.9491,13036.0
2023-09-20 13:00:00,67.78,67.92,67.66,67.77,38753.0,63.968,64.1001,63.8547,63.9585,38753.0
2023-09-20 13:30:00,67.77,67.81,67.71,67.79,14814.0,63.9585,63.9963,63.9019,63.9774,14814.0
2023-09-20 14:00:00,67.77,67.78,67.48,67.7,45847.0,63.9585,63.968,63.6848,63.8925,45847.0
2023-09-20 14:30:00,67.67,67.97,67.62,67.81,27465.0,63.8642,64.1473,63.817,63.9963,27465.0
2023-09-20 15:00:00,67.78,68.0,67.56,67.85,80332.0,63.968,64.1756,63.7603,64.034,80332.0
2023-09-20 15:30:00,67.84,67.84,67.5,67.64,153220.0,64.0246,64.0246,63.7037,63.8358,153220.0
2023-09-21 09:30:00,67.22,67.39,66.72,67.16,27641.0,63.4395,63.5999,62.9676,63.3828,27641.0
2023-09-21 10:00:00,67.12,67.43,67.08,67.33,31426.0,63.3451,63.6376,63.3073,63.5433,31426.0
2023-09-21 10:30:00,67.32,67.32,66.98,67.02,32219.0,63.5338,63.5338,63.213,63.2507,32219.0
2023-09-21 11:00:00,67.01,67.11,66.91,67.11,38663.0,63.2413,63.3356,63.1469,63.3356,38663.0
2023-09-21 11:30:00,67.09,67.64,67.09,67.59,73765.0,63.3168,63.8358,63.3168,63.7886,73765.0
2023-09-21 12:00:00,67.58,67.58,67.45,67.56,66375.0,63.7792,63.7792,63.6565,63.7603,66375.0
2023-09-21 12:30:00,67.56,67.56,67.04,67.16,77779.0,63.7603,63.7603,63.2696,63.3828,77779.0
2023-09-21 13:00:00,67.17,67.38,67.12,67.38,23853.0,63.3923,63.5905,63.3451,63.5905,23853.0
2023-09-21 13:30:00,67.36,67.44,67.3,67.42,25802.0,63.5716,63.6471,63.515,63.6282,25802.0
2023-09-21 14:00:00,67.41,67.42,67.04,67.09,47563.0,63.6188,63.6282,63.2696,63.3168,47563.0
2023-09-21 14:30:00,67.11,67.19,67.04,67.17,33195.0,63.3356,63.4111,63.2696,63.3923,33195.0
2023-09-21 15:00:00,67.18,67.24,66.75,66.78,62685.0,63.4017,63.4583,62.9959,63.0242,62685.0
2023-09-21 15:30:00,66.77,66.92,66.61,66.66,233605.0,63.0148,63.1563,62.8638,62.911,233605.0
2023-09-22 09:30:00,66.79,67.36,66.58,66.73,48600.0,63.0336,63.5716,62.8355,62.977,48600.0
2023-09-22 10:00:00,66.72,67.2,66.67,67.02,74517.0,62.9676,63.4206,62.9204,63.2507,74517.0
2023-09-22 10:30:00,67.01,67.19,66.79,67.17,26517.0,63.2413,63.4111,63.0336,63.3923,26517.0
2023-09-22 11:00:00,67.17,67.31,67.09,67.22,16078.0,63.3923,63.5244,63.3168,63.4395,16078.0
2023-09-22 11:30:00,67.18,67.4,67.11,67.11,47423.0,63.4017,63.6093,63.3356,63.3356,47423.0
2023-09-22 12:00:00,67.09,67.1,66.94,67.03,12838.0,63.3168,63.3262,63.1752,63.2601,12838.0
2023-09-22 12:30:00,67.02,67.48,67.0,67.27,34347.0,63.2507,63.6848,63.2318,63.4866,34347.0
2023-09-22 13:00:00,67.27,67.29,67.05,67.14,23526.0,63.4866,63.5055,63.279,63.364,23526.0
2023-09-22 13:30:00,67.12,67.12,66.8,67.01,35840.0,63.3451,63.3451,63.0431,63.2413,35840.0
2023-09-22 14:00:00,67.01,67.06,66.69,66.74,26550.0,63.2413,63.2885,62.9393,62.9865,26550.0
2023-09-22 14:30:00,66.75,66.89,66.72,66.76,36073.0,62.9959,63.128,62.9676,63.0053,36073.0
2023-09-22 15:00:00,66.75,67.0,66.7,66.7,30617.0,62.9959,63.2318,62.9487,62.9487,30617.0
2023-09-22 15:30:00,66.67,66.69,66.3,66.33,207431.0,62.9204,62.9393,62.5712,62.5995,207431.0
2023-09-25 09:30:00,66.01,66.57,66.01,66.56,17413.0,62.2975,62.826,62.2975,62.8166,17413.0
2023-09-25 10:00:00,66.62,66.62,66.08,66.1,28210.0,62.8732,62.8732,62.3636,62.3824,28210.0
2023-09-25 10:30:00,66.06,66.21,65.99,66.21,35794.0,62.3447,62.4863,62.2786,62.4863,35794.0
2023-09-25 11:00:00,66.21,66.39,66.07,66.32,22424.0,62.4863,62.6561,62.3541,62.5901,22424.0
2023-09-25 11:30:00,66.31,66.59,66.22,66.58,28282.0,62.5806,62.8449,62.4957,62.8355,28282.0
2023-09-25 12:00:00,66.59,66.68,66.53,66.65,18357.0,62.8449,62.9298,62.7883,62.9015,18357.0
2023-09-25 12:30:00,66.64,66.85,66.62,66.85,20567.0,62.8921,63.0903,62.8732,63.0903,20567.0
2023-09-25 13:00:00,66.86,66.93,66.75,66.78,16979.0,63.0997,63.1658,62.9959,63.0242,16979.0
2023-09-25 13:30:00,66.78,66.83,66.59,66.75,28158.0,63.0242,63.0714,62.8449,62.9959,28158.0
2023-09-25 14:00:00,66.75,66.98,66.75,66.92,17759.0,62.9959,63.213,62.9959,63.1563,17759.0
2023-09-25 14:30:00,66.92,67.1,66.91,67.06,27073.0,63.1563,63.3262,63.1469,63.2885,27073.0
2023-09-25 15:00:00,67.04,67.25,66.89,67.15,54808.0,63.2696,63.4678,63.128,63.3734,54808.0
2023-09-25 15:30:00,67.15,67.18,67.0,67.08,122923.0,63.3734,63.4017,63.2318,63.3073,122923.0
2023-09-26 09:30:00,66.84,66.98,66.49,66.75,14863.0,63.0808,63.213,62.7505,62.9959,14863.0
2023-09-26 10:00:00,66.77,66.83,66.22,66.35,37597.0,63.0148,63.0714,62.4957,62.6184,37597.0
2023-09-26 10:30:00,66.37,66.57,66.25,66.57,18352.0,62.6373,62.826,62.524,62.826,18352.0
2023-09-26 11:00:00,66.59,66.59,66.29,66.38,18882.0,62.8449,62.8449,62.5618,62.6467,18882.0
2023-09-26 11:30:00,66.38,66.42,66.11,66.29,23043.0,62.6467,62.6845,62.3919,62.5618,23043.0
2023-09-26 12:00:00,66.3,66.32,66.01,66.02,26790.0,62.5712,62.5901,62.2975,62.3069,26790.0
2023-09-26 12:30:00,66.01,66.15,65.95,66.11,18292.0,62.2975,62.4296,62.2409,62.3919,18292.0
2023-09-26 13:00:00,66.13,66.23,66.04,66.22,44473.0,62.4108,62.5051,62.3258,62.4957,44473.0
2023-09-26 13:30:00,66.19,66.19,65.83,65.85,107692.0,62.4674,62.4674,62.1276,62.1465,107692.0
2023-09-26 14:00:00,65.84,65.84,65.64,65.77,34495.0,62.1371,62.1371,61.9483,62.071,34495.0
2023-09-26 14:30:00,65.75,65.77,65.54,65.57,43721.0,62.0521,62.071,61.8539,61.8823,43721.0
2023-09-26 15:00:00,65.57,65.65,65.34,65.5,56783.0,61.8823,61.9578,61.6652,61.8162,56783.0
2023-09-26 15:30:00,65.51,65.68,65.43,65.44,286546.0,61.8256,61.9861,61.7501,61.7596,286546.0
2023-09-27 09:30:00,65.68,65.79,65.19,65.43,31133.0,61.9861,62.0899,61.5236,61.7501,31133.0
2023-09-27 10:00:00,65.44,65.45,65.17,65.28,53420.0,61.7596,61.769,61.5048,61.6086,53420.0
2023-09-27 10:30:00,65.26,65.26,64.77,64.77,39470.0,61.5897,61.5897,61.1273,61.1273,39470.0
2023-09-27 11:00:00,64.74,64.76,64.34,64.37,62031.0,61.0989,61.1178,60.7214,60.7497,62031.0
2023-09-27 11:30:00,64.38,64.53,64.28,64.29,39463.0,60.7592,60.9007,60.6648,60.6742,39463.0
2023-09-27 12:00:00,64.3,64.3,63.72,64.07,46216.0,60.6837,60.6837,60.1363,60.4666,46216.0
2023-09-27 12:30:00,64.15,64.25,63.94,63.96,55651.0,60.5421,60.6365,60.3439,60.3628,55651.0
2023-09-27 13:00:00,64.0,64.02,63.53,63.57,29410.0,60.4006,60.4194,59.957,59.9947,29410.0
2023-09-27 13:30:00,63.56,63.71,63.54,63.7,50073.0,59.9853,60.1269,59.9664,60.1174,50073.0
2023-09-27 14:00:00,63.69,64.04,63.62,64.02,47109.0,60.108,60.4383,60.0419,60.4194,47109.0
2023-09-27 14:30:00,64.04,64.31,64.03,64.22,94369.0,60.4383,60.6931,60.4289,60.6082,94369.0
2023-09-27 15:00:00,64.21,64.41,64.14,64.28,66922.0,60.5987,60.7875,60.5327,60.6648,66922.0
2023-09-27 15:30:00,64.26,64.27,63.71,63.8,263827.0,60.6459,60.6554,60.1269,60.2118,263827.0
2023-09-28 09:30:00,63.65,63.8,63.49,63.77,51757.0,60.4934,60.6359,60.3413,60.6074,51757.0
2023-09-28 10:00:00,63.77,63.83,63.24,63.31,44607.0,60.6074,60.6644,60.1037,60.1702,44607.0
2023-09-28 10:30:00,63.29,63.29,63.06,63.2,58175.0,60.1512,60.1512,59.9326,60.0657,58175.0
2023-09-28 11:00:00,63.22,63.35,63.09,63.35,48927.0,60.0847,60.2082,59.9611,60.2082,48927.0
2023-09-28 11:30:00,63.4,63.67,63.39,63.58,69491.0,60.2558,60.5124,60.2463,60.4268,69491.0
2023-09-28 12:00:00,63.58,63.58,63.2,63.48,55078.0,60.4268,60.4268,60.0657,60.3318,55078.0
2023-09-28 12:30:00,63.49,63.63,63.39,63.47,36973.0,60.3413,60.4744,60.2463,60.3223,36973.0
2023-09-28 13:00:00,63.46,63.61,63.35,63.5,22836.0,60.3128,60.4554,60.2082,60.3508,22836.0
2023-09-28 13:30:00,63.5,63.61,63.42,63.55,34955.0,60.3508,60.4554,60.2748,60.3983,34955.0
2023-09-28 14:00:00,63.55,63.68,63.51,63.65,41621.0,60.3983,60.5219,60.3603,60.4934,41621.0
2023-09-28 14:30:00,63.65,63.71,63.46,63.71,40831.0,60.4934,60.5504,60.3128,60.5504,40831.0
2023-09-28 15:00:00,63.71,63.79,63.63,63.68,95619.0,60.5504,60.6264,60.4744,60.5219,95619.0
2023-09-28 15:30:00,63.69,63.73,63.49,63.52,281161.0,60.5314,60.5694,60.3413,60.3698,281161.0
2023-09-29 09:30:00,64.45,64.92,64.13,64.14,34048.0,61.2537,61.7004,60.9496,60.9591,34048.0
2023-09-29 10:00:00,64.28,64.51,64.13,64.23,54574.0,61.0921,61.3107,60.9496,61.0446,54574.0
2023-09-29 10:30:00,64.24,64.48,64.23,64.46,17820.0,61.0541,61.2822,61.0446,61.2632,17820.0
2023-09-29 11:00:00,64.5,64.5,64.06,64.06,15841.0,61.3012,61.3012,60.883,60.883,15841.0
2023-09-29 11:30:00,64.06,64.07,63.75,63.83,21907.0,60.883,60.8925,60.5884,60.6644,21907.0
2023-09-29 12:00:00,63.83,63.89,63.64,63.71,20328.0,60.6644,60.7215,60.4839,60.5504,20328.0
2023-09-29 12:30:00,63.74,63.74,63.39,63.43,17466.0,60.5789,60.5789,60.2463,60.2843,17466.0
2023-09-29 13:00:00,63.41,63.41,63.02,63.3,34671.0,60.2653,60.2653,59.8946,60.1607,34671.0
2023-09-29 13:30:00,63.32,63.49,63.11,63.11,30013.0,60.1797,60.3413,59.9802,59.9802,30013.0
2023-09-29 14:00:00,63.13,63.54,63.1,63.37,31604.0,59.9992,60.3888,59.9706,60.2273,31604.0
2023-09-29 14:30:00,63.33,63.7,63.33,63.69,46199.0,60.1892,60.5409,60.1892,60.5314,46199.0
2023-09-29 15:00:00,63.74,63.8,63.47,63.62,64826.0,60.5789,60.6359,60.3223,60.4649,64826.0
2023-09-29 15:30:00,63.63,64.06,63.55,63.75,219036.0,60.4744,60.883,60.3983,60.5884,219036.0
2023-10-02 09:30:00,63.37,63.6,63.04,63.36,22890.0,60.2273,60.4459,59.9136,60.2178,22890.0
2023-10-02 10:00:00,63.3,63.44,62.73,62.78,62085.0,60.1607,60.2938,59.619,59.6665,62085.0
2023-10-02 10:30:00,62.76,63.02,62.48,62.54,27257.0,59.6475,59.8946,59.3814,59.4384,27257.0
2023-10-02 11:00:00,62.55,62.72,62.5,62.67,20080.0,59.4479,59.6095,59.4004,59.562,20080.0
2023-10-02 11:30:00,62.69,62.71,61.77,61.86,37308.0,59.581,59.6,58.7066,58.7921,37308.0
2023-10-02 12:00:00,61.89,61.94,60.47,61.74,54756.0,58.8207,58.8682,57.4711,58.6781,54756.0
2023-10-02 12:30:00,61.73,61.85,61.62,61.65,60547.0,58.6686,58.7826,58.564,58.5926,60547.0
2023-10-02 13:00:00,61.69,61.96,61.67,61.77,39394.0,58.6306,58.8872,58.6116,58.7066,39394.0
2023-10-02 13:30:00,61.77,61.94,61.77,61.81,26698.0,58.7066,58.8682,58.7066,58.7446,26698.0
2023-10-02 14:00:00,61.8,62.08,61.66,61.67,39658.0,58.7351,59.0012,58.6021,58.6116,39658.0
2023-10-02 14:30:00,61.68,61.78,61.58,61.75,25686.0,58.6211,58.7161,58.526,58.6876,25686.0
2023-10-02 15:00:00,61.76,62.03,61.68,61.98,50871.0,58.6971,58.9537,58.6211,58.9062,50871.0
2023-10-02 15:30:00,61.98,62.4,61.94,62.36,217317.0,58.9062,59.3054,58.8682,59.2673,217317.0
2023-10-03 09:30:00,61.86,62.24,61.68,62.08,17905.0,58.7921,59.1533,58.6211,59.0012,17905.0
2023-10-03 10:00:00,62.0,62.0,61.57,61.57,14486.0,58.9252,58.9252,58.5165,58.5165,14486.0
2023-10-03 10:30:00,61.55,61.74,61.45,61.66,19529.0,58.4975,58.6781,58.4025,58.6021,19529.0
2023-10-03 11:00:00,61.66,61.92,61.63,61.69,280521.0,58.6021,58.8492,58.5735,58.6306,280521.0
2023-10-03 11:30:00,61.69,61.69,61.32,61.44,25525.0,58.6306,58.6306,58.2789,58.393,25525.0
2023-10-03 12:00:00,61.47,61.62,61.24,61.48,83047.0,58.4215,58.564,58.2029,58.431,83047.0
2023-10-03 12:30:00,61.54,61.74,61.45,61.55,37707.0,58.488,58.6781,58.4025,58.4975,37707.0
2023-10-03 13:00:00,61.57,61.64,61.44,61.58,23664.0,58.5165,58.5831,58.393,58.526,23664.0
2023-10-03 13:30:00,61.54,61.62,61.51,61.57,32440.0,58.488,58.564,58.4595,58.5165,32440.0
2023-10-03 14:00:00,61.59,61.65,61.51,61.54,120023.0,58.5355,58.5926,58.4595,58.488,120023.0
2023-10-03 14:30:00,61.52,61.74,61.52,61.6,19080.0,58.469,58.6781,58.469,58.545,19080.0
2023-10-03 15:00:00,61.59,61.68,61.56,61.62,41475.0,58.5355,58.6211,58.507,58.564,41475.0
2023-10-03 15:30:00,61.62,61.7,61.54,61.58,112191.0,58.564,58.6401,58.488,58.526,112191.0
2023-10-04 09:30:00,62.05,62.39,61.92,62.12,46916.0,58.9727,59.2959,58.8492,59.0392,46916.0
2023-10-04 10:00:00,62.17,62.2,61.83,61.93,55234.0,59.0868,59.1153,58.7636,58.8587,55234.0
2023-10-04 10:30:00,61.91,62.34,61.91,62.03,115169.0,58.8397,59.2483,58.8397,58.9537,115169.0
2023-10-04 11:00:00,62.02,62.65,61.89,62.57,65517.0,58.9442,59.543,58.8207,59.4669,65517.0
2023-10-04 11:30:00,62.59,62.61,62.32,62.47,113728.0,59.4859,59.5049,59.2293,59.3719,113728.0
2023-10-04 12:00:00,62.47,62.7,62.38,62.68,57111.0,59.3719,59.5905,59.2864,59.5715,57111.0
2023-10-04 12:30:00,62.7,62.89,62.59,62.65,52045.0,59.5905,59.7711,59.4859,59.543,52045.0
2023-10-04 13:00:00,62.68,62.75,62.57,62.61,76842.0,59.5715,59.638,59.4669,59.5049,76842.0
2023-10-04 13:30:00,62.58,62.78,62.54,62.78,88772.0,59.4764,59.6665,59.4384,59.6665,88772.0
2023-10-04 14:00:00,62.78,63.04,62.67,62.99,75775.0,59.6665,59.9136,59.562,59.8661,75775.0
2023-10-04 14:30:00,63.02,63.04,62.87,63.03,39203.0,59.8946,59.9136,59.7521,59.9041,39203.0
2023-10-04 15:00:00,63.05,63.41,63.01,63.11,58002.0,59.9231,60.2653,59.8851,59.9802,58002.0
2023-10-04 15:30:00,63.11,63.54,63.08,63.44,252668.0,59.9802,60.3888,59.9516,60.2938,252668.0
2023-10-05 09:30:00,63.16,63.94,63.16,63.84,26848.0,60.0277,60.769,60.0277,60.6739,26848.0
2023-10-05 10:00:00,63.87,64.05,63.62,63.69,77291.0,60.7025,60.8735,60.4649,60.5314,77291.0
2023-10-05 10:30:00,63.68,63.73,63.37,63.37,35390.0,60.5219,60.5694,60.2273,60.2273,35390.0
2023-10-05 11:00:00,63.34,63.74,63.25,63.68,30012.0,60.1987,60.5789,60.1132,60.5219,30012.0
2023-10-05 11:30:00,63.66,64.01,63.58,63.81,39108.0,60.5029,60.8355,60.4268,60.6454,39108.0
2023-10-05 12:00:00,63.79,64.17,63.76,64.17,29781.0,60.6264,60.9876,60.5979,60.9876,29781.0
2023-10-05 12:30:00,64.2,64.45,64.18,64.38,92637.0,61.0161,61.2537,60.9971,61.1872,92637.0
2023-10-05 13:00:00,64.35,64.35,64.11,64.16,60954.0,61.1587,61.1587,60.9306,60.9781,60954.0
2023-10-05 13:30:00,64.16,64.26,63.96,64.03,242380.0,60.9781,61.0731,60.788,60.8545,242380.0
2023-10-05 14:00:00,64.06,64.25,64.06,64.07,320602.0,60.883,61.0636,60.883,60.8925,320602.0
2023-10-05 14:30:00,64.05,64.26,63.86,64.06,179323.0,60.8735,61.0731,60.693,60.883,179323.0
2023-10-05 15:00:00,64.05,64.24,64.04,64.17,69401.0,60.8735,61.0541,60.864,60.9876,69401.0
2023-10-05 15:30:00,64.19,64.21,63.95,64.0,263828.0,61.0066,61.0256,60.7785,60.826,263828.0
2023-10-06 09:30:00,63.45,63.78,63.01,63.77,51669.0,60.3033,60.6169,59.8851,60.6074,51669.0
2023-10-06 10:00:00,63.75,63.98,63.41,63.96,73215.0,60.5884,60.807,60.2653,60.788,73215.0
2023-10-06 10:30:00,63.95,64.25,63.61,63.65,110436.0,60.7785,61.0636,60.4554,60.4934,110436.0
2023-10-06 11:00:00,63.65,63.98,63.6,63.94,29605.0,60.4934,60.807,60.4459,60.769,29605.0
2023-10-06 11:30:00,63.97,64.45,63.97,64.38,70294.0,60.7975,61.2537,60.7975,61.1872,70294.0
2023-10-06 12:00:00,64.38,64.55,64.08,64.15,75618.0,61.1872,61.3487,60.902,60.9686,75618.0
2023-10-06 12:30:00,64.15,64.3,63.99,64.06,47043.0,60.9686,61.1111,60.8165,60.883,47043.0
2023-10-06 13:00:00,64.03,64.23,64.01,64.19,108631.0,60.8545,61.0446,60.8355,61.0066,108631.0
2023-10-06 13:30:00,64.18,64.35,64.18,64.31,77258.0,60.9971,61.1587,60.9971,61.1206,77258.0
2023-10-06 14:00:00,64.27,64.3,64.14,64.17,87789.0,61.0826,61.1111,60.9591,60.9876,87789.0
2023-10-06 14:30:00,64.17,64.2,63.81,63.88,110387.0,60.9876,61.0161,60.6454,60.712,110387.0
2023-10-06 15:00:00,63.87,63.94,63.61,63.61,64939.0,60.7025,60.769,60.4554,60.4554,64939.0
2023-10-06 15:30:00,63.63,63.83,63.55,63.73,234846.0,60.4744,60.6644,60.3983,60.5694,234846.0
2023-10-09 09:30:00,63.17,63.77,63.17,63.28,46698.0,60.0372,60.6074,60.0372,60.1417,46698.0
2023-10-09 10:00:00,63.32,63.44,63.08,63.39,70979.0,60.1797,60.2938,59.9516,60.2463,70979.0
2023-10-09 10:30:00,63.35,63.63,63.32,63.59,33457.0,60.2082,60.4744,60.1797,60.4363,33457.0
2023-10-09 11:00:00,63.64,63.91,63.58,63.88,48466.0,60.4839,60.7405,60.4268,60.712,48466.0
2023-10-09 11:30:00,63.89,64.0,63.76,63.89,32965.0,60.7215,60.826,60.5979,60.7215,32965.0
2023-10-09 12:00:00,63.88,63.91,63.7,63.76,24928.0,60.712,60.7405,60.5409,60.5979,24928.0
2023-10-09 12:30:00,63.75,63.81,63.59,63.64,18847.0,60.5884,60.6454,60.4363,60.4839,18847.0
2023-10-09 13:00:00,63.66,63.75,63.59,63.74,23103.0,60.5029,60.5884,60.4363,60.5789,23103.0
2023-10-09 13:30:00,63.75,63.92,63.74,63.89,59934.0,60.5884,60.75,60.5789,60.7215,59934.0
2023-10-09 14:00:00,63.9,63.97,63.84,63.94,45457.0,60.731,60.7975,60.6739,60.769,45457.0
2023-10-09 14:30:00,63.95,64.07,63.95,64.04,61437.0,60.7785,60.8925,60.7785,60.864,61437.0
2023-10-09 15:00:00,64.05,64.09,63.96,64.01,49299.0,60.8735,60.9115,60.788,60.8355,49299.0
2023-10-09 15:30:00,64.01,64.06,63.97,64.03,262819.0,60.8355,60.883,60.7975,60.8545,262819.0
2023-10-10 09:30:00,63.72,63.98,63.33,63.97,60977.0,60.5599,60.807,60.1892,60.7975,60977.0
2023-10-10 10:00:00,63.97,64.27,63.89,64.08,98267.0,60.7975,61.0826,60.7215,60.902,98267.0
2023-10-10 10:30:00,64.09,64.25,64.06,64.19,74421.0,60.9115,61.0636,60.883,61.0066,74421.0
2023-10-10 11:00:00,64.15,64.55,64.15,64.34,46975.0,60.9686,61.3487,60.9686,61.1492,46975.0
2023-10-10 11:30:00,64.34,64.51,64.31,64.45,27277.0,61.1492,61.3107,61.1206,61.2537,27277.0
2023-10-10 12:00:00,64.45,64.59,64.42,64.57,45720.0,61.2537,61.3868,61.2252,61.3677,45720.0
2023-10-10 12:30:00,64.56,64.84,64.55,64.84,23986.0,61.3582,61.6244,61.3487,61.6244,23986.0
2023-10-10 13:00:00,64.86,64.88,64.61,64.67,41914.0,61.6434,61.6624,61.4058,61.4628,41914.0
2023-10-10 13:30:00,64.69,64.83,64.61,64.81,19568.0,61.4818,61.6149,61.4058,61.5958,19568.0
2023-10-10 14:00:00,64.82,64.89,64.41,64.42,42462.0,61.6053,61.6719,61.2157,61.2252,42462.0
2023-10-10 14:30:00,64.43,64.49,64.18,64.29,45359.0,61.2347,61.2917,60.9971,61.1016,45359.0
2023-10-10 15:00:00,64.3,64.52,64.07,64.25,60954.0,61.1111,61.3202,60.8925,61.0636,60954.0
2023-10-10 15:30:00,64.22,64.34,64.15,64.19,197703.0,61.0351,61.1492,60.9686,61.0066,197703.0
2023-10-11 09:30:00,64.63,65.66,64.41,65.26,113852.0,61.4248,62.4037,61.2157,62.0235,113852.0
2023-10-11 10:00:00,65.25,65.48,65.17,65.2,61283.0,62.014,62.2326,61.938,61.9665,61283.0
2023-10-11 10:30:00,65.21,65.25,64.67,64.91,42758.0,61.976,62.014,61.4628,61.6909,42758.0
2023-10-11 11:00:00,64.94,65.03,64.8,64.86,33661.0,61.7194,61.8049,61.5863,61.6434,33661.0
2023-10-11 11:30:00,64.89,64.91,64.55,64.83,42235.0,61.6719,61.6909,61.3487,61.6149,42235.0
2023-10-11 12:00:00,64.83,64.96,64.68,64.73,94539.0,61.6149,61.7384,61.4723,61.5198,94539.0
2023-10-11 12:30:00,64.74,64.85,64.6,64.6,102690.0,61.5293,61.6339,61.3963,61.3963,102690.0
2023-10-11 13:00:00,64.59,64.72,64.56,64.64,83747.0,61.3868,61.5103,61.3582,61.4343,83747.0
2023-10-11 13:30:00,64.64,64.7,64.6,64.67,64157.0,61.4343,61.4913,61.3963,61.4628,64157.0
2023-10-11 14:00:00,64.69,65.08,64.68,65.05,44845.0,61.4818,61.8525,61.4723,61.8239,44845.0
2023-10-11 14:30:00,65.06,65.25,65.01,65.25,32785.0,61.8334,62.014,61.7859,62.014,32785.0
2023-10-11 15:00:00,65.24,65.34,65.2,65.31,46558.0,62.0045,62.0996,61.9665,62.071,46558.0
2023-10-11 15:30:00,65.29,65.41,65.12,65.37,176076.0,62.052,62.1661,61.8905,62.1281,176076.0
2023-10-12 09:30:00,64.92,65.4,64.7,64.97,58631.0,61.7004,62.1566,61.4913,61.7479,58631.0
2023-10-12 10:00:00,64.99,64.99,64.37,64.42,62362.0,61.7669,61.7669,61.1777,61.2252,62362.0
2023-10-12 10:30:00,64.4,64.6,64.27,64.6,30691.0,61.2062,61.3963,61.0826,61.3963,30691.0
2023-10-12 11:00:00,64.58,64.68,64.47,64.6,21641.0,61.3772,61.4723,61.2727,61.3963,21641.0
2023-10-12 11:30:00,64.59,64.77,64.36,64.54,23580.0,61.3868,61.5578,61.1682,61.3392,23580.0
2023-10-12 12:00:00,64.57,64.74,64.51,64.69,23401.0,61.3677,61.5293,61.3107,61.4818,23401.0
2023-10-12 12:30:00,64.69,64.82,64.64,64.67,13189.0,61.4818,61.6053,61.4343,61.4628,13189.0
2023-10-12 13:00:00,64.66,64.66,64.28,64.3,41267.0,61.4533,61.4533,61.0921,61.1111,41267.0
2023-10-12 13:30:00,64.3,64.3,64.02,64.07,25125.0,61.1111,61.1111,60.845,60.8925,25125.0
2023-10-12 14:00:00,64.08,64.19,64.0,64.11,37536.0,60.902,61.0066,60.826,60.9306,37536.0
2023-10-12 14:30:00,64.11,64.19,64.04,64.09,42995.0,60.9306,61.0066,60.864,60.9115,42995.0
2023-10-12 15:00:00,64.1,64.23,64.09,64.15,51520.0,60.9211,61.0446,60.9115,60.9686,51520.0
2023-10-12 15:30:00,64.18,64.36,64.13,64.3,171820.0,60.9971,61.1682,60.9496,61.1111,171820.0
2023-10-13 09:30:00,64.58,64.58,63.95,63.96,50019.0,61.3772,61.3772,60.7785,60.788,50019.0
2023-10-13 10:00:00,64.0,64.64,64.0,64.56,45570.0,60.826,61.4343,60.826,61.3582,45570.0
2023-10-13 10:30:00,64.57,64.8,64.24,64.31,85526.0,61.3677,61.5863,61.0541,61.1206,85526.0
2023-10-13 11:00:00,64.28,64.45,64.17,64.34,45194.0,61.0921,61.2537,60.9876,61.1492,45194.0
2023-10-13 11:30:00,64.33,64.56,64.14,64.24,86932.0,61.1396,61.3582,60.9591,61.0541,86932.0
2023-10-13 12:00:00,64.19,64.37,64.19,64.34,33628.0,61.0066,61.1777,61.0066,61.1492,33628.0
2023-10-13 12:30:00,64.34,64.39,64.07,64.24,21877.0,61.1492,61.1967,60.8925,61.0541,21877.0
2023-10-13 13:00:00,64.27,64.31,64.14,64.19,23043.0,61.0826,61.1206,60.9591,61.0066,23043.0
2023-10-13 13:30:00,64.18,64.46,64.13,64.39,18887.0,60.9971,61.2632,60.9496,61.1967,18887.0
2023-10-13 14:00:00,64.37,64.52,64.35,64.48,30102.0,61.1777,61.3202,61.1587,61.2822,30102.0
2023-10-13 14:30:00,64.47,64.52,64.12,64.26,39442.0,61.2727,61.3202,60.9401,61.0731,39442.0
2023-10-13 15:00:00,64.24,64.35,64.08,64.12,92031.0,61.0541,61.1587,60.902,60.9401,92031.0
2023-10-13 15:30:00,64.12,64.6,64.12,64.58,241127.0,60.9401,61.3963,60.9401,61.3772,241127.0
2023-10-16 09:30:00,64.87,64.99,64.26,64.67,86544.0,61.6529,61.7669,61.0731,61.4628,86544.0
2023-10-16 10:00:00,64.62,64.8,64.43,64.79,63207.0,61.4153,61.5863,61.2347,61.5768,63207.0
2023-10-16 10:30:00,64.79,65.19,64.79,65.08,31923.0,61.5768,61.957,61.5768,61.8525,31923.0
2023-10-16 11:00:00,65.09,65.31,65.08,65.25,35603.0,61.862,62.071,61.8525,62.014,35603.0
2023-10-16 11:30:00,65.25,65.25,64.93,65.04,78418.0,62.014,62.014,61.7099,61.8144,78418.0
2023-10-16 12:00:00,65.06,65.12,64.95,65.06,33537.0,61.8334,61.8905,61.7289,61.8334,33537.0
2023-10-16 12:30:00,65.06,65.15,64.96,65.06,36064.0,61.8334,61.919,61.7384,61.8334,36064.0
2023-10-16 13:00:00,65.06,65.2,64.99,65.2,30420.0,61.8334,61.9665,61.7669,61.9665,30420.0
2023-10-16 13:30:00,65.2,65.33,65.11,65.3,33381.0,61.9665,62.0901,61.881,62.0615,33381.0
2023-10-16 14:00:00,65.3,65.33,65.07,65.07,28951.0,62.0615,62.0901,61.8429,61.8429,28951.0
2023-10-16 14:30:00,65.07,65.15,64.99,65.12,58943.0,61.8429,61.919,61.7669,61.8905,58943.0
2023-10-16 15:00:00,65.11,65.22,64.99,65.21,92996.0,61.881,61.9855,61.7669,61.976,92996.0
2023-10-16 15:30:00,65.22,65.27,65.03,65.21,323214.0,61.9855,62.033,61.8049,61.976,323214.0
2023-10-17 09:30:00,64.78,67.01,63.29,66.64,252326.0,61.5673,63.6867,60.1512,63.3351,252326.0
2023-10-17 10:00:00,66.64,67.73,66.33,67.41,224580.0,63.3351,64.371,63.0405,64.0669,224580.0
2023-10-17 10:30:00,67.36,67.79,67.09,67.6,94047.0,64.0194,64.4281,63.7628,64.2475,94047.0
2023-10-17 11:00:00,67.59,68.66,67.53,68.3,101777.0,64.238,65.2549,64.1809,64.9128,101777.0
2023-10-17 11:30:00,68.25,68.73,68.04,68.52,91666.0,64.8652,65.3214,64.6657,65.1218,91666.0
2023-10-17 12:00:00,68.48,68.82,68.45,68.76,62223.0,65.0838,65.407,65.0553,65.3499,62223.0
2023-10-17 12:30:00,68.73,68.74,68.26,68.42,84584.0,65.3214,65.3309,64.8747,65.0268,84584.0
2023-10-17 13:00:00,68.44,68.44,68.14,68.34,59943.0,65.0458,65.0458,64.7607,64.9508,59943.0
2023-10-17 13:30:00,68.36,68.52,68.25,68.5,49216.0,64.9698,65.1218,64.8652,65.1028,49216.0
2023-10-17 14:00:00,68.51,68.51,68.1,68.17,94824.0,65.1123,65.1123,64.7227,64.7892,94824.0
2023-10-17 14:30:00,68.17,68.17,67.86,68.06,86490.0,64.7892,64.7892,64.4946,64.6847,86490.0
2023-10-17 15:00:00,68.06,68.17,67.98,68.04,225403.0,64.6847,64.7892,64.6086,64.6657,225403.0
2023-10-17 15:30:00,68.06,68.12,67.93,68.02,331685.0,64.6847,64.7417,64.5611,64.6466,331685.0
2023-10-18 09:30:00,67.7,67.86,66.65,66.7,38089.0,64.3425,64.4946,63.3446,63.3921,38089.0
2023-10-18 10:00:00,66.73,67.02,66.4,66.72,47548.0,63.4206,63.6962,63.107,63.4111,47548.0
2023-10-18 10:30:00,66.72,67.14,66.71,67.12,36705.0,63.4111,63.8103,63.4016,63.7913,36705.0
2023-10-18 11:00:00,67.1,67.43,67.1,67.24,28481.0,63.7723,64.0859,63.7723,63.9053,28481.0
2023-10-18 11:30:00,67.21,67.26,66.95,67.26,32944.0,63.8768,63.9243,63.6297,63.9243,32944.0
2023-10-18 12:00:00,67.24,67.36,67.1,67.27,61909.0,63.9053,64.0194,63.7723,63.9338,61909.0
2023-10-18 12:30:00,67.27,67.38,67.24,67.27,32525.0,63.9338,64.0384,63.9053,63.9338,32525.0
2023-10-18 13:00:00,67.27,67.63,67.26,67.5,39139.0,63.9338,64.276,63.9243,64.1524,39139.0
2023-10-18 13:30:00,67.48,67.86,67.35,67.86,39306.0,64.1334,64.4946,64.0099,64.4946,39306.0
2023-10-18 14:00:00,67.88,68.26,67.85,67.92,64368.0,64.5136,64.8747,64.4851,64.5516,64368.0
2023-10-18 14:30:00,67.89,68.35,67.89,68.3,143221.0,64.5231,64.9603,64.5231,64.9128,143221.0
2023-10-18 15:00:00,68.26,68.29,67.97,68.14,103695.0,64.8747,64.9033,64.5991,64.7607,103695.0
2023-10-18 15:30:00,68.15,68.25,67.79,67.98,421977.0,64.7702,64.8652,64.4281,64.6086,421977.0
2023-10-19 09:30:00,67.35,67.84,67.11,67.11,102861.0,64.0099,64.4756,63.7818,63.7818,102861.0
2023-10-19 10:00:00,67.13,67.28,66.64,66.75,45079.0,63.8008,63.9433,63.3351,63.4396,45079.0
2023-10-19 10:30:00,66.69,66.69,66.15,66.33,121783.0,63.3826,63.3826,62.8694,63.0405,121783.0
2023-10-19 11:00:00,66.31,66.74,66.24,66.66,53184.0,63.0215,63.4301,62.9549,63.3541,53184.0
2023-10-19 11:30:00,66.68,67.03,66.64,66.92,144701.0,63.3731,63.7057,63.3351,63.6012,144701.0
2023-10-19 12:00:00,66.89,67.42,66.82,66.91,68527.0,63.5727,64.0764,63.5062,63.5917,68527.0
2023-10-19 12:30:00,66.91,66.97,66.55,66.89,32301.0,63.5917,63.6487,63.2495,63.5727,32301.0
2023-10-19 13:00:00,66.9,67.12,66.65,66.81,76476.0,63.5822,63.7913,63.3446,63.4967,76476.0
2023-10-19 13:30:00,66.81,66.89,66.38,66.43,36157.0,63.4967,63.5727,63.088,63.1355,36157.0
2023-10-19 14:00:00,66.42,66.48,66.15,66.2,60748.0,63.126,63.183,62.8694,62.9169,60748.0
2023-10-19 14:30:00,66.16,66.21,65.96,66.09,52884.0,62.8789,62.9264,62.6888,62.8124,52884.0
2023-10-19 15:00:00,66.09,66.19,65.55,65.62,119297.0,62.8124,62.9074,62.2991,62.3657,119297.0
2023-10-19 15:30:00,65.62,65.95,65.51,65.57,322388.0,62.3657,62.6793,62.2611,62.3182,322388.0
2023-10-20 09:30:00,65.82,66.23,65.43,65.55,102309.0,62.5558,62.9454,62.1851,62.2991,102309.0
2023-10-20 10:00:00,65.54,65.61,65.27,65.32,61811.0,62.2896,62.3562,62.033,62.0805,61811.0
2023-10-20 10:30:00,65.33,65.75,65.29,65.51,91713.0,62.0901,62.4892,62.052,62.2611,91713.0
2023-10-20 11:00:00,65.51,65.64,65.38,65.45,68162.0,62.2611,62.3847,62.1376,62.2041,68162.0
2023-10-20 11:30:00,65.42,65.59,65.35,65.47,35477.0,62.1756,62.3372,62.1091,62.2231,35477.0
2023-10-20 12:00:00,65.45,65.48,65.21,65.4,32589.0,62.2041,62.2326,61.976,62.1566,32589.0
2023-10-20 12:30:00,65.38,65.51,65.14,65.17,40507.0,62.1376,62.2611,61.9095,61.938,40507.0
2023-10-20 13:00:00,65.17,65.33,65.03,65.22,28145.0,61.938,62.0901,61.8049,61.9855,28145.0
2023-10-20 13:30:00,65.25,65.25,65.09,65.19,17324.0,62.014,62.014,61.862,61.957,17324.0
2023-10-20 14:00:00,65.21,65.25,65.1,65.11,31384.0,61.976,62.014,61.8715,61.881,31384.0
2023-10-20 14:30:00,65.09,65.32,65.04,65.04,33056.0,61.862,62.0805,61.8144,61.8144,33056.0
2023-10-20 15:00:00,65.07,65.19,64.97,65.09,60781.0,61.8429,61.957,61.7479,61.862,60781.0
2023-10-20 15:30:00,65.09,65.14,64.81,64.82,223186.0,61.862,61.9095,61.5958,61.6053,223186.0
2023-10-23 09:30:00,63.55,64.87,63.55,64.81,79016.0,60.3983,61.6529,60.3983,61.5958,79016.0
2023-10-23 10:00:00,64.82,65.24,64.8,64.93,52213.0,61.6053,62.0045,61.5863,61.7099,52213.0
2023-10-23 10:30:00,64.88,64.92,64.52,64.62,39231.0,61.6624,61.7004,61.3202,61.4153,39231.0
2023-10-23 11:00:00,64.65,64.85,64.59,64.68,49389.0,61.4438,61.6339,61.3868,61.4723,49389.0
2023-10-23 11:30:00,64.7,64.97,64.67,64.97,34420.0,61.4913,61.7479,61.4628,61.7479,34420.0
2023-10-23 12:00:00,64.98,65.14,64.67,65.11,43716.0,61.7574,61.9095,61.4628,61.881,43716.0
2023-10-23 12:30:00,65.12,65.51,65.03,65.51,35106.0,61.8905,62.2611,61.8049,62.2611,35106.0
2023-10-23 13:00:00,65.52,65.63,65.27,65.34,42360.0,62.2706,62.3752,62.033,62.0996,42360.0
2023-10-23 13:30:00,65.33,65.54,65.18,65.2,38995.0,62.0901,62.2896,61.9475,61.9665,38995.0
2023-10-23 14:00:00,65.18,65.29,64.97,65.03,39428.0,61.9475,62.052,61.7479,61.8049,39428.0
2023-10-23 14:30:00,65.04,65.3,65.03,65.3,75775.0,61.8144,62.0615,61.8049,62.0615,75775.0
2023-10-23 15:00:00,65.3,65.32,64.86,64.92,41580.0,62.0615,62.0805,61.6434,61.7004,41580.0
2023-10-23 15:30:00,64.91,65.11,64.66,64.7,172117.0,61.6909,61.881,61.4533,61.4913,172117.0
2023-10-24 09:30:00,64.86,65.44,64.76,65.38,81671.0,61.6434,62.1946,61.5483,62.1376,81671.0
2023-10-24 10:00:00,65.37,65.37,65.02,65.24,129843.0,62.1281,62.1281,61.7954,62.0045,129843.0
2023-10-24 10:30:00,65.25,65.29,65.01,65.03,287748.0,62.014,62.052,61.7859,61.8049,287748.0
2023-10-24 11:00:00,65.02,65.02,64.58,64.94,43653.0,61.7954,61.7954,61.3772,61.7194,43653.0
2023-10-24 11:30:00,64.92,65.02,64.84,64.91,33117.0,61.7004,61.7954,61.6244,61.6909,33117.0
2023-10-24 12:00:00,64.89,64.96,64.71,64.76,107103.0,61.6719,61.7384,61.5008,61.5483,107103.0
2023-10-24 12:30:00,64.78,64.85,64.71,64.75,38660.0,61.5673,61.6339,61.5008,61.5388,38660.0
2023-10-24 13:00:00,64.75,64.84,64.64,64.76,107426.0,61.5388,61.6244,61.4343,61.5483,107426.0
2023-10-24 13:30:00,64.76,64.83,64.72,64.72,68868.0,61.5483,61.6149,61.5103,61.5103,68868.0
2023-10-24 14:00:00,64.72,64.8,64.45,64.51,53612.0,61.5103,61.5863,61.2537,61.3107,53612.0
2023-10-24 14:30:00,64.5,64.8,64.48,64.68,78931.0,61.3012,61.5863,61.2822,61.4723,78931.0
2023-10-24 15:00:00,64.69,64.71,64.57,64.6,83117.0,61.4818,61.5008,61.3677,61.3963,83117.0
2023-10-24 15:30:00,64.61,65.12,64.6,65.1,269760.0,61.4058,61.8905,61.3963,61.8715,269760.0
2023-10-25 09:30:00,64.67,65.06,64.46,64.85,63333.0,61.4628,61.8334,61.2632,61.6339,63333.0
2023-10-25 10:00:00,64.85,64.91,64.61,64.81,46548.0,61.6339,61.6909,61.4058,61.5958,46548.0
2023-10-25 10:30:00,64.82,65.14,64.8,65.0,30062.0,61.6053,61.9095,61.5863,61.7764,30062.0
2023-10-25 11:00:00,65.02,65.07,64.83,64.92,15679.0,61.7954,61.8429,61.6149,61.7004,15679.0
2023-10-25 11:30:00,64.89,64.91,64.61,64.73,20527.0,61.6719,61.6909,61.4058,61.5198,20527.0
2023-10-25 12:00:00,64.71,64.73,64.32,64.33,25841.0,61.5008,61.5198,61.1301,61.1396,25841.0
2023-10-25 12:30:00,64.32,64.48,64.19,64.32,28445.0,61.1301,61.2822,61.0066,61.1301,28445.0
2023-10-25 13:00:00,64.32,64.49,64.22,64.38,55409.0,61.1301,61.2917,61.0351,61.1872,55409.0
2023-10-25 13:30:00,64.38,64.61,64.29,64.61,21528.0,61.1872,61.4058,61.1016,61.4058,21528.0
2023-10-25 14:00:00,64.64,64.66,64.46,64.48,40098.0,61.4343,61.4533,61.2632,61.2822,40098.0
2023-10-25 14:30:00,64.48,64.56,64.37,64.41,76122.0,61.2822,61.3582,61.1777,61.2157,76122.0
2023-10-25 15:00:00,64.4,64.63,64.33,64.48,60154.0,61.2062,61.4248,61.1396,61.2822,60154.0
2023-10-25 15:30:00,64.48,64.53,64.35,64.43,215614.0,61.2822,61.3297,61.1587,61.2347,215614.0
2023-10-26 09:30:00,64.68,65.56,64.54,65.23,123387.0,61.4723,62.3086,61.3392,61.995,123387.0
2023-10-26 10:00:00,65.21,65.71,65.01,65.64,89567.0,61.976,62.4512,61.7859,62.3847,89567.0
2023-10-26 10:30:00,65.63,65.7,65.16,65.65,77353.0,62.3752,62.4417,61.9285,62.3942,77353.0
2023-10-26 11:00:00,65.69,65.91,65.48,65.82,73917.0,62.4322,62.6413,62.2326,62.5558,73917.0
2023-10-26 11:30:00,65.83,65.86,65.55,65.7,95767.0,62.5653,62.5938,62.2991,62.4417,95767.0
2023-10-26 12:00:00,65.68,65.68,65.32,65.45,38781.0,62.4227,62.4227,62.0805,62.2041,38781.0
2023-10-26 12:30:00,65.45,65.61,65.34,65.48,43407.0,62.2041,62.3562,62.0996,62.2326,43407.0
2023-10-26 13:00:00,65.46,65.75,65.34,65.68,36287.0,62.2136,62.4892,62.0996,62.4227,36287.0
2023-10-26 13:30:00,65.67,65.91,65.6,65.86,42538.0,62.4132,62.6413,62.3467,62.5938,42538.0
2023-10-26 14:00:00,65.86,65.9,65.72,65.76,110124.0,62.5938,62.6318,62.4607,62.4987,110124.0
2023-10-26 14:30:00,65.76,66.28,65.71,66.15,116113.0,62.4987,62.9929,62.4512,62.8694,116113.0
2023-10-26 15:00:00,66.16,66.41,66.08,66.26,94529.0,62.8789,63.1165,62.8029,62.9739,94529.0
2023-10-26 15:30:00,66.27,66.41,66.16,66.29,296123.0,62.9834,63.1165,62.8789,63.0024,296123.0
2023-10-27 09:30:00,66.53,66.53,64.95,65.26,47799.0,63.2305,63.2305,61.7289,62.0235,47799.0
2023-10-27 10:00:00,65.32,65.67,64.81,64.93,123355.0,62.0805,62.4132,61.5958,61.7099,123355.0
2023-10-27 10:30:00,64.91,64.94,64.43,64.72,80991.0,61.6909,61.7194,61.2347,61.5103,80991.0
2023-10-27 11:00:00,64.74,65.14,64.68,64.96,59601.0,61.5293,61.9095,61.4723,61.7384,59601.0
2023-10-27 11:30:00,64.94,64.95,64.55,64.94,47320.0,61.7194,61.7289,61.3487,61.7194,47320.0
2023-10-27 12:00:00,64.94,65.11,64.78,64.89,58597.0,61.7194,61.881,61.5673,61.6719,58597.0
2023-10-27 12:30:00,64.89,64.89,64.58,64.63,31014.0,61.6719,61.6719,61.3772,61.4248,31014.0
2023-10-27 13:00:00,64.6,64.62,64.13,64.25,140229.0,61.3963,61.4153,60.9496,61.0636,140229.0
2023-10-27 13:30:00,64.27,64.53,64.27,64.52,43788.0,61.0826,61.3297,61.0826,61.3202,43788.0
2023-10-27 14:00:00,64.53,64.67,64.33,64.35,68689.0,61.3297,61.4628,61.1396,61.1587,68689.0
2023-10-27 14:30:00,64.37,64.58,64.31,64.33,70772.0,61.1777,61.3772,61.1206,61.1396,70772.0
2023-10-27 15:00:00,64.37,64.53,64.26,64.4,81550.0,61.1777,61.3297,61.0731,61.2062,81550.0
2023-10-27 15:30:00,64.41,64.52,64.24,64.32,215649.0,61.2157,61.3202,61.0541,61.1301,215649.0
2023-10-30 09:30:00,64.93,65.49,64.7,64.9,37434.0,61.7099,62.2421,61.4913,61.6814,37434.0
2023-10-30 10:00:00,64.84,65.28,64.84,65.14,30300.0,61.6244,62.0425,61.6244,61.9095,30300.0
2023-10-30 10:30:00,65.14,65.15,64.7,64.78,22562.0,61.9095,61.919,61.4913,61.5673,22562.0
2023-10-30 11:00:00,64.76,64.79,64.03,64.29,25359.0,61.5483,61.5768,60.8545,61.1016,25359.0
2023-10-30 11:30:00,64.3,64.69,64.29,64.67,36726.0,61.1111,61.4818,61.1016,61.4628,36726.0
2023-10-30 12:00:00,64.67,64.91,64.57,64.68,43789.0,61.4628,61.6909,61.3677,61.4723,43789.0
2023-10-30 12:30:00,64.67,64.8,64.58,64.64,28790.0,61.4628,61.5863,61.3772,61.4343,28790.0
2023-10-30 13:00:00,64.65,65.23,64.65,65.23,35428.0,61.4438,61.995,61.4438,61.995,35428.0
2023-10-30 13:30:00,65.25,65.46,65.07,65.39,51888.0,62.014,62.2136,61.8429,62.1471,51888.0
2023-10-30 14:00:00,65.38,65.55,65.32,65.52,48128.0,62.1376,62.2991,62.0805,62.2706,48128.0
2023-10-30 14:30:00,65.54,65.69,65.38,65.39,68714.0,62.2896,62.4322,62.1376,62.1471,68714.0
2023-10-30 15:00:00,65.4,65.71,65.32,65.67,36466.0,62.1566,62.4512,62.0805,62.4132,36466.0
2023-10-30 15:30:00,65.67,65.94,65.64,65.71,158876.0,62.4132,62.6698,62.3847,62.4512,158876.0
2023-10-31 09:30:00,66.0,66.19,65.75,65.89,81688.0,62.7268,62.9074,62.4892,62.6223,81688.0
2023-10-31 10:00:00,65.84,66.07,65.6,65.88,27340.0,62.5748,62.7934,62.3467,62.6128,27340.0
2023-10-31 10:30:00,65.89,66.28,65.69,66.28,32573.0,62.6223,62.9929,62.4322,62.9929,32573.0
2023-10-31 11:00:00,66.35,66.48,66.17,66.26,90510.0,63.0595,63.183,62.8884,62.9739,90510.0
2023-10-31 11:30:00,66.29,66.3,65.88,66.05,40424.0,63.0024,63.0119,62.6128,62.7743,40424.0
2023-10-31 12:00:00,66.06,66.28,65.91,65.99,57144.0,62.7838,62.9929,62.6413,62.7173,57144.0
2023-10-31 12:30:00,65.99,66.12,65.85,65.99,119296.0,62.7173,62.8409,62.5843,62.7173,119296.0
2023-10-31 13:00:00,66.0,66.03,65.72,65.87,44289.0,62.7268,62.7553,62.4607,62.6033,44289.0
2023-10-31 13:30:00,65.89,65.91,65.67,65.73,16916.0,62.6223,62.6413,62.4132,62.4702,16916.0
2023-10-31 14:00:00,65.74,65.8,65.58,65.74,23824.0,62.4797,62.5367,62.3277,62.4797,23824.0
2023-10-31 14:30:00,65.77,66.0,65.76,65.94,19620.0,62.5082,62.7268,62.4987,62.6698,19620.0
2023-10-31 15:00:00,65.96,66.0,65.86,65.99,33848.0,62.6888,62.7268,62.5938,62.7173,33848.0
2023-10-31 15:30:00,65.98,65.99,65.72,65.8,242653.0,62.7078,62.7173,62.4607,62.5367,242653.0
2023-11-01 09:30:00,65.75,66.15,65.74,65.98,229308.0,62.4892,62.8694,62.4797,62.7078,229308.0
2023-11-01 10:00:00,66.02,66.04,65.88,65.95,69932.0,62.7458,62.7648,62.6128,62.6793,69932.0
2023-11-01 10:30:00,65.95,66.04,65.85,66.02,100611.0,62.6793,62.7648,62.5843,62.7458,100611.0
2023-11-01 11:00:00,65.99,65.99,65.76,65.89,42028.0,62.7173,62.7173,62.4987,62.6223,42028.0
2023-11-01 11:30:00,65.92,66.04,65.84,65.86,83308.0,62.6508,62.7648,62.5748,62.5938,83308.0
2023-11-01 12:00:00,65.87,65.94,65.78,65.89,43604.0,62.6033,62.6698,62.5177,62.6223,43604.0
2023-11-01 12:30:00,65.91,66.01,65.6,65.8,23196.0,62.6413,62.7363,62.3467,62.5367,23196.0
2023-11-01 13:00:00,65.78,65.79,65.41,65.5,87880.0,62.5177,62.5272,62.1661,62.2516,87880.0
2023-11-01 13:30:00,65.52,65.52,65.32,65.39,23019.0,62.2706,62.2706,62.0805,62.1471,23019.0
2023-11-01 14:00:00,65.41,65.65,65.25,65.56,76644.0,62.1661,62.3942,62.014,62.3086,76644.0
2023-11-01 14:30:00,65.6,65.65,65.13,65.56,75500.0,62.3467,62.3942,61.9,62.3086,75500.0
2023-11-01 15:00:00,65.58,65.78,65.55,65.76,98451.0,62.3277,62.5177,62.2991,62.4987,98451.0
2023-11-01 15:30:00,65.75,66.0,65.67,65.99,181603.0,62.4892,62.7268,62.4132,62.7173,181603.0
2023-11-02 09:30:00,66.91,67.42,66.66,66.88,50342.0,63.5917,64.0764,63.3541,63.5632,50342.0
2023-11-02 10:00:00,66.95,67.02,66.69,66.97,102578.0,63.6297,63.6962,63.3826,63.6487,102578.0
2023-11-02 10:30:00,66.97,67.19,66.97,67.06,232520.0,63.6487,63.8578,63.6487,63.7343,232520.0
2023-11-02 11:00:00,67.06,67.08,66.79,67.08,110496.0,63.7343,63.7533,63.4776,63.7533,110496.0
2023-11-02 11:30:00,67.06,67.1,66.82,66.83,70175.0,63.7343,63.7723,63.5062,63.5157,70175.0
2023-11-02 12:00:00,66.83,66.92,66.81,66.86,38478.0,63.5157,63.6012,63.4967,63.5442,38478.0
2023-11-02 12:30:00,66.83,67.05,66.83,66.94,39675.0,63.5157,63.7248,63.5157,63.6202,39675.0
2023-11-02 13:00:00,66.94,67.05,66.88,66.98,32758.0,63.6202,63.7248,63.5632,63.6582,32758.0
2023-11-02 13:30:00,66.99,67.04,66.93,66.98,70495.0,63.6677,63.7152,63.6107,63.6582,70495.0
2023-11-02 14:00:00,66.98,67.0,66.78,66.96,105445.0,63.6582,63.6772,63.4681,63.6392,105445.0
2023-11-02 14:30:00,66.97,66.98,66.73,66.76,43317.0,63.6487,63.6582,63.4206,63.4491,43317.0
2023-11-02 15:00:00,66.76,66.77,66.53,66.64,72688.0,63.4491,63.4586,63.2305,63.3351,72688.0
2023-11-02 15:30:00,66.65,66.84,66.63,66.75,334504.0,63.3446,63.5252,63.3256,63.4396,334504.0
2023-11-03 09:30:00,67.69,67.97,67.5,67.71,77006.0,64.333,64.5991,64.1524,64.352,77006.0
2023-11-03 10:00:00,67.73,68.24,67.55,67.88,71965.0,64.371,64.8557,64.2,64.5136,71965.0
2023-11-03 10:30:00,67.86,67.94,67.75,67.81,60637.0,64.4946,64.5706,64.39,64.4471,60637.0
2023-11-03 11:00:00,67.8,68.14,67.62,68.04,44609.0,64.4376,64.7607,64.2665,64.6657,44609.0
2023-11-03 11:30:00,68.07,68.43,68.01,68.33,60264.0,64.6942,65.0363,64.6371,64.9413,60264.0
2023-11-03 12:00:00,68.3,68.55,68.3,68.43,47518.0,64.9128,65.1504,64.9128,65.0363,47518.0
2023-11-03 12:30:00,68.43,68.64,68.37,68.43,56495.0,65.0363,65.2359,64.9793,65.0363,56495.0
2023-11-03 13:00:00,68.46,68.47,68.29,68.38,37012.0,65.0648,65.0743,64.9033,64.9888,37012.0
2023-11-03 13:30:00,68.39,68.51,68.35,68.49,47328.0,64.9983,65.1123,64.9603,65.0933,47328.0
2023-11-03 14:00:00,68.49,68.68,68.44,68.46,51468.0,65.0933,65.2739,65.0458,65.0648,51468.0
2023-11-03 14:30:00,68.44,68.56,68.38,68.44,69529.0,65.0458,65.1599,64.9888,65.0458,69529.0
2023-11-03 15:00:00,68.44,68.45,68.01,68.02,76522.0,65.0458,65.0553,64.6371,64.6466,76522.0
2023-11-03 15:30:00,68.02,68.02,67.79,67.85,321964.0,64.6466,64.6466,64.4281,64.4851,321964.0
2023-11-06 09:30:00,67.6,67.72,66.06,66.06,68953.0,64.2475,64.3615,62.7838,62.7838,68953.0
2023-11-06 10:00:00,66.09,66.2,65.6,65.63,126417.0,62.8124,62.9169,62.3467,62.3752,126417.0
2023-11-06 10:30:00,65.63,66.01,65.48,65.94,65179.0,62.3752,62.7363,62.2326,62.6698,65179.0
2023-11-06 11:00:00,65.93,66.04,65.8,65.92,40310.0,62.6603,62.7648,62.5367,62.6508,40310.0
2023-11-06 11:30:00,65.92,65.92,65.69,65.84,43769.0,62.6508,62.6508,62.4322,62.5748,43769.0
2023-11-06 12:00:00,65.84,65.92,65.59,65.63,37580.0,62.5748,62.6508,62.3372,62.3752,37580.0
2023-11-06 12:30:00,65.62,66.08,65.56,66.07,66175.0,62.3657,62.8029,62.3086,62.7934,66175.0
2023-11-06 13:00:00,66.09,66.32,66.05,66.21,42665.0,62.8124,63.031,62.7743,62.9264,42665.0
2023-11-06 13:30:00,66.2,66.21,65.84,66.02,20189.0,62.9169,62.9264,62.5748,62.7458,20189.0
2023-11-06 14:00:00,66.08,66.15,65.98,66.02,28409.0,62.8029,62.8694,62.7078,62.7458,28409.0
2023-11-06 14:30:00,66.02,66.11,65.94,66.11,66398.0,62.7458,62.8314,62.6698,62.8314,66398.0
2023-11-06 15:00:00,66.11,66.2,66.01,66.09,55387.0,62.8314,62.9169,62.7363,62.8124,55387.0
2023-11-06 15:30:00,66.1,66.39,66.04,66.35,227519.0,62.8219,63.0975,62.7648,63.0595,227519.0
2023-11-07 09:30:00,66.46,66.65,65.85,66.25,25570.0,63.164,63.3446,62.5843,62.9644,25570.0
2023-11-07 10:00:00,66.27,66.32,66.18,66.3,39360.0,62.9834,63.031,62.8979,63.0119,39360.0
2023-11-07 10:30:00,66.3,66.3,66.09,66.15,26286.0,63.0119,63.0119,62.8124,62.8694,26286.0
2023-11-07 11:00:00,66.14,66.16,65.81,65.82,43051.0,62.8599,62.8789,62.5462,62.5558,43051.0
2023-11-07 11:30:00,65.81,65.94,65.79,65.93,23684.0,62.5462,62.6698,62.5272,62.6603,23684.0
2023-11-07 12:00:00,65.93,65.96,65.66,65.66,31920.0,62.6603,62.6888,62.4037,62.4037,31920.0
2023-11-07 12:30:00,65.64,65.69,65.51,65.67,34879.0,62.3847,62.4322,62.2611,62.4132,34879.0
2023-11-07 13:00:00,65.67,65.76,65.36,65.37,73288.0,62.4132,62.4987,62.1186,62.1281,73288.0
2023-11-07 13:30:00,65.36,65.43,65.2,65.28,41488.0,62.1186,62.1851,61.9665,62.0425,41488.0
2023-11-07 14:00:00,65.28,65.44,65.22,65.23,59425.0,62.0425,62.1946,61.9855,61.995,59425.0
2023-11-07 14:30:00,65.23,65.47,65.22,65.41,46213.0,61.995,62.2231,61.9855,62.1661,46213.0
2023-11-07 15:00:00,65.42,65.6,65.41,65.56,73771.0,62.1756,62.3467,62.1661,62.3086,73771.0
2023-11-07 15:30:00,65.56,65.7,65.5,65.69,199374.0,62.3086,62.4417,62.2516,62.4322,199374.0
2023-11-08 09:30:00,65.87,66.13,65.8,66.03,19482.0,62.6033,62.8504,62.5367,62.7553,19482.0
2023-11-08 10:00:00,66.01,66.02,65.73,65.76,31199.0,62.7363,62.7458,62.4702,62.4987,31199.0
2023-11-08 10:30:00,65.76,65.79,65.49,65.55,22700.0,62.4987,62.5272,62.2421,62.2991,22700.0
2023-11-08 11:00:00,65.56,65.68,65.21,65.25,41260.0,62.3086,62.4227,61.976,62.014,41260.0
2023-11-08 11:30:00,65.24,65.47,65.2,65.42,28685.0,62.0045,62.2231,61.9665,62.1756,28685.0
2023-11-08 12:00:00,65.41,65.64,65.28,65.62,10051.0,62.1661,62.3847,62.0425,62.3657,10051.0
2023-11-08 12:30:00,65.63,65.63,65.38,65.44,27355.0,62.3752,62.3752,62.1376,62.1946,27355.0
2023-11-08 13:00:00,65.42,65.48,65.27,65.43,31506.0,62.1756,62.2326,62.033,62.1851,31506.0
2023-11-08 13:30:00,65.43,65.56,65.39,65.47,18994.0,62.1851,62.3086,62.1471,62.2231,18994.0
2023-11-08 14:00:00,65.47,65.75,65.47,65.65,21598.0,62.2231,62.4892,62.2231,62.3942,21598.0
2023-11-08 14:30:00,65.67,65.74,65.53,65.55,28529.0,62.4132,62.4797,62.2801,62.2991,28529.0
2023-11-08 15:00:00,65.56,65.71,65.51,65.63,28404.0,62.3086,62.4512,62.2611,62.3752,28404.0
2023-11-08 15:30:00,65.62,66.06,65.61,65.85,190072.0,62.3657,62.7838,62.3562,62.5843,190072.0
2023-11-09 09:30:00,66.14,66.14,65.73,65.77,67997.0,62.8599,62.8599,62.4702,62.5082,67997.0
2023-11-09 10:00:00,65.78,65.81,65.05,65.42,31381.0,62.5177,62.5462,61.8239,62.1756,31381.0
2023-11-09 10:30:00,65.46,65.51,65.02,65.13,22480.0,62.2136,62.2611,61.7954,61.9,22480.0
2023-11-09 11:00:00,65.09,65.23,64.99,65.09,19134.0,61.862,61.995,61.7669,61.862,19134.0
2023-11-09 11:30:00,65.07,65.25,64.95,65.11,73840.0,61.8429,62.014,61.7289,61.881,73840.0
2023-11-09 12:00:00,65.17,65.43,65.12,65.42,14325.0,61.938,62.1851,61.8905,62.1756,14325.0
2023-11-09 12:30:00,65.4,65.5,65.35,65.46,4147.0,62.1566,62.2516,62.1091,62.2136,4147.0
2023-11-09 13:00:00,65.43,65.43,64.87,64.92,17822.0,62.1851,62.1851,61.6529,61.7004,17822.0
2023-11-09 13:30:00,64.88,65.0,64.77,64.83,24070.0,61.6624,61.7764,61.5578,61.6149,24070.0
2023-11-09 14:00:00,64.8,64.82,64.63,64.76,22396.0,61.5863,61.6053,61.4248,61.5483,22396.0
2023-11-09 14:30:00,64.77,64.81,64.61,64.67,33905.0,61.5578,61.5958,61.4058,61.4628,33905.0
2023-11-09 15:00:00,64.68,65.11,64.66,64.97,33701.0,61.4723,61.881,61.4533,61.7479,33701.0
2023-11-09 15:30:00,64.95,65.11,64.83,64.97,145695.0,61.7289,61.881,61.6149,61.7479,145695.0
2023-11-10 09:30:00,65.52,65.52,65.04,65.28,30563.0,62.2706,62.2706,61.8144,62.0425,30563.0
2023-11-10 10:00:00,65.24,65.73,65.22,65.58,27628.0,62.0045,62.4702,61.9855,62.3277,27628.0
2023-11-10 10:30:00,65.56,65.63,65.4,65.53,25115.0,62.3086,62.3752,62.1566,62.2801,25115.0
2023-11-10 11:00:00,65.53,65.76,65.48,65.67,36785.0,62.2801,62.4987,62.2326,62.4132,36785.0
2023-11-10 11:30:00,65.65,65.65,65.41,65.5,28745.0,62.3942,62.3942,62.1661,62.2516,28745.0
2023-11-10 12:00:00,65.5,65.57,65.39,65.52,29810.0,62.2516,62.3182,62.1471,62.2706,29810.0
2023-11-10 12:30:00,65.48,65.49,64.86,65.04,58323.0,62.2326,62.2421,61.6434,61.8144,58323.0
2023-11-10 13:00:00,65.07,65.35,65.0,65.24,26878.0,61.8429,62.1091,61.7764,62.0045,26878.0
2023-11-10 13:30:00,65.24,65.33,65.18,65.29,32981.0,62.0045,62.0901,61.9475,62.052,32981.0
2023-11-10 14:00:00,65.29,65.47,65.22,65.38,29743.0,62.052,62.2231,61.9855,62.1376,29743.0
2023-11-10 14:30:00,65.39,65.47,65.34,65.4,19754.0,62.1471,62.2231,62.0996,62.1566,19754.0
2023-11-10 15:00:00,65.4,65.67,65.38,65.64,30961.0,62.1566,62.4132,62.1376,62.3847,30961.0
2023-11-10 15:30:00,65.64,65.73,65.56,65.66,202526.0,62.3847,62.4702,62.3086,62.4037,202526.0
2023-11-13 09:30:00,65.39,65.65,65.1,65.2,18669.0,62.1471,62.3942,61.8715,61.9665,18669.0
2023-11-13 10:00:00,65.15,65.55,65.01,65.34,26497.0,61.919,62.2991,61.7859,62.0996,26497.0
2023-11-13 10:30:00,65.34,65.37,65.18,65.26,13867.0,62.0996,62.1281,61.9475,62.0235,13867.0
2023-11-13 11:00:00,65.24,65.55,65.24,65.55,16667.0,62.0045,62.2991,62.0045,62.2991,16667.0
2023-11-13 11:30:00,65.52,65.64,65.48,65.59,15824.0,62.2706,62.3847,62.2326,62.3372,15824.0
2023-11-13 12:00:00,65.55,65.66,65.48,65.48,13389.0,62.2991,62.4037,62.2326,62.2326,13389.0
2023-11-13 12:30:00,65.47,65.52,65.36,65.51,16084.0,62.2231,62.2706,62.1186,62.2611,16084.0
2023-11-13 13:00:00,65.54,65.69,65.5,65.64,8397.0,62.2896,62.4322,62.2516,62.3847,8397.0
2023-11-13 13:30:00,65.63,65.8,65.63,65.68,8677.0,62.3752,62.5367,62.3752,62.4227,8677.0
2023-11-13 14:00:00,65.67,65.68,65.44,65.53,15362.0,62.4132,62.4227,62.1946,62.2801,15362.0
2023-11-13 14:30:00,65.52,65.57,65.39,65.4,19973.0,62.2706,62.3182,62.1471,62.1566,19973.0
2023-11-13 15:00:00,65.4,65.6,65.38,65.58,18174.0,62.1566,62.3467,62.1376,62.3277,18174.0
2023-11-13 15:30:00,65.57,65.64,65.42,65.46,92049.0,62.3182,62.3847,62.1756,62.2136,92049.0
2023-11-14 09:30:00,67.33,67.97,67.04,67.63,91430.0,63.9909,64.5991,63.7152,64.276,91430.0
2023-11-14 10:00:00,67.7,68.23,67.57,68.23,58311.0,64.3425,64.8462,64.219,64.8462,58311.0
2023-11-14 10:30:00,68.23,69.04,68.13,68.99,20196.0,64.8462,65.6161,64.7512,65.5685,20196.0
2023-11-14 11:00:00,69.0,69.28,68.95,69.28,26140.0,65.578,65.8442,65.5305,65.8442,26140.0
2023-11-14 11:30:00,69.27,69.41,69.11,69.19,67393.0,65.8347,65.9677,65.6826,65.7586,67393.0
2023-11-14 12:00:00,69.2,69.2,68.88,68.98,60852.0,65.7681,65.7681,65.464,65.559,60852.0
2023-11-14 12:30:00,68.98,69.08,68.69,68.71,25399.0,65.559,65.6541,65.2834,65.3024,25399.0
2023-11-14 13:00:00,68.67,68.72,68.54,68.71,53304.0,65.2644,65.3119,65.1409,65.3024,53304.0
2023-11-14 13:30:00,68.73,68.96,68.71,68.83,57954.0,65.3214,65.54,65.3024,65.4165,57954.0
2023-11-14 14:00:00,68.83,69.02,68.82,69.01,29637.0,65.4165,65.5971,65.407,65.5875,29637.0
2023-11-14 14:30:00,69.01,69.16,68.97,69.16,31389.0,65.5875,65.7301,65.5495,65.7301,31389.0
2023-11-14 15:00:00,69.18,69.41,69.09,69.36,62592.0,65.7491,65.9677,65.6636,65.9202,62592.0
2023-11-14 15:30:00,69.34,69.44,68.98,68.99,189448.0,65.9012,65.9962,65.559,65.5685,189448.0
2023-11-15 09:30:00,68.84,69.8,68.84,69.8,26693.0,65.426,66.3384,65.426,66.3384,26693.0
2023-11-15 10:00:00,69.79,69.84,69.5,69.57,25561.0,66.3289,66.3764,66.0532,66.1198,25561.0
2023-11-15 10:30:00,69.58,69.58,69.33,69.37,14274.0,66.1293,66.1293,65.8917,65.9297,14274.0
2023-11-15 11:00:00,69.36,69.42,68.96,69.17,31032.0,65.9202,65.9772,65.54,65.7396,31032.0
2023-11-15 11:30:00,69.15,69.23,69.06,69.2,45786.0,65.7206,65.7966,65.6351,65.7681,45786.0
2023-11-15 12:00:00,69.19,69.22,69.06,69.2,39968.0,65.7586,65.7871,65.6351,65.7681,39968.0
2023-11-15 12:30:00,69.2,69.27,69.12,69.17,35813.0,65.7681,65.8347,65.6921,65.7396,35813.0
2023-11-15 13:00:00,69.17,69.19,68.98,69.06,54151.0,65.7396,65.7586,65.559,65.6351,54151.0
2023-11-15 13:30:00,69.05,69.17,69.01,69.08,19299.0,65.6256,65.7396,65.5875,65.6541,19299.0
2023-11-15 14:00:00,69.08,69.21,69.08,69.2,17714.0,65.6541,65.7776,65.6541,65.7681,17714.0
2023-11-15 14:30:00,69.2,69.26,69.11,69.15,36174.0,65.7681,65.8252,65.6826,65.7206,36174.0
2023-11-15 15:00:00,69.16,69.27,69.06,69.27,39532.0,65.7301,65.8347,65.6351,65.8347,39532.0
2023-11-15 15:30:00,69.27,69.41,69.05,69.4,219015.0,65.8347,65.9677,65.6256,65.9582,219015.0
2023-11-16 09:30:00,69.79,70.15,69.29,69.62,35372.0,66.3289,66.671,65.8537,66.1673,35372.0
2023-11-16 10:00:00,69.62,69.71,69.47,69.65,57216.0,66.1673,66.2528,66.0247,66.1958,57216.0
2023-11-16 10:30:00,69.67,69.9,69.62,69.87,91349.0,66.2148,66.4334,66.1673,66.4049,91349.0
2023-11-16 11:00:00,69.87,70.34,69.86,70.2,46618.0,66.4049,66.8516,66.3954,66.7185,46618.0
2023-11-16 11:30:00,70.2,70.36,70.13,70.31,28018.0,66.7185,66.8706,66.652,66.8231,28018.0
2023-11-16 12:00:00,70.3,70.44,70.19,70.29,57012.0,66.8136,66.9466,66.709,66.8041,57012.0
2023-11-16 12:30:00,70.3,70.4,70.22,70.28,43630.0,66.8136,66.9086,66.7375,66.7946,43630.0
2023-11-16 13:00:00,70.27,70.38,70.17,70.29,54066.0,66.7851,66.8896,66.69,66.8041,54066.0
2023-11-16 13:30:00,70.28,70.31,70.12,70.26,26608.0,66.7946,66.8231,66.6425,66.7756,26608.0
2023-11-16 14:00:00,70.27,70.29,70.06,70.23,39627.0,66.7851,66.8041,66.5855,66.747,39627.0
2023-11-16 14:30:00,70.23,70.38,70.19,70.36,58053.0,66.747,66.8896,66.709,66.8706,58053.0
2023-11-16 15:00:00,70.35,70.46,70.29,70.29,73394.0,66.8611,66.9656,66.8041,66.8041,73394.0
2023-11-16 15:30:00,70.31,70.34,69.95,69.95,203537.0,66.8231,66.8516,66.4809,66.4809,203537.0
2023-11-17 09:30:00,70.51,70.6,69.91,69.91,48516.0,67.0132,67.0987,66.4429,66.4429,48516.0
2023-11-17 10:00:00,69.9,70.27,69.88,70.27,32759.0,66.4334,66.7851,66.4144,66.7851,32759.0
2023-11-17 10:30:00,70.24,70.25,69.86,69.88,22656.0,66.7565,66.7661,66.3954,66.4144,22656.0
2023-11-17 11:00:00,69.88,69.94,69.69,69.69,22675.0,66.4144,66.4714,66.2338,66.2338,22675.0
2023-11-17 11:30:00,69.69,69.89,69.56,69.84,31767.0,66.2338,66.4239,66.1103,66.3764,31767.0
2023-11-17 12:00:00,69.84,69.99,69.71,69.71,25878.0,66.3764,66.5189,66.2528,66.2528,25878.0
2023-11-17 12:30:00,69.7,69.82,69.7,69.78,19658.0,66.2433,66.3574,66.2433,66.3194,19658.0
2023-11-17 13:00:00,69.78,69.8,69.59,69.65,17141.0,66.3194,66.3384,66.1388,66.1958,17141.0
2023-11-17 13:30:00,69.65,69.77,69.57,69.58,12361.0,66.1958,66.3099,66.1198,66.1293,12361.0
2023-11-17 14:00:00,69.54,69.54,69.33,69.45,15727.0,66.0913,66.0913,65.8917,66.0057,15727.0
2023-11-17 14:30:00,69.48,69.58,69.35,69.42,19350.0,66.0342,66.1293,65.9107,65.9772,19350.0
2023-11-17 15:00:00,69.43,69.61,69.4,69.58,25739.0,65.9867,66.1578,65.9582,66.1293,25739.0
2023-11-17 15:30:00,69.58,69.67,69.45,69.55,150059.0,66.1293,66.2148,66.0057,66.1008,150059.0
2023-11-20 09:30:00,69.24,69.61,68.88,69.59,14639.0,65.8061,66.1578,65.464,66.1388,14639.0
2023-11-20 10:00:00,69.61,69.63,69.38,69.59,35546.0,66.1578,66.1768,65.9392,66.1388,35546.0
2023-11-20 10:30:00,69.58,69.76,69.5,69.55,10339.0,66.1293,66.3004,66.0532,66.1008,10339.0
2023-11-20 11:00:00,69.55,69.68,69.46,69.67,10725.0,66.1008,66.2243,66.0152,66.2148,10725.0
2023-11-20 11:30:00,69.67,69.67,69.43,69.43,9097.0,66.2148,66.2148,65.9867,65.9867,9097.0
2023-11-20 12:00:00,69.43,69.46,69.26,69.39,12939.0,65.9867,66.0152,65.8252,65.9487,12939.0
2023-11-20 12:30:00,69.36,69.43,69.23,69.37,43918.0,65.9202,65.9867,65.7966,65.9297,43918.0
2023-11-20 13:00:00,69.4,69.52,69.31,69.45,6418.0,65.9582,66.0723,65.8727,66.0057,6418.0
2023-11-20 13:30:00,69.44,69.58,69.39,69.48,7514.0,65.9962,66.1293,65.9487,66.0342,7514.0
2023-11-20 14:00:00,69.5,69.62,69.48,69.53,13541.0,66.0532,66.1673,66.0342,66.0818,13541.0
2023-11-20 14:30:00,69.55,69.61,69.52,69.58,13827.0,66.1008,66.1578,66.0723,66.1293,13827.0
2023-11-20 15:00:00,69.6,69.66,69.56,69.63,24412.0,66.1483,66.2053,66.1103,66.1768,24412.0
2023-11-20 15:30:00,69.62,69.64,69.4,69.49,90199.0,66.1673,66.1863,65.9582,66.0437,90199.0
2023-11-21 09:30:00,69.43,69.43,69.13,69.27,6308.0,65.9867,65.9867,65.7016,65.8347,6308.0
2023-11-21 10:00:00,69.3,69.49,69.14,69.28,22595.0,65.8632,66.0437,65.7111,65.8442,22595.0
2023-11-21 10:30:00,69.29,69.46,69.27,69.4,53347.0,65.8537,66.0152,65.8347,65.9582,53347.0
2023-11-21 11:00:00,69.41,69.41,69.08,69.19,8174.0,65.9677,65.9677,65.6541,65.7586,8174.0
2023-11-21 11:30:00,69.27,69.27,68.92,68.94,8196.0,65.8347,65.8347,65.502,65.521,8196.0
2023-11-21 12:00:00,68.97,69.09,68.9,69.09,5173.0,65.5495,65.6636,65.483,65.6636,5173.0
2023-11-21 12:30:00,69.1,69.21,69.09,69.14,11624.0,65.6731,65.7776,65.6636,65.7111,11624.0
2023-11-21 13:00:00,69.12,69.53,69.07,69.49,62434.0,65.6921,66.0818,65.6446,66.0437,62434.0
2023-11-21 13:30:00,69.5,69.61,69.38,69.38,13025.0,66.0532,66.1578,65.9392,65.9392,13025.0
2023-11-21 14:00:00,69.35,69.43,69.08,69.16,62534.0,65.9107,65.9867,65.6541,65.7301,62534.0
2023-11-21 14:30:00,69.17,69.39,69.11,69.36,20264.0,65.7396,65.9487,65.6826,65.9202,20264.0
2023-11-21 15:00:00,69.36,69.45,69.32,69.37,18045.0,65.9202,66.0057,65.8822,65.9297,18045.0
2023-11-21 15:30:00,69.36,69.51,69.29,69.46,60295.0,65.9202,66.0628,65.8537,66.0152,60295.0
2023-11-22 09:30:00,70.33,70.59,69.78,70.08,28972.0,66.8421,67.0892,66.3194,66.6045,28972.0
2023-11-22 10:00:00,70.07,70.36,70.06,70.3,20569.0,66.595,66.8706,66.5855,66.8136,20569.0
2023-11-22 10:30:00,70.31,70.34,70.05,70.15,13894.0,66.8231,66.8516,66.576,66.671,13894.0
2023-11-22 11:00:00,70.19,70.22,70.0,70.0,10280.0,66.709,66.7375,66.5285,66.5285,10280.0
2023-11-22 11:30:00,70.05,70.15,69.95,70.14,8026.0,66.576,66.671,66.4809,66.6615,8026.0
2023-11-22 12:00:00,70.13,70.18,69.82,69.93,5365.0,66.652,66.6995,66.3574,66.4619,5365.0
2023-11-22 12:30:00,69.91,69.93,69.77,69.78,6507.0,66.4429,66.4619,66.3099,66.3194,6507.0
2023-11-22 13:00:00,69.8,69.9,69.72,69.74,8067.0,66.3384,66.4334,66.2623,66.2813,8067.0
2023-11-22 13:30:00,69.74,69.75,69.62,69.69,9804.0,66.2813,66.2908,66.1673,66.2338,9804.0
2023-11-22 14:00:00,69.66,69.85,69.66,69.8,11835.0,66.2053,66.3859,66.2053,66.3384,11835.0
2023-11-22 14:30:00,69.8,69.9,69.63,69.83,13220.0,66.3384,66.4334,66.1768,66.3669,13220.0
2023-11-22 15:00:00,69.83,70.03,69.81,70.03,11451.0,66.3669,66.557,66.3479,66.557,11451.0
2023-11-22 15:30:00,70.02,70.04,69.72,69.73,96896.0,66.5475,66.5665,66.2623,66.2718,96896.0
2023-11-24 09:30:00,69.53,69.96,69.47,69.74,12388.0,66.0818,66.4904,66.0247,66.2813,12388.0
2023-11-24 10:00:00,69.78,69.81,69.68,69.79,16584.0,66.3194,66.3479,66.2243,66.3289,16584.0
2023-11-24 10:30:00,69.83,69.89,69.7,69.82,41400.0,66.3669,66.4239,66.2433,66.3574,41400.0
2023-11-24 11:00:00,69.83,70.1,69.77,70.06,35699.0,66.3669,66.6235,66.3099,66.5855,35699.0
2023-11-24 11:30:00,70.09,70.17,70.02,70.1,8386.0,66.614,66.69,66.5475,66.6235,8386.0
2023-11-24 12:00:00,70.11,70.24,70.1,70.13,35066.0,66.633,66.7565,66.6235,66.652,35066.0
2023-11-24 12:30:00,70.13,70.3,70.05,70.12,23782.0,66.652,66.8136,66.576,66.6425,23782.0
2023-11-27 09:30:00,70.17,70.51,70.01,70.5,26997.0,66.69,67.0132,66.538,67.0037,26997.0
2023-11-27 10:00:00,70.46,70.84,70.46,70.65,37349.0,66.9656,67.3268,66.9656,67.1462,37349.0
2023-11-27 10:30:00,70.62,70.65,70.28,70.48,16379.0,67.1177,67.1462,66.7946,66.9846,16379.0
2023-11-27 11:00:00,70.52,70.63,70.39,70.62,12368.0,67.0227,67.1272,66.8991,67.1177,12368.0
2023-11-27 11:30:00,70.62,70.82,70.59,70.8,15389.0,67.1177,67.3078,67.0892,67.2888,15389.0
2023-11-27 12:00:00,70.78,70.97,70.71,70.88,20006.0,67.2698,67.4503,67.2032,67.3648,20006.0
2023-11-27 12:30:00,70.92,70.94,70.81,70.85,7649.0,67.4028,67.4218,67.2983,67.3363,7649.0
2023-11-27 13:00:00,70.83,70.93,70.77,70.92,7872.0,67.3173,67.4123,67.2603,67.4028,7872.0
2023-11-27 13:30:00,70.87,70.97,70.77,70.93,11220.0,67.3553,67.4503,67.2603,67.4123,11220.0
2023-11-27 14:00:00,70.92,71.09,70.79,70.91,45317.0,67.4028,67.5644,67.2793,67.3933,45317.0
2023-11-27 14:30:00,70.9,70.91,70.6,70.7,39459.0,67.3838,67.3933,67.0987,67.1937,39459.0
2023-11-27 15:00:00,70.68,70.74,70.52,70.61,41291.0,67.1747,67.2318,67.0227,67.1082,41291.0
2023-11-27 15:30:00,70.59,70.84,70.5,70.59,166012.0,67.0892,67.3268,67.0037,67.0892,166012.0
2023-11-28 09:30:00,70.18,70.46,69.88,70.44,52383.0,66.6995,66.9656,66.4144,66.9466,52383.0
2023-11-28 10:00:00,70.5,70.65,70.37,70.37,19706.0,67.0037,67.1462,66.8801,66.8801,19706.0
2023-11-28 10:30:00,70.4,70.55,70.32,70.37,12209.0,66.9086,67.0512,66.8326,66.8801,12209.0
2023-11-28 11:00:00,70.37,70.42,70.25,70.29,49444.0,66.8801,66.9276,66.7661,66.8041,49444.0
2023-11-28 11:30:00,70.3,70.39,70.21,70.24,17704.0,66.8136,66.8991,66.728,66.7565,17704.0
2023-11-28 12:00:00,70.23,70.35,70.15,70.31,34282.0,66.747,66.8611,66.671,66.8231,34282.0
2023-11-28 12:30:00,70.28,70.6,70.24,70.47,57133.0,66.7946,67.0987,66.7565,66.9751,57133.0
2023-11-28 13:00:00,70.48,70.48,70.3,70.42,12105.0,66.9846,66.9846,66.8136,66.9276,12105.0
2023-11-28 13:30:00,70.44,70.56,70.36,70.42,33371.0,66.9466,67.0607,66.8706,66.9276,33371.0
2023-11-28 14:00:00,70.41,70.41,70.07,70.09,23691.0,66.9181,66.9181,66.595,66.614,23691.0
2023-11-28 14:30:00,70.08,70.17,70.0,70.13,42923.0,66.6045,66.69,66.5285,66.652,42923.0
2023-11-28 15:00:00,70.12,70.24,70.09,70.12,18644.0,66.6425,66.7565,66.614,66.6425,18644.0
2023-11-28 15:30:00,70.1,70.2,70.03,70.07,144355.0,66.6235,66.7185,66.557,66.595,144355.0
2023-11-29 09:30:00,70.57,70.89,70.53,70.88,14731.0,67.0702,67.3743,67.0322,67.3648,14731.0
2023-11-29 10:00:00,70.92,70.92,70.69,70.84,10434.0,67.4028,67.4028,67.1842,67.3268,10434.0
2023-11-29 10:30:00,70.85,71.18,70.84,70.95,14973.0,67.3363,67.6499,67.3268,67.4313,14973.0
2023-11-29 11:00:00,71.0,71.01,70.73,70.73,11373.0,67.4789,67.4884,67.2222,67.2222,11373.0
2023-11-29 11:30:00,70.73,70.78,70.6,70.62,23593.0,67.2222,67.2698,67.0987,67.1177,23593.0
2023-11-29 12:00:00,70.62,70.63,70.42,70.42,19721.0,67.1177,67.1272,66.9276,66.9276,19721.0
2023-11-29 12:30:00,70.45,70.57,70.4,70.5,20027.0,66.9561,67.0702,66.9086,67.0037,20027.0
2023-11-29 13:00:00,70.52,70.69,70.48,70.67,18693.0,67.0227,67.1842,66.9846,67.1652,18693.0
2023-11-29 13:30:00,70.66,70.66,70.31,70.41,21469.0,67.1557,67.1557,66.8231,66.9181,21469.0
2023-11-29 14:00:00,70.42,70.5,70.32,70.38,24197.0,66.9276,67.0037,66.8326,66.8896,24197.0
2023-11-29 14:30:00,70.37,70.38,70.23,70.31,18744.0,66.8801,66.8896,66.747,66.8231,18744.0
2023-11-29 15:00:00,70.33,70.37,70.07,70.13,35891.0,66.8421,66.8801,66.595,66.652,35891.0
2023-11-29 15:30:00,70.12,70.26,70.03,70.1,140652.0,66.6425,66.7756,66.557,66.6235,140652.0
2023-11-30 09:30:00,70.05,70.27,69.88,70.17,22051.0,66.576,66.7851,66.4144,66.69,22051.0
2023-11-30 10:00:00,70.16,70.49,70.0,70.39,24386.0,66.6805,66.9942,66.5285,66.8991,24386.0
2023-11-30 10:30:00,70.39,70.75,70.38,70.7,24616.0,66.8991,67.2413,66.8896,67.1937,24616.0
2023-11-30 11:00:00,70.74,70.75,70.45,70.57,13797.0,67.2318,67.2413,66.9561,67.0702,13797.0
2023-11-30 11:30:00,70.59,70.73,70.38,70.53,24598.0,67.0892,67.2222,66.8896,67.0322,24598.0
2023-11-30 12:00:00,70.52,70.59,70.32,70.38,12114.0,67.0227,67.0892,66.8326,66.8896,12114.0
2023-11-30 12:30:00,70.44,70.46,70.32,70.41,10499.0,66.9466,66.9656,66.8326,66.9181,10499.0
2023-11-30 13:00:00,70.45,70.81,70.41,70.71,16207.0,66.9561,67.2983,66.9181,67.2032,16207.0
2023-11-30 13:30:00,70.72,70.86,70.72,70.76,27026.0,67.2127,67.3458,67.2127,67.2508,27026.0
2023-11-30 14:00:00,70.75,70.9,70.71,70.77,17598.0,67.2413,67.3838,67.2032,67.2603,17598.0
2023-11-30 14:30:00,70.77,70.96,70.75,70.89,26478.0,67.2603,67.4408,67.2413,67.3743,26478.0
2023-11-30 15:00:00,70.91,70.94,70.79,70.81,29065.0,67.3933,67.4218,67.2793,67.2983,29065.0
2023-11-30 15:30:00,70.81,71.12,70.78,71.11,155299.0,67.2983,67.5929,67.2698,67.5834,155299.0
2023-12-01 09:30:00,71.03,71.19,70.65,71.16,24970.0,67.5074,67.6594,67.1462,67.6309,24970.0
2023-12-01 10:00:00,71.19,71.45,71.15,71.34,13507.0,67.6594,67.9065,67.6214,67.802,13507.0
2023-12-01 10:30:00,71.32,71.54,71.27,71.39,12701.0,67.783,67.9921,67.7355,67.8495,12701.0
2023-12-01 11:00:00,71.38,71.79,71.28,71.79,9236.0,67.84,68.2297,67.745,68.2297,9236.0
2023-12-01 11:30:00,71.73,71.94,71.62,71.69,24665.0,68.1727,68.3722,68.0681,68.1346,24665.0
2023-12-01 12:00:00,71.7,71.81,71.39,71.39,73847.0,68.1441,68.2487,67.8495,67.8495,73847.0
2023-12-01 12:30:00,71.4,71.77,71.38,71.66,86000.0,67.859,68.2107,67.84,68.1061,86000.0
2023-12-01 13:00:00,71.68,71.7,71.4,71.4,47291.0,68.1251,68.1441,67.859,67.859,47291.0
2023-12-01 13:30:00,71.39,71.53,71.27,71.5,70248.0,67.8495,67.9826,67.7355,67.9541,70248.0
2023-12-01 14:00:00,71.5,71.65,71.39,71.58,69511.0,67.9541,68.0966,67.8495,68.0301,69511.0
2023-12-01 14:30:00,71.55,71.56,71.43,71.52,84402.0,68.0016,68.0111,67.8875,67.9731,84402.0
2023-12-01 15:00:00,71.51,71.7,71.44,71.47,49229.0,67.9636,68.1441,67.897,67.9255,49229.0
2023-12-01 15:30:00,71.47,71.89,71.47,71.87,266743.0,67.9255,68.3247,67.9255,68.3057,266743.0
2023-12-04 09:30:00,71.6,72.08,71.14,71.66,41914.0,68.0491,68.5053,67.6119,68.1061,41914.0
2023-12-04 10:00:00,71.62,71.99,71.59,71.75,35654.0,68.0681,68.4198,68.0396,68.1917,35654.0
2023-12-04 10:30:00,71.73,71.8,71.38,71.51,41721.0,68.1727,68.2392,67.84,67.9636,41721.0
2023-12-04 11:00:00,71.47,71.8,71.4,71.52,25507.0,67.9255,68.2392,67.859,67.9731,25507.0
2023-12-04 11:30:00,71.52,71.95,71.33,71.93,49587.0,67.9731,68.3817,67.7925,68.3627,49587.0
2023-12-04 12:00:00,71.93,72.08,71.83,72.0,47754.0,68.3627,68.5053,68.2677,68.4293,47754.0
2023-12-04 12:30:00,72.02,72.09,71.88,71.93,54940.0,68.4483,68.5148,68.3152,68.3627,54940.0
2023-12-04 13:00:00,71.95,71.98,71.72,71.92,34833.0,68.3817,68.4103,68.1632,68.3532,34833.0
2023-12-04 13:30:00,71.92,71.96,71.78,71.79,20993.0,68.3532,68.3912,68.2202,68.2297,20993.0
2023-12-04 14:00:00,71.8,71.91,71.79,71.88,24013.0,68.2392,68.3437,68.2297,68.3152,24013.0
2023-12-04 14:30:00,71.88,71.92,71.81,71.88,29622.0,68.3152,68.3532,68.2487,68.3152,29622.0
2023-12-04 15:00:00,71.9,71.95,71.78,71.95,28720.0,68.3342,68.3817,68.2202,68.3817,28720.0
2023-12-04 15:30:00,71.96,72.3,71.94,72.21,119429.0,68.3912,68.7144,68.3722,68.6288,119429.0
2023-12-05 09:30:00,72.04,72.04,71.43,71.47,47730.0,68.4673,68.4673,67.8875,67.9255,47730.0
2023-12-05 10:00:00,71.51,71.74,71.19,71.37,66378.0,67.9636,68.1822,67.6594,67.8305,66378.0
2023-12-05 10:30:00,71.37,71.73,71.21,71.65,26845.0,67.8305,68.1727,67.6784,68.0966,26845.0
2023-12-05 11:00:00,71.68,71.72,71.57,71.69,16955.0,68.1251,68.1632,68.0206,68.1346,16955.0
2023-12-05 11:30:00,71.67,71.75,71.35,71.5,30126.0,68.1156,68.1917,67.8115,67.9541,30126.0
2023-12-05 12:00:00,71.5,71.65,71.49,71.6,34080.0,67.9541,68.0966,67.9446,68.0491,34080.0
2023-12-05 12:30:00,71.63,71.65,71.4,71.59,23321.0,68.0776,68.0966,67.859,68.0396,23321.0
2023-12-05 13:00:00,71.59,71.64,71.49,71.49,19869.0,68.0396,68.0871,67.9446,67.9446,19869.0
2023-12-05 13:30:00,71.48,71.54,71.31,71.54,16408.0,67.9351,67.9921,67.7735,67.9921,16408.0
2023-12-05 14:00:00,71.55,71.67,71.55,71.63,19205.0,68.0016,68.1156,68.0016,68.0776,19205.0
2023-12-05 14:30:00,71.64,71.68,71.58,71.65,21422.0,68.0871,68.1251,68.0301,68.0966,21422.0
2023-12-05 15:00:00,71.64,71.64,71.5,71.54,25186.0,68.0871,68.0871,67.9541,67.9921,25186.0
2023-12-05 15:30:00,71.54,71.84,71.51,71.7,104992.0,67.9921,68.2772,67.9636,68.1441,104992.0
2023-12-06 09:30:00,71.98,72.41,71.85,71.99,43005.0,68.4103,68.8189,68.2867,68.4198,43005.0
2023-12-06 10:00:00,72.04,72.29,71.97,72.06,15520.0,68.4673,68.7049,68.4008,68.4863,15520.0
2023-12-06 10:30:00,72.08,72.17,71.74,71.75,19796.0,68.5053,68.5908,68.1822,68.1917,19796.0
2023-12-06 11:00:00,71.74,72.04,71.62,71.8,19729.0,68.1822,68.4673,68.0681,68.2392,19729.0
2023-12-06 11:30:00,71.82,71.97,71.69,71.87,29839.0,68.2582,68.4008,68.1346,68.3057,29839.0
2023-12-06 12:00:00,71.86,71.89,71.69,71.77,18819.0,68.2962,68.3247,68.1346,68.2107,18819.0
2023-12-06 12:30:00,71.76,71.79,71.53,71.53,25117.0,68.2012,68.2297,67.9826,67.9826,25117.0
2023-12-06 13:00:00,71.56,71.6,71.43,71.58,22039.0,68.0111,68.0491,67.8875,68.0301,22039.0
2023-12-06 13:30:00,71.59,71.65,71.47,71.62,30992.0,68.0396,68.0966,67.9255,68.0681,30992.0
2023-12-06 14:00:00,71.6,71.6,71.48,71.55,15669.0,68.0491,68.0491,67.9351,68.0016,15669.0
2023-12-06 14:30:00,71.56,71.69,71.54,71.59,18792.0,68.0111,68.1346,67.9921,68.0396,18792.0
2023-12-06 15:00:00,71.61,71.78,71.36,71.37,44394.0,68.0586,68.2202,67.821,67.8305,44394.0
2023-12-06 15:30:00,71.39,71.54,71.31,71.52,139246.0,67.8495,67.9921,67.7735,67.9731,139246.0
2023-12-07 09:30:00,71.4,71.64,70.77,71.17,42501.0,67.859,68.0871,67.2603,67.6404,42501.0
2023-12-07 10:00:00,71.17,71.29,71.03,71.24,39617.0,67.6404,67.7545,67.5074,67.707,39617.0
2023-12-07 10:30:00,71.26,71.34,70.99,71.22,110348.0,67.726,67.802,67.4694,67.6879,110348.0
2023-12-07 11:00:00,71.22,71.28,70.95,71.05,39138.0,67.6879,67.745,67.4313,67.5264,39138.0
2023-12-07 11:30:00,71.0,71.03,70.8,71.0,19413.0,67.4789,67.5074,67.2888,67.4789,19413.0
2023-12-07 12:00:00,71.0,71.03,70.77,70.86,27925.0,67.4789,67.5074,67.2603,67.3458,27925.0
2023-12-07 12:30:00,70.88,71.02,70.86,70.96,29903.0,67.3648,67.4979,67.3458,67.4408,29903.0
2023-12-07 13:00:00,70.97,71.02,70.85,70.85,20526.0,67.4503,67.4979,67.3363,67.3363,20526.0
2023-12-07 13:30:00,70.86,71.05,70.8,70.96,18227.0,67.3458,67.5264,67.2888,67.4408,18227.0
2023-12-07 14:00:00,70.97,71.08,70.87,71.08,20502.0,67.4503,67.5549,67.3553,67.5549,20502.0
2023-12-07 14:30:00,71.06,71.08,70.94,70.99,27858.0,67.5359,67.5549,67.4218,67.4694,27858.0
2023-12-07 15:00:00,71.01,71.18,71.01,71.1,26691.0,67.4884,67.6499,67.4884,67.5739,26691.0
2023-12-07 15:30:00,71.08,71.13,70.91,71.03,130685.0,67.5549,67.6024,67.3933,67.5074,130685.0
2023-12-08 09:30:00,70.64,70.89,70.58,70.67,15860.0,67.1367,67.3743,67.0797,67.1652,15860.0
2023-12-08 10:00:00,70.68,70.8,70.52,70.56,41619.0,67.1747,67.2888,67.0227,67.0607,41619.0
2023-12-08 10:30:00,70.56,70.64,70.35,70.56,30695.0,67.0607,67.1367,66.8611,67.0607,30695.0
2023-12-08 11:00:00,70.56,70.71,70.42,70.47,46627.0,67.0607,67.2032,66.9276,66.9751,46627.0
2023-12-08 11:30:00,70.52,70.59,70.39,70.47,27042.0,67.0227,67.0892,66.8991,66.9751,27042.0
2023-12-08 12:00:00,70.48,70.6,70.43,70.56,19641.0,66.9846,67.0987,66.9371,67.0607,19641.0
2023-12-08 12:30:00,70.63,70.77,70.63,70.73,11869.0,67.1272,67.2603,67.1272,67.2222,11869.0
2023-12-08 13:00:00,70.7,70.72,70.59,70.69,15108.0,67.1937,67.2127,67.0892,67.1842,15108.0
2023-12-08 13:30:00,70.68,70.71,70.57,70.65,13980.0,67.1747,67.2032,67.0702,67.1462,13980.0
2023-12-08 14:00:00,70.65,70.81,70.61,70.79,26781.0,67.1462,67.2983,67.1082,67.2793,26781.0
2023-12-08 14:30:00,70.8,70.92,70.73,70.85,15347.0,67.2888,67.4028,67.2222,67.3363,15347.0
2023-12-08 15:00:00,70.85,70.92,70.68,70.72,41643.0,67.3363,67.4028,67.1747,67.2127,41643.0
2023-12-08 15:30:00,70.71,70.87,70.68,70.8,110952.0,67.2032,67.3553,67.1747,67.2888,110952.0
2023-12-11 09:30:00,70.57,70.78,70.43,70.52,20740.0,67.0702,67.2698,66.9371,67.0227,20740.0
2023-12-11 10:00:00,70.53,70.73,70.49,70.64,26532.0,67.0322,67.2222,66.9942,67.1367,26532.0
2023-12-11 10:30:00,70.64,70.78,70.47,70.47,20748.0,67.1367,67.2698,66.9751,66.9751,20748.0
2023-12-11 11:00:00,70.49,70.86,70.49,70.72,12293.0,66.9942,67.3458,66.9942,67.2127,12293.0
2023-12-11 11:30:00,70.73,71.02,70.68,71.01,11138.0,67.2222,67.4979,67.1747,67.4884,11138.0
2023-12-11 12:00:00,71.0,71.26,70.96,71.2,17486.0,67.4789,67.726,67.4408,67.6689,17486.0
2023-12-11 12:30:00,71.21,71.21,70.9,70.98,12174.0,67.6784,67.6784,67.3838,67.4598,12174.0
2023-12-11 13:00:00,70.97,71.07,70.93,71.04,16210.0,67.4503,67.5454,67.4123,67.5169,16210.0
2023-12-11 13:30:00,71.06,71.15,70.94,70.96,15896.0,67.5359,67.6214,67.4218,67.4408,15896.0
2023-12-11 14:00:00,71.0,71.06,70.91,70.97,21210.0,67.4789,67.5359,67.3933,67.4503,21210.0
2023-12-11 14:30:00,70.96,71.02,70.91,70.99,19923.0,67.4408,67.4979,67.3933,67.4694,19923.0
2023-12-11 15:00:00,70.98,71.03,70.93,71.01,28080.0,67.4598,67.5074,67.4123,67.4884,28080.0
2023-12-11 15:30:00,71.01,71.14,70.95,71.02,110682.0,67.4884,67.6119,67.4313,67.4979,110682.0
2023-12-12 09:30:00,71.15,71.29,70.61,71.09,18077.0,67.6214,67.7545,67.1082,67.5644,18077.0
2023-12-12 10:00:00,71.05,71.21,70.93,71.2,10187.0,67.5264,67.6784,67.4123,67.6689,10187.0
2023-12-12 10:30:00,71.23,71.55,71.23,71.37,13488.0,67.6975,68.0016,67.6975,67.8305,13488.0
2023-12-12 11:00:00,71.35,71.44,71.33,71.39,13590.0,67.8115,67.897,67.7925,67.8495,13590.0
2023-12-12 11:30:00,71.38,71.43,71.18,71.28,12607.0,67.84,67.8875,67.6499,67.745,12607.0
2023-12-12 12:00:00,71.26,71.31,71.21,71.28,12934.0,67.726,67.7735,67.6784,67.745,12934.0
2023-12-12 12:30:00,71.31,71.47,71.28,71.43,22210.0,67.7735,67.9255,67.745,67.8875,22210.0
2023-12-12 13:00:00,71.4,71.58,71.28,71.28,25522.0,67.859,68.0301,67.745,67.745,25522.0
2023-12-12 13:30:00,71.27,71.41,71.26,71.38,11426.0,67.7355,67.8685,67.726,67.84,11426.0
2023-12-12 14:00:00,71.32,71.34,71.26,71.28,12291.0,67.783,67.802,67.726,67.745,12291.0
2023-12-12 14:30:00,71.28,71.43,71.28,71.34,17286.0,67.745,67.8875,67.745,67.802,17286.0
2023-12-12 15:00:00,71.32,71.34,71.22,71.32,28575.0,67.783,67.802,67.6879,67.783,28575.0
2023-12-12 15:30:00,71.33,71.35,70.8,70.87,177784.0,67.7925,67.8115,67.2888,67.3553,177784.0
2023-12-13 09:30:00,70.72,70.92,70.51,70.81,25082.0,67.2127,67.4028,67.0132,67.2983,25082.0
2023-12-13 10:00:00,70.81,71.07,70.81,70.87,20695.0,67.2983,67.5454,67.2983,67.3553,20695.0
2023-12-13 10:30:00,70.85,71.15,70.79,70.97,34641.0,67.3363,67.6214,67.2793,67.4503,34641.0
2023-12-13 11:00:00,70.96,71.36,70.94,71.2,51593.0,67.4408,67.821,67.4218,67.6689,51593.0
2023-12-13 11:30:00,71.15,71.15,70.94,71.07,23127.0,67.6214,67.6214,67.4218,67.5454,23127.0
2023-12-13 12:00:00,71.08,71.22,71.06,71.15,31346.0,67.5549,67.6879,67.5359,67.6214,31346.0
2023-12-13 12:30:00,71.16,71.18,71.01,71.08,48236.0,67.6309,67.6499,67.4884,67.5549,48236.0
2023-12-13 13:00:00,71.13,71.13,70.94,71.11,22914.0,67.6024,67.6024,67.4218,67.5834,22914.0
2023-12-13 13:30:00,71.14,71.17,71.01,71.03,23627.0,67.6119,67.6404,67.4884,67.5074,23627.0
2023-12-13 14:00:00,71.05,71.77,71.05,71.73,38574.0,67.5264,68.2107,67.5264,68.1727,38574.0
2023-12-13 14:30:00,71.81,72.41,71.71,72.37,33941.0,68.2487,68.8189,68.1536,68.7809,33941.0
2023-12-13 15:00:00,72.43,72.77,72.28,72.33,72961.0,68.8379,69.1611,68.6954,68.7429,72961.0
2023-12-13 15:30:00,72.36,72.57,72.27,72.52,281371.0,68.7714,68.971,68.6859,68.9235,281371.0
2023-12-14 09:30:00,73.66,74.04,72.53,72.83,93645.0,70.0069,70.3681,68.933,69.2181,93645.0
2023-12-14 10:00:00,72.83,73.05,72.42,72.78,97433.0,69.2181,69.4272,68.8284,69.1706,97433.0
2023-12-14 10:30:00,72.78,72.92,72.63,72.67,56845.0,69.1706,69.3036,69.028,69.066,56845.0
2023-12-14 11:00:00,72.66,72.86,72.51,72.57,37637.0,69.0565,69.2466,68.914,68.971,37637.0
2023-12-14 11:30:00,72.53,72.67,72.26,72.41,40711.0,68.933,69.066,68.6764,68.8189,40711.0
2023-12-14 12:00:00,72.46,72.65,72.19,72.19,30620.0,68.8665,69.047,68.6098,68.6098,30620.0
2023-12-14 12:30:00,72.16,72.36,72.08,72.08,28829.0,68.5813,68.7714,68.5053,68.5053,28829.0
2023-12-14 13:00:00,72.08,72.47,72.03,72.42,45281.0,68.5053,68.876,68.4578,68.8284,45281.0
2023-12-14 13:30:00,72.41,72.55,72.09,72.27,35923.0,68.8189,68.952,68.5148,68.6859,35923.0
2023-12-14 14:00:00,72.3,72.6,72.3,72.55,45589.0,68.7144,68.9995,68.7144,68.952,45589.0
2023-12-14 14:30:00,72.52,72.62,72.31,72.52,47190.0,68.9235,69.0185,68.7239,68.9235,47190.0
2023-12-14 15:00:00,72.55,72.88,72.47,72.88,66517.0,68.952,69.2656,68.876,69.2656,66517.0
2023-12-14 15:30:00,72.87,72.94,72.68,72.71,219639.0,69.2561,69.3226,69.0755,69.1041,219639.0
2023-12-15 09:30:00,72.25,72.47,71.66,71.75,216730.0,68.6669,68.876,68.1061,68.1917,216730.0
2023-12-15 10:00:00,71.81,71.88,71.4,71.42,32357.0,68.2487,68.3152,67.859,67.878,32357.0
2023-12-15 10:30:00,71.42,71.65,71.27,71.55,28021.0,67.878,68.0966,67.7355,68.0016,28021.0
2023-12-15 11:00:00,71.59,71.69,71.07,71.07,23617.0,68.0396,68.1346,67.5454,67.5454,23617.0
2023-12-15 11:30:00,71.07,71.27,71.04,71.25,27547.0,67.5454,67.7355,67.5169,67.7165,27547.0
2023-12-15 12:00:00,71.25,71.28,71.05,71.25,23305.0,67.7165,67.745,67.5264,67.7165,23305.0
2023-12-15 12:30:00,71.23,71.3,70.91,70.94,46062.0,67.6975,67.764,67.3933,67.4218,46062.0
2023-12-15 13:00:00,70.92,71.16,70.74,71.16,32816.0,67.4028,67.6309,67.2318,67.6309,32816.0
2023-12-15 13:30:00,71.17,71.46,71.06,71.2,69183.0,67.6404,67.916,67.5359,67.6689,69183.0
2023-12-15 14:00:00,71.2,71.3,71.04,71.2,53044.0,67.6689,67.764,67.5169,67.6689,53044.0
2023-12-15 14:30:00,71.19,71.29,71.1,71.24,37898.0,67.6594,67.7545,67.5739,67.707,37898.0
2023-12-15 15:00:00,71.26,71.75,71.26,71.73,58009.0,67.726,68.1917,67.726,68.1727,58009.0
2023-12-15 15:30:00,71.77,72.11,71.43,71.84,197205.0,68.2107,68.5338,67.8875,68.2772,197205.0
2023-12-18 09:30:00,72.24,72.72,71.74,72.51,28418.0,68.6574,69.1136,68.1822,68.914,28418.0
2023-12-18 10:00:00,72.48,72.63,72.19,72.52,28118.0,68.8855,69.028,68.6098,68.9235,28118.0
2023-12-18 10:30:00,72.49,72.62,72.38,72.42,18682.0,68.895,69.0185,68.7904,68.8284,18682.0
2023-12-18 11:00:00,72.38,72.38,72.16,72.31,17800.0,68.7904,68.7904,68.5813,68.7239,17800.0
2023-12-18 11:30:00,72.24,72.38,72.18,72.38,10881.0,68.6574,68.7904,68.6003,68.7904,10881.0
2023-12-18 12:00:00,72.35,72.54,72.32,72.4,18300.0,68.7619,68.9425,68.7334,68.8094,18300.0
2023-12-18 12:30:00,72.46,72.57,72.39,72.57,28410.0,68.8665,68.971,68.7999,68.971,28410.0
2023-12-18 13:00:00,72.57,72.57,72.17,72.26,19775.0,68.971,68.971,68.5908,68.6764,19775.0
2023-12-18 13:30:00,72.29,72.35,72.18,72.3,15925.0,68.7049,68.7619,68.6003,68.7144,15925.0
2023-12-18 14:00:00,72.31,72.34,72.08,72.16,31082.0,68.7239,68.7524,68.5053,68.5813,31082.0
2023-12-18 14:30:00,72.16,72.23,71.98,71.98,27256.0,68.5813,68.6479,68.4103,68.4103,27256.0
2023-12-18 15:00:00,71.99,72.4,71.97,72.38,40329.0,68.4198,68.8094,68.4008,68.7904,40329.0
2023-12-18 15:30:00,72.38,72.52,72.1,72.11,200613.0,68.7904,68.9235,68.5243,68.5338,200613.0
2023-12-19 09:30:00,72.41,72.84,72.31,72.35,27741.0,68.8189,69.2276,68.7239,68.7619,27741.0
2023-12-19 10:00:00,72.34,72.34,72.09,72.12,14115.0,68.7524,68.7524,68.5148,68.5433,14115.0
2023-12-19 10:30:00,72.06,72.32,71.99,72.09,46458.0,68.4863,68.7334,68.4198,68.5148,46458.0
2023-12-19 11:00:00,72.04,72.17,71.96,72.11,16128.0,68.4673,68.5908,68.3912,68.5338,16128.0
2023-12-19 11:30:00,72.09,72.1,71.85,71.96,9027.0,68.5148,68.5243,68.2867,68.3912,9027.0
2023-12-19 12:00:00,71.97,72.25,71.94,72.21,12530.0,68.4008,68.6669,68.3722,68.6288,12530.0
2023-12-19 12:30:00,72.21,72.24,72.09,72.15,23639.0,68.6288,68.6574,68.5148,68.5718,23639.0
2023-12-19 13:00:00,72.16,72.19,72.1,72.16,17746.0,68.5813,68.6098,68.5243,68.5813,17746.0
2023-12-19 13:30:00,72.15,72.22,72.12,72.2,17922.0,68.5718,68.6384,68.5433,68.6193,17922.0
2023-12-19 14:00:00,72.15,72.15,71.96,72.04,11788.0,68.5718,68.5718,68.3912,68.4673,11788.0
2023-12-19 14:30:00,72.01,72.1,71.99,72.05,10662.0,68.4388,68.5243,68.4198,68.4768,10662.0
2023-12-19 15:00:00,72.05,72.17,72.05,72.16,17035.0,68.4768,68.5908,68.4768,68.5813,17035.0
2023-12-19 15:30:00,72.15,72.18,71.92,71.95,109230.0,68.5718,68.6003,68.3532,68.3817,109230.0
2023-12-20 09:30:00,71.95,72.3,71.79,72.06,21500.0,68.3817,68.7144,68.2297,68.4863,21500.0
2023-12-20 10:00:00,72.12,72.29,71.69,71.78,42013.0,68.5433,68.7049,68.1346,68.2202,42013.0
2023-12-20 10:30:00,71.78,72.04,71.77,71.95,23022.0,68.2202,68.4673,68.2107,68.3817,23022.0
2023-12-20 11:00:00,71.95,72.02,71.87,71.92,23621.0,68.3817,68.4483,68.3057,68.3532,23621.0
2023-12-20 11:30:00,71.93,72.04,71.84,71.84,19854.0,68.3627,68.4673,68.2772,68.2772,19854.0
2023-12-20 12:00:00,71.84,71.88,71.71,71.8,58137.0,68.2772,68.3152,68.1536,68.2392,58137.0
2023-12-20 12:30:00,71.81,71.84,71.69,71.79,13459.0,68.2487,68.2772,68.1346,68.2297,13459.0
2023-12-20 13:00:00,71.8,71.97,71.75,71.88,17587.0,68.2392,68.4008,68.1917,68.3152,17587.0
2023-12-20 13:30:00,71.88,71.92,71.77,71.82,35056.0,68.3152,68.3532,68.2107,68.2582,35056.0
2023-12-20 14:00:00,71.8,71.89,71.71,71.8,17528.0,68.2392,68.3247,68.1536,68.2392,17528.0
2023-12-20 14:30:00,71.8,71.81,71.17,71.19,22432.0,68.2392,68.2487,67.6404,67.6594,22432.0
2023-12-20 15:00:00,71.14,71.28,70.88,70.92,25742.0,67.6119,67.745,67.3648,67.4028,25742.0
2023-12-20 15:30:00,70.91,71.0,70.18,70.3,288763.0,67.3933,67.4789,66.6995,66.8136,288763.0
2023-12-21 09:30:00,70.78,70.95,70.37,70.65,24473.0,67.2698,67.4313,66.8801,67.1462,24473.0
2023-12-21 10:00:00,70.7,70.93,70.63,70.65,28797.0,67.1937,67.4123,67.1272,67.1462,28797.0
2023-12-21 10:30:00,70.68,70.81,70.51,70.57,24902.0,67.1747,67.2983,67.0132,67.0702,24902.0
2023-12-21 11:00:00,70.56,70.6,70.36,70.4,26135.0,67.0607,67.0987,66.8706,66.9086,26135.0
2023-12-21 11:30:00,70.4,70.43,70.29,70.31,19206.0,66.9086,66.9371,66.8041,66.8231,19206.0
2023-12-21 12:00:00,70.29,70.34,69.99,70.02,48032.0,66.8041,66.8516,66.5189,66.5475,48032.0
2023-12-21 12:30:00,70.0,70.24,69.94,70.16,33392.0,66.5285,66.7565,66.4714,66.6805,33392.0
2023-12-21 13:00:00,70.21,70.3,70.05,70.25,23471.0,66.728,66.8136,66.576,66.7661,23471.0
2023-12-21 13:30:00,70.26,70.45,70.21,70.45,34500.0,66.7756,66.9561,66.728,66.9561,34500.0
2023-12-21 14:00:00,70.42,70.56,70.22,70.43,63402.0,66.9276,67.0607,66.7375,66.9371,63402.0
2023-12-21 14:30:00,70.46,70.63,70.34,70.48,41919.0,66.9656,67.1272,66.8516,66.9846,41919.0
2023-12-21 15:00:00,70.53,70.72,70.49,70.63,47694.0,67.0322,67.2127,66.9942,67.1272,47694.0
2023-12-21 15:30:00,70.65,71.06,70.63,71.04,161857.0,67.1462,67.5359,67.1272,67.5169,161857.0
2023-12-22 09:30:00,71.45,71.79,71.31,71.56,22368.0,67.9065,68.2297,67.7735,68.0111,22368.0
2023-12-22 10:00:00,71.56,71.56,71.36,71.49,74081.0,68.0111,68.0111,67.821,67.9446,74081.0
2023-12-22 10:30:00,71.54,71.76,71.48,71.65,72215.0,67.9921,68.2012,67.9351,68.0966,72215.0
2023-12-22 11:00:00,71.62,71.75,71.49,71.65,23812.0,68.0681,68.1917,67.9446,68.0966,23812.0
2023-12-22 11:30:00,71.65,71.73,71.49,71.68,41883.0,68.0966,68.1727,67.9446,68.1251,41883.0
2023-12-22 12:00:00,71.65,71.72,71.52,71.59,12415.0,68.0966,68.1632,67.9731,68.0396,12415.0
2023-12-22 12:30:00,71.62,71.8,71.61,71.75,18783.0,68.0681,68.2392,68.0586,68.1917,18783.0
2023-12-22 13:00:00,71.77,71.86,71.74,71.81,20002.0,68.2107,68.2962,68.1822,68.2487,20002.0
2023-12-22 13:30:00,71.82,71.82,71.35,71.36,22527.0,68.2582,68.2582,67.8115,67.821,22527.0
2023-12-22 14:00:00,71.37,71.37,71.13,71.16,40365.0,67.8305,67.8305,67.6024,67.6309,40365.0
2023-12-22 14:30:00,71.09,71.22,71.07,71.22,15045.0,67.5644,67.6879,67.5454,67.6879,15045.0
2023-12-22 15:00:00,71.23,71.39,71.13,71.39,58826.0,67.6975,67.8495,67.6024,67.8495,58826.0
2023-12-22 15:30:00,71.42,71.45,71.09,71.14,175150.0,67.878,67.9065,67.5644,67.6119,175150.0
2023-12-26 09:30:00,70.92,71.22,70.89,71.05,7099.0,67.4028,67.6879,67.3743,67.5264,7099.0
2023-12-26 10:00:00,71.01,71.14,70.97,70.97,40109.0,67.4884,67.6119,67.4503,67.4503,40109.0
2023-12-26 10:30:00,70.97,71.12,70.94,71.03,13478.0,67.4503,67.5929,67.4218,67.5074,13478.0
2023-12-26 11:00:00,71.04,71.1,70.97,71.02,12990.0,67.5169,67.5739,67.4503,67.4979,12990.0
2023-12-26 11:30:00,71.03,71.13,71.02,71.1,10982.0,67.5074,67.6024,67.4979,67.5739,10982.0
2023-12-26 12:00:00,71.1,71.26,71.03,71.18,32790.0,67.5739,67.726,67.5074,67.6499,32790.0
2023-12-26 12:30:00,71.23,71.27,71.1,71.13,16367.0,67.6975,67.7355,67.5739,67.6024,16367.0
2023-12-26 13:00:00,71.09,71.18,71.08,71.08,7240.0,67.5644,67.6499,67.5549,67.5549,7240.0
2023-12-26 13:30:00,71.08,71.16,70.95,71.12,49722.0,67.5549,67.6309,67.4313,67.5929,49722.0
2023-12-26 14:00:00,71.15,71.39,71.14,71.3,52828.0,67.6214,67.8495,67.6119,67.764,52828.0
2023-12-26 14:30:00,71.29,71.37,71.22,71.28,27965.0,67.7545,67.8305,67.6879,67.745,27965.0
2023-12-26 15:00:00,71.28,71.34,71.15,71.23,29553.0,67.745,67.802,67.6214,67.6975,29553.0
2023-12-26 15:30:00,71.22,71.26,70.92,70.98,118514.0,67.6879,67.726,67.4028,67.4598,118514.0
2023-12-27 09:30:00,70.99,71.23,70.77,71.15,21915.0,67.4694,67.6975,67.2603,67.6214,21915.0
2023-12-27 10:00:00,71.15,71.49,71.14,71.44,38834.0,67.6214,67.9446,67.6119,67.897,38834.0
2023-12-27 10:30:00,71.4,71.45,71.2,71.23,62317.0,67.859,67.9065,67.6689,67.6975,62317.0
2023-12-27 11:00:00,71.2,71.56,71.15,71.55,58287.0,67.6689,68.0111,67.6214,68.0016,58287.0
2023-12-27 11:30:00,71.55,71.61,71.45,71.47,22798.0,68.0016,68.0586,67.9065,67.9255,22798.0
2023-12-27 12:00:00,71.47,71.58,71.4,71.51,19991.0,67.9255,68.0301,67.859,67.9636,19991.0
2023-12-27 12:30:00,71.52,71.59,71.49,71.51,21622.0,67.9731,68.0396,67.9446,67.9636,21622.0
2023-12-27 13:00:00,71.52,71.71,71.49,71.49,17204.0,67.9731,68.1536,67.9446,67.9446,17204.0
2023-12-27 13:30:00,71.52,71.54,71.32,71.32,15666.0,67.9731,67.9921,67.783,67.783,15666.0
2023-12-27 14:00:00,71.31,71.31,71.12,71.24,25752.0,67.7735,67.7735,67.5929,67.707,25752.0
2023-12-27 14:30:00,71.24,71.24,71.14,71.19,26359.0,67.707,67.707,67.6119,67.6594,26359.0
2023-12-27 15:00:00,71.2,71.29,71.12,71.18,35132.0,67.6689,67.7545,67.5929,67.6499,35132.0
2023-12-27 15:30:00,71.19,71.43,71.13,71.42,146948.0,67.6594,67.8875,67.6024,67.878,146948.0
2023-12-28 09:30:00,70.94,71.16,70.94,71.12,12305.0,67.8431,68.0535,67.8431,68.0152,12305.0
2023-12-28 10:00:00,71.12,71.35,71.09,71.35,21787.0,68.0152,68.2352,67.9866,68.2352,21787.0
2023-12-28 10:30:00,71.38,71.39,71.11,71.17,31068.0,68.2639,68.2735,68.0057,68.0631,31068.0
2023-12-28 11:00:00,71.19,71.2,71.04,71.1,46963.0,68.0822,68.0918,67.9387,67.9961,46963.0
2023-12-28 11:30:00,71.15,71.34,71.14,71.33,9421.0,68.0439,68.2256,68.0344,68.2161,9421.0
2023-12-28 12:00:00,71.34,71.43,71.24,71.38,24271.0,68.2256,68.3117,68.13,68.2639,24271.0
2023-12-28 12:30:00,71.39,71.55,71.36,71.53,18404.0,68.2735,68.4265,68.2448,68.4073,18404.0
2023-12-28 13:00:00,71.54,71.55,71.36,71.53,36918.0,68.4169,68.4265,68.2448,68.4073,36918.0
2023-12-28 13:30:00,71.52,71.61,71.49,71.53,20694.0,68.3978,68.4839,68.3691,68.4073,20694.0
2023-12-28 14:00:00,71.53,71.54,71.35,71.47,27307.0,68.4073,68.4169,68.2352,68.35,27307.0
2023-12-28 14:30:00,71.48,71.57,71.48,71.55,15359.0,68.3595,68.4456,68.3595,68.4265,15359.0
2023-12-28 15:00:00,71.57,71.62,71.44,71.48,23014.0,68.4456,68.4934,68.3213,68.3595,23014.0
2023-12-28 15:30:00,71.48,71.73,71.43,71.62,163727.0,68.3595,68.5986,68.3117,68.4934,163727.0
2023-12-29 09:30:00,71.2,71.35,70.95,71.13,19854.0,68.0918,68.2352,67.8527,68.0248,19854.0
2023-12-29 10:00:00,71.18,71.34,71.13,71.26,9342.0,68.0726,68.2256,68.0248,68.1491,9342.0
2023-12-29 10:30:00,71.29,71.41,71.12,71.25,12208.0,68.1778,68.2926,68.0152,68.1396,12208.0
2023-12-29 11:00:00,71.25,71.27,70.98,71.0,11256.0,68.1396,68.1587,67.8814,67.9005,11256.0
2023-12-29 11:30:00,71.03,71.1,70.96,71.0,8299.0,67.9292,67.9961,67.8622,67.9005,8299.0
2023-12-29 12:00:00,70.98,70.99,70.85,70.96,9428.0,67.8814,67.8909,67.757,67.8622,9428.0
2023-12-29 12:30:00,70.94,71.16,70.92,71.15,6792.0,67.8431,68.0535,67.824,68.0439,6792.0
2023-12-29 13:00:00,71.14,71.14,70.96,70.98,6171.0,68.0344,68.0344,67.8622,67.8814,6171.0
2023-12-29 13:30:00,70.98,71.11,70.94,71.02,6188.0,67.8814,68.0057,67.8431,67.9196,6188.0
2023-12-29 14:00:00,71.03,71.16,71.0,71.12,8637.0,67.9292,68.0535,67.9005,68.0152,8637.0
2023-12-29 14:30:00,71.13,71.19,71.07,71.13,9649.0,68.0248,68.0822,67.9674,68.0248,9649.0
2023-12-29 15:00:00,71.12,71.19,71.08,71.11,17682.0,68.0152,68.0822,67.977,68.0057,17682.0
2023-12-29 15:30:00,71.09,71.09,70.49,70.54,133165.0,67.9866,67.9866,67.4127,67.4606,133165.0
2024-01-02 09:30:00,70.33,71.0,70.13,70.88,16336.0,67.2597,67.9005,67.0685,67.7857,16336.0
2024-01-02 10:00:00,70.87,71.11,70.77,71.02,13314.0,67.7762,68.0057,67.6805,67.9196,13314.0
2024-01-02 10:30:00,71.05,71.17,70.86,71.1,12121.0,67.9483,68.0631,67.7666,67.9961,12121.0
2024-01-02 11:00:00,71.13,71.19,71.05,71.16,12604.0,68.0248,68.0822,67.9483,68.0535,12604.0
2024-01-02 11:30:00,71.13,71.28,70.92,71.24,29359.0,68.0248,68.1683,67.824,68.13,29359.0
2024-01-02 12:00:00,71.26,71.36,71.17,71.31,21166.0,68.1491,68.2448,68.0631,68.1969,21166.0
2024-01-02 12:30:00,71.31,71.38,71.13,71.16,11556.0,68.1969,68.2639,68.0248,68.0535,11556.0
2024-01-02 13:00:00,71.17,71.22,71.06,71.09,23649.0,68.0631,68.1109,67.9579,67.9866,23649.0
2024-01-02 13:30:00,71.09,71.24,71.09,71.24,23050.0,67.9866,68.13,67.9866,68.13,23050.0
2024-01-02 14:00:00,71.23,71.34,71.21,71.25,16321.0,68.1204,68.2256,68.1013,68.1396,16321.0
2024-01-02 14:30:00,71.23,71.24,70.98,70.99,19403.0,68.1204,68.13,67.8814,67.8909,19403.0
2024-01-02 15:00:00,70.99,71.1,70.96,71.03,24809.0,67.8909,67.9961,67.8622,67.9292,24809.0
2024-01-02 15:30:00,71.02,71.2,70.92,71.13,96561.0,67.9196,68.0918,67.824,68.0248,96561.0
2024-01-03 09:30:00,70.48,70.76,69.95,69.96,20944.0,67.4032,67.671,66.8963,66.9059,20944.0
2024-01-03 10:00:00,70.09,70.23,69.84,69.99,16078.0,67.0302,67.1641,66.7911,66.9346,16078.0
2024-01-03 10:30:00,69.98,70.0,69.57,69.63,26476.0,66.925,66.9441,66.5329,66.5903,26476.0
2024-01-03 11:00:00,69.63,69.78,69.61,69.68,25419.0,66.5903,66.7337,66.5712,66.6381,25419.0
2024-01-03 11:30:00,69.67,69.69,69.52,69.53,18422.0,66.6285,66.6477,66.4851,66.4947,18422.0
2024-01-03 12:00:00,69.52,69.67,69.38,69.63,29420.0,66.4851,66.6285,66.3512,66.5903,29420.0
2024-01-03 12:30:00,69.64,69.92,69.64,69.91,41049.0,66.5999,66.8676,66.5999,66.8581,41049.0
2024-01-03 13:00:00,69.91,70.0,69.83,69.99,41764.0,66.8581,66.9441,66.7816,66.9346,41764.0
2024-01-03 13:30:00,69.98,70.07,69.98,70.01,22393.0,66.925,67.0111,66.925,66.9537,22393.0
2024-01-03 14:00:00,69.99,70.17,69.95,70.14,52897.0,66.9346,67.1067,66.8963,67.078,52897.0
2024-01-03 14:30:00,70.15,70.19,70.03,70.09,47191.0,67.0876,67.1258,66.9728,67.0302,47191.0
2024-01-03 15:00:00,70.09,70.09,69.64,69.66,52499.0,67.0302,67.0302,66.5999,66.619,52499.0
2024-01-03 15:30:00,69.66,69.74,69.29,69.33,209347.0,66.619,66.6955,66.2651,66.3034,209347.0
2024-01-04 09:30:00,69.2,69.75,68.9,69.58,9891.0,66.1791,66.7051,65.8922,66.5425,9891.0
2024-01-04 10:00:00,69.53,70.21,69.44,70.21,21515.0,66.4947,67.145,66.4086,67.145,21515.0
2024-01-04 10:30:00,70.19,70.5,70.17,70.4,33411.0,67.1258,67.4223,67.1067,67.3267,33411.0
2024-01-04 11:00:00,70.4,70.58,70.28,70.57,35253.0,67.3267,67.4988,67.2119,67.4893,35253.0
2024-01-04 11:30:00,70.58,70.58,70.07,70.11,24437.0,67.4988,67.4988,67.0111,67.0493,24437.0
2024-01-04 12:00:00,70.11,70.15,69.96,69.97,22813.0,67.0493,67.0876,66.9059,66.9154,22813.0
2024-01-04 12:30:00,69.96,69.96,69.66,69.67,19663.0,66.9059,66.9059,66.619,66.6285,19663.0
2024-01-04 13:00:00,69.64,69.77,69.58,69.71,27388.0,66.5999,66.7242,66.5425,66.6668,27388.0
2024-01-04 13:30:00,69.69,69.93,69.69,69.91,16589.0,66.6477,66.8772,66.6477,66.8581,16589.0
2024-01-04 14:00:00,69.92,69.95,69.81,69.87,12182.0,66.8676,66.8963,66.7624,66.8198,12182.0
2024-01-04 14:30:00,69.86,69.91,69.79,69.81,12430.0,66.8102,66.8581,66.7433,66.7624,12430.0
2024-01-04 15:00:00,69.79,69.9,69.67,69.7,22527.0,66.7433,66.8485,66.6285,66.6572,22527.0
2024-01-04 15:30:00,69.75,69.9,69.54,69.57,98250.0,66.7051,66.8485,66.5042,66.5329,98250.0
2024-01-05 09:30:00,69.1,69.58,68.69,69.42,52991.0,66.0834,66.5425,65.6913,66.3895,52991.0
2024-01-05 10:00:00,69.53,69.94,69.52,69.72,14345.0,66.4947,66.8868,66.4851,66.6764,14345.0
2024-01-05 10:30:00,69.76,69.79,69.48,69.56,12476.0,66.7146,66.7433,66.4468,66.5233,12476.0
2024-01-05 11:00:00,69.52,69.55,69.26,69.28,18419.0,66.4851,66.5138,66.2364,66.2556,18419.0
2024-01-05 11:30:00,69.28,69.39,69.17,69.38,20880.0,66.2556,66.3608,66.1504,66.3512,20880.0
2024-01-05 12:00:00,69.38,69.43,68.98,68.98,24887.0,66.3512,66.399,65.9687,65.9687,24887.0
2024-01-05 12:30:00,68.96,69.03,68.78,68.78,14001.0,65.9495,66.0165,65.7774,65.7774,14001.0
2024-01-05 13:00:00,68.76,68.98,68.66,68.98,17749.0,65.7583,65.9687,65.6626,65.9687,17749.0
2024-01-05 13:30:00,68.99,69.15,68.94,69.13,17263.0,65.9782,66.1312,65.9304,66.1121,17263.0
2024-01-05 14:00:00,69.12,69.22,69.05,69.06,17958.0,66.1026,66.1982,66.0356,66.0452,17958.0
2024-01-05 14:30:00,69.05,69.12,68.77,68.81,28706.0,66.0356,66.1026,65.7678,65.8061,28706.0
2024-01-05 15:00:00,68.84,69.01,68.8,68.97,34187.0,65.8348,65.9974,65.7965,65.9591,34187.0
2024-01-05 15:30:00,68.95,69.32,68.95,69.03,107778.0,65.94,66.2938,65.94,66.0165,107778.0
2024-01-08 09:30:00,68.98,69.7,68.98,69.7,42475.0,65.9687,66.6572,65.9687,66.6572,42475.0
2024-01-08 10:00:00,69.7,69.96,69.56,69.59,12506.0,66.6572,66.9059,66.5233,66.552,12506.0
2024-01-08 10:30:00,69.67,69.77,69.55,69.61,17149.0,66.6285,66.7242,66.5138,66.5712,17149.0
2024-01-08 11:00:00,69.59,69.84,69.5,69.8,10694.0,66.552,66.7911,66.466,66.7529,10694.0
2024-01-08 11:30:00,69.83,69.98,69.79,69.98,28647.0,66.7816,66.925,66.7433,66.925,28647.0
2024-01-08 12:00:00,69.96,69.96,69.6,69.6,14250.0,66.9059,66.9059,66.5616,66.5616,14250.0
2024-01-08 12:30:00,69.59,69.68,69.5,69.6,13337.0,66.552,66.6381,66.466,66.5616,13337.0
2024-01-08 13:00:00,69.61,69.74,69.6,69.66,15519.0,66.5712,66.6955,66.5616,66.619,15519.0
2024-01-08 13:30:00,69.65,69.74,69.54,69.61,14266.0,66.6094,66.6955,66.5042,66.5712,14266.0
2024-01-08 14:00:00,69.62,69.77,69.57,69.77,11421.0,66.5807,66.7242,66.5329,66.7242,11421.0
2024-01-08 14:30:00,69.78,69.96,69.77,69.94,12589.0,66.7337,66.9059,66.7242,66.8868,12589.0
2024-01-08 15:00:00,69.93,69.94,69.8,69.84,24813.0,66.8772,66.8868,66.7529,66.7911,24813.0
2024-01-08 15:30:00,69.84,69.97,69.73,69.92,102260.0,66.7911,66.9154,66.6859,66.8676,102260.0
2024-01-09 09:30:00,69.3,69.41,68.83,69.35,9929.0,66.2747,66.3799,65.8252,66.3225,9929.0
2024-01-09 10:00:00,69.4,69.78,69.35,69.75,15083.0,66.3703,66.7337,66.3225,66.7051,15083.0
2024-01-09 10:30:00,69.73,69.74,69.49,69.49,9552.0,66.6859,66.6955,66.4564,66.4564,9552.0
2024-01-09 11:00:00,69.42,69.6,69.38,69.54,10432.0,66.3895,66.5616,66.3512,66.5042,10432.0
2024-01-09 11:30:00,69.54,69.77,69.54,69.77,13561.0,66.5042,66.7242,66.5042,66.7242,13561.0
2024-01-09 12:00:00,69.83,69.84,69.68,69.77,10993.0,66.7816,66.7911,66.6381,66.7242,10993.0
2024-01-09 12:30:00,69.76,69.93,69.76,69.89,13948.0,66.7146,66.8772,66.7146,66.8389,13948.0
2024-01-09 13:00:00,69.89,69.92,69.65,69.68,19256.0,66.8389,66.8676,66.6094,66.6381,19256.0
2024-01-09 13:30:00,69.67,69.84,69.6,69.79,13987.0,66.6285,66.7911,66.5616,66.7433,13987.0
2024-01-09 14:00:00,69.81,69.89,69.62,69.62,26573.0,66.7624,66.8389,66.5807,66.5807,26573.0
2024-01-09 14:30:00,69.62,69.8,69.58,69.77,28040.0,66.5807,66.7529,66.5425,66.7242,28040.0
2024-01-09 15:00:00,69.81,69.95,69.8,69.91,39524.0,66.7624,66.8963,66.7529,66.8581,39524.0
2024-01-09 15:30:00,69.92,70.2,69.92,70.2,194706.0,66.8676,67.1354,66.8676,67.1354,194706.0
2024-01-10 09:30:00,70.57,70.62,70.25,70.44,45052.0,67.4893,67.5371,67.1832,67.3649,45052.0
2024-01-10 10:00:00,70.41,70.52,70.02,70.24,85671.0,67.3362,67.4414,66.9633,67.1737,85671.0
2024-01-10 10:30:00,70.24,70.52,70.17,70.39,57423.0,67.1737,67.4414,67.1067,67.3171,57423.0
2024-01-10 11:00:00,70.37,70.37,70.08,70.23,34741.0,67.298,67.298,67.0206,67.1641,34741.0
2024-01-10 11:30:00,70.25,70.45,70.2,70.42,25737.0,67.1832,67.3745,67.1354,67.3458,25737.0
2024-01-10 12:00:00,70.42,70.46,70.3,70.39,48131.0,67.3458,67.3841,67.231,67.3171,48131.0
2024-01-10 12:30:00,70.38,70.46,70.31,70.43,20496.0,67.3075,67.3841,67.2406,67.3554,20496.0
2024-01-10 13:00:00,70.45,70.56,70.4,70.49,12282.0,67.3745,67.4797,67.3267,67.4127,12282.0
2024-01-10 13:30:00,70.49,70.59,70.48,70.52,14881.0,67.4127,67.5084,67.4032,67.4414,14881.0
2024-01-10 14:00:00,70.52,70.52,70.39,70.41,21611.0,67.4414,67.4414,67.3171,67.3362,21611.0
2024-01-10 14:30:00,70.42,70.46,70.24,70.4,25968.0,67.3458,67.3841,67.1737,67.3267,25968.0
2024-01-10 15:00:00,70.41,70.52,70.24,70.28,29175.0,67.3362,67.4414,67.1737,67.2119,29175.0
2024-01-10 15:30:00,70.28,70.34,70.03,70.11,176197.0,67.2119,67.2693,66.9728,67.0493,176197.0
2024-01-11 09:30:00,69.87,69.87,69.42,69.78,12126.0,66.8198,66.8198,66.3895,66.7337,12126.0
2024-01-11 10:00:00,69.78,69.8,69.37,69.69,26724.0,66.7337,66.7529,66.3416,66.6477,26724.0
2024-01-11 10:30:00,69.71,69.88,69.56,69.56,30719.0,66.6668,66.8294,66.5233,66.5233,30719.0
2024-01-11 11:00:00,69.58,69.6,69.38,69.45,29396.0,66.5425,66.5616,66.3512,66.4181,29396.0
2024-01-11 11:30:00,69.45,69.47,69.28,69.34,13665.0,66.4181,66.4373,66.2556,66.313,13665.0
2024-01-11 12:00:00,69.37,69.63,69.37,69.58,13866.0,66.3416,66.5903,66.3416,66.5425,13866.0
2024-01-11 12:30:00,69.61,69.69,69.58,69.65,10480.0,66.5712,66.6477,66.5425,66.6094,10480.0
2024-01-11 13:00:00,69.65,69.73,69.59,69.6,15796.0,66.6094,66.6859,66.552,66.5616,15796.0
2024-01-11 13:30:00,69.6,69.7,69.51,69.68,13154.0,66.5616,66.6572,66.4755,66.6381,13154.0
2024-01-11 14:00:00,69.69,69.98,69.63,69.91,213924.0,66.6477,66.925,66.5903,66.8581,213924.0
2024-01-11 14:30:00,69.92,70.03,69.85,69.99,68796.0,66.8676,66.9728,66.8007,66.9346,68796.0
2024-01-11 15:00:00,69.99,70.01,69.54,69.76,29530.0,66.9346,66.9537,66.5042,66.7146,29530.0
2024-01-11 15:30:00,69.75,69.92,69.61,69.81,123230.0,66.7051,66.8676,66.5712,66.7624,123230.0
2024-01-12 09:30:00,70.55,70.72,70.25,70.36,12257.0,67.4701,67.6327,67.1832,67.2884,12257.0
2024-01-12 10:00:00,70.28,70.29,69.89,69.98,9886.0,67.2119,67.2215,66.8389,66.925,9886.0
2024-01-12 10:30:00,70.0,70.09,69.83,69.95,8760.0,66.9441,67.0302,66.7816,66.8963,8760.0
2024-01-12 11:00:00,69.95,70.17,69.87,70.09,9994.0,66.8963,67.1067,66.8198,67.0302,9994.0
2024-01-12 11:30:00,70.09,70.2,69.97,70.12,11524.0,67.0302,67.1354,66.9154,67.0589,11524.0
2024-01-12 12:00:00,70.12,70.24,70.0,70.1,20343.0,67.0589,67.1737,66.9441,67.0398,20343.0
2024-01-12 12:30:00,70.15,70.19,70.02,70.14,8855.0,67.0876,67.1258,66.9633,67.078,8855.0
2024-01-12 13:00:00,70.15,70.32,70.15,70.22,28717.0,67.0876,67.2502,67.0876,67.1545,28717.0
2024-01-12 13:30:00,70.22,70.32,70.1,70.28,25619.0,67.1545,67.2502,67.0398,67.2119,25619.0
2024-01-12 14:00:00,70.29,70.38,70.26,70.3,12159.0,67.2215,67.3075,67.1928,67.231,12159.0
2024-01-12 14:30:00,70.28,70.28,70.04,70.11,15138.0,67.2119,67.2119,66.9824,67.0493,15138.0
2024-01-12 15:00:00,70.09,70.18,69.98,70.01,19357.0,67.0302,67.1163,66.925,66.9537,19357.0
2024-01-12 15:30:00,70.06,70.32,70.05,70.31,58722.0,67.0015,67.2502,66.992,67.2406,58722.0
2024-01-16 09:30:00,69.71,69.71,69.41,69.63,20598.0,66.6668,66.6668,66.3799,66.5903,20598.0
2024-01-16 10:00:00,69.7,70.13,69.7,70.08,17017.0,66.6572,67.0685,66.6572,67.0206,17017.0
2024-01-16 10:30:00,70.09,70.09,69.76,69.77,31116.0,67.0302,67.0302,66.7146,66.7242,31116.0
2024-01-16 11:00:00,69.76,69.77,69.49,69.6,34148.0,66.7146,66.7242,66.4564,66.5616,34148.0
2024-01-16 11:30:00,69.63,69.79,69.59,69.62,19217.0,66.5903,66.7433,66.552,66.5807,19217.0
2024-01-16 12:00:00,69.61,69.65,69.5,69.58,23411.0,66.5712,66.6094,66.466,66.5425,23411.0
2024-01-16 12:30:00,69.56,69.59,69.42,69.45,60156.0,66.5233,66.552,66.3895,66.4181,60156.0
2024-01-16 13:00:00,69.46,69.96,69.46,69.8,65496.0,66.4277,66.9059,66.4277,66.7529,65496.0
2024-01-16 13:30:00,69.81,69.83,69.71,69.73,33314.0,66.7624,66.7816,66.6668,66.6859,33314.0
2024-01-16 14:00:00,69.72,69.74,69.43,69.52,38973.0,66.6764,66.6955,66.399,66.4851,38973.0
2024-01-16 14:30:00,69.53,69.66,69.52,69.59,20988.0,66.4947,66.619,66.4851,66.552,20988.0
2024-01-16 15:00:00,69.59,69.67,69.44,69.46,32873.0,66.552,66.6285,66.4086,66.4277,32873.0
2024-01-16 15:30:00,69.46,69.74,69.38,69.67,137595.0,66.4277,66.6955,66.3512,66.6285,137595.0
2024-01-17 09:30:00,68.64,69.05,68.64,68.97,22987.0,65.6435,66.0356,65.6435,65.9591,22987.0
2024-01-17 10:00:00,68.98,69.67,68.97,69.34,46976.0,65.9687,66.6285,65.9591,66.313,46976.0
2024-01-17 10:30:00,69.29,69.34,69.04,69.18,21493.0,66.2651,66.313,66.026,66.1599,21493.0
2024-01-17 11:00:00,69.18,69.23,68.65,68.65,19881.0,66.1599,66.2078,65.6531,65.6531,19881.0
2024-01-17 11:30:00,68.62,68.71,68.31,68.6,25436.0,65.6244,65.7105,65.3279,65.6053,25436.0
2024-01-17 12:00:00,68.59,68.59,68.17,68.21,14251.0,65.5957,65.5957,65.194,65.2323,14251.0
2024-01-17 12:30:00,68.21,68.44,68.18,68.21,42174.0,65.2323,65.4522,65.2036,65.2323,42174.0
2024-01-17 13:00:00,68.19,68.34,67.83,67.91,57767.0,65.2132,65.3566,64.8689,64.9454,57767.0
2024-01-17 13:30:00,67.92,68.4,67.9,68.39,49762.0,64.9549,65.414,64.9358,65.4044,49762.0
2024-01-17 14:00:00,68.39,68.42,68.14,68.28,25143.0,65.4044,65.4331,65.1653,65.2992,25143.0
2024-01-17 14:30:00,68.31,68.37,68.06,68.11,20590.0,65.3279,65.3853,65.0888,65.1366,20590.0
2024-01-17 15:00:00,68.11,68.17,68.03,68.13,14838.0,65.1366,65.194,65.0601,65.1558,14838.0
2024-01-17 15:30:00,68.14,68.48,68.14,68.32,160975.0,65.1653,65.4905,65.1653,65.3375,160975.0
2024-01-18 09:30:00,68.28,68.5,67.97,68.12,11974.0,65.2992,65.5096,65.0028,65.1462,11974.0
2024-01-18 10:00:00,68.1,68.14,67.8,67.99,10746.0,65.1271,65.1653,64.8402,65.0219,10746.0
2024-01-18 10:30:00,68.03,68.06,67.69,67.72,17818.0,65.0601,65.0888,64.735,64.7637,17818.0
2024-01-18 11:00:00,67.65,67.75,67.57,67.69,20920.0,64.6967,64.7924,64.6202,64.735,20920.0
2024-01-18 11:30:00,67.7,67.75,67.54,67.61,21973.0,64.7445,64.7924,64.5915,64.6585,21973.0
2024-01-18 12:00:00,67.59,67.6,67.35,67.39,56117.0,64.6393,64.6489,64.4098,64.4481,56117.0
2024-01-18 12:30:00,67.4,67.53,67.33,67.36,20924.0,64.4576,64.582,64.3907,64.4194,20924.0
2024-01-18 13:00:00,67.36,67.46,67.23,67.43,20751.0,64.4194,64.515,64.2951,64.4863,20751.0
2024-01-18 13:30:00,67.41,67.61,67.41,67.48,14733.0,64.4672,64.6585,64.4672,64.5341,14733.0
2024-01-18 14:00:00,67.5,67.71,67.42,67.64,54346.0,64.5533,64.7541,64.4768,64.6872,54346.0
2024-01-18 14:30:00,67.64,67.7,67.53,67.59,28548.0,64.6872,64.7445,64.582,64.6393,28548.0
2024-01-18 15:00:00,67.57,67.76,67.54,67.76,16697.0,64.6202,64.8019,64.5915,64.8019,16697.0
2024-01-18 15:30:00,67.74,67.78,67.6,67.62,112761.0,64.7828,64.8211,64.6489,64.668,112761.0
2024-01-19 09:30:00,67.9,68.29,67.48,68.29,22851.0,64.9358,65.3088,64.5341,65.3088,22851.0
2024-01-19 10:00:00,68.31,68.67,68.2,68.48,82239.0,65.3279,65.6722,65.2227,65.4905,82239.0
2024-01-19 10:30:00,68.48,68.5,68.26,68.28,18947.0,65.4905,65.5096,65.2801,65.2992,18947.0
2024-01-19 11:00:00,68.31,68.58,68.31,68.53,33948.0,65.3279,65.5861,65.3279,65.5383,33948.0
2024-01-19 11:30:00,68.53,68.56,68.31,68.4,148367.0,65.5383,65.567,65.3279,65.414,148367.0
2024-01-19 12:00:00,68.4,68.63,68.39,68.57,11818.0,65.414,65.6339,65.4044,65.5766,11818.0
2024-01-19 12:30:00,68.6,68.71,68.54,68.68,6287.0,65.6053,65.7105,65.5479,65.6818,6287.0
2024-01-19 13:00:00,68.68,68.79,68.59,68.79,7550.0,65.6818,65.787,65.5957,65.787,7550.0
2024-01-19 13:30:00,68.82,68.85,68.73,68.81,6867.0,65.8157,65.8443,65.7296,65.8061,6867.0
2024-01-19 14:00:00,68.81,68.97,68.74,68.85,11870.0,65.8061,65.9591,65.7391,65.8443,11870.0
2024-01-19 14:30:00,68.87,68.88,68.62,68.67,12482.0,65.8635,65.873,65.6244,65.6722,12482.0
2024-01-19 15:00:00,68.65,68.67,68.41,68.43,15370.0,65.6531,65.6722,65.4235,65.4427,15370.0
2024-01-19 15:30:00,68.42,68.53,68.26,68.47,115192.0,65.4331,65.5383,65.2801,65.4809,115192.0
2024-01-22 09:30:00,68.55,69.26,68.53,69.21,69502.0,65.5574,66.2364,65.5383,66.1886,69502.0
2024-01-22 10:00:00,69.23,69.35,68.51,68.98,36279.0,66.2078,66.3225,65.5192,65.9687,36279.0
2024-01-22 10:30:00,69.03,69.05,68.63,68.84,17042.0,66.0165,66.0356,65.6339,65.8348,17042.0
2024-01-22 11:00:00,68.87,68.87,68.67,68.76,13578.0,65.8635,65.8635,65.6722,65.7583,13578.0
2024-01-22 11:30:00,68.81,68.83,68.63,68.73,15217.0,65.8061,65.8252,65.6339,65.7296,15217.0
2024-01-22 12:00:00,68.72,68.91,68.71,68.9,13760.0,65.72,65.9017,65.7105,65.8922,13760.0
2024-01-22 12:30:00,68.89,69.02,68.89,68.98,14125.0,65.8826,66.0069,65.8826,65.9687,14125.0
2024-01-22 13:00:00,68.99,69.06,68.9,68.9,15038.0,65.9782,66.0452,65.8922,65.8922,15038.0
2024-01-22 13:30:00,68.91,69.13,68.88,69.07,20062.0,65.9017,66.1121,65.873,66.0547,20062.0
2024-01-22 14:00:00,69.09,69.22,69.04,69.19,25014.0,66.0739,66.1982,66.026,66.1695,25014.0
2024-01-22 14:30:00,69.17,69.19,69.09,69.14,26458.0,66.1504,66.1695,66.0739,66.1217,26458.0
2024-01-22 15:00:00,69.14,69.22,69.0,69.16,56717.0,66.1217,66.1982,65.9878,66.1408,56717.0
2024-01-22 15:30:00,69.17,69.22,68.89,68.98,169350.0,66.1504,66.1982,65.8826,65.9687,169350.0
2024-01-23 09:30:00,69.13,69.17,67.66,67.92,59256.0,66.1121,66.1504,64.7063,64.9549,59256.0
2024-01-23 10:00:00,67.97,67.98,67.25,67.25,146569.0,65.0028,65.0123,64.3142,64.3142,146569.0
2024-01-23 10:30:00,67.28,67.47,67.07,67.33,80035.0,64.3429,64.5246,64.142,64.3907,80035.0
2024-01-23 11:00:00,67.3,67.37,67.05,67.11,38401.0,64.362,64.429,64.1229,64.1803,38401.0
2024-01-23 11:30:00,67.1,67.37,67.05,67.29,26663.0,64.1707,64.429,64.1229,64.3524,26663.0
2024-01-23 12:00:00,67.27,67.4,67.18,67.3,40821.0,64.3333,64.4576,64.2472,64.362,40821.0
2024-01-23 12:30:00,67.31,67.32,67.1,67.1,64687.0,64.3716,64.3811,64.1707,64.1707,64687.0
2024-01-23 13:00:00,67.1,67.12,67.0,67.09,39900.0,64.1707,64.1899,64.0751,64.1612,39900.0
2024-01-23 13:30:00,67.07,67.19,67.02,67.16,21649.0,64.142,64.2568,64.0942,64.2281,21649.0
2024-01-23 14:00:00,67.14,67.14,66.91,67.03,23914.0,64.209,64.209,63.989,64.1038,23914.0
2024-01-23 14:30:00,67.05,67.24,67.01,67.2,70735.0,64.1229,64.3046,64.0847,64.2664,70735.0
2024-01-23 15:00:00,67.21,67.26,67.13,67.21,47759.0,64.2759,64.3238,64.1994,64.2759,47759.0
2024-01-23 15:30:00,67.22,67.26,67.0,67.02,249368.0,64.2855,64.3238,64.0751,64.0942,249368.0
2024-01-24 09:30:00,67.31,67.31,66.49,66.81,66992.0,64.3716,64.3716,63.5874,63.8934,66992.0
2024-01-24 10:00:00,66.81,66.88,66.17,66.2,133971.0,63.8934,63.9603,63.2813,63.31,133971.0
2024-01-24 10:30:00,66.21,66.62,66.14,66.36,73861.0,63.3196,63.7117,63.2526,63.463,73861.0
2024-01-24 11:00:00,66.37,66.52,66.22,66.23,61200.0,63.4726,63.6161,63.3292,63.3387,61200.0
2024-01-24 11:30:00,66.22,66.29,66.07,66.07,75802.0,63.3292,63.3961,63.1857,63.1857,75802.0
2024-01-24 12:00:00,66.07,66.16,65.99,66.13,65041.0,63.1857,63.2718,63.1092,63.2431,65041.0
2024-01-24 12:30:00,66.13,66.19,66.02,66.19,80166.0,63.2431,63.3005,63.1379,63.3005,80166.0
2024-01-24 13:00:00,66.17,66.3,66.07,66.14,48307.0,63.2813,63.4057,63.1857,63.2526,48307.0
2024-01-24 13:30:00,66.14,66.21,65.91,65.92,79849.0,63.2526,63.3196,63.0327,63.0423,79849.0
2024-01-24 14:00:00,65.88,66.01,65.76,65.98,51125.0,63.004,63.1283,62.8892,63.0996,51125.0
2024-01-24 14:30:00,65.99,65.99,65.85,65.92,38943.0,63.1092,63.1092,62.9753,63.0423,38943.0
2024-01-24 15:00:00,65.92,66.11,65.72,65.82,84488.0,63.0423,63.224,62.851,62.9466,84488.0
2024-01-24 15:30:00,65.82,65.86,65.49,65.55,261965.0,62.9466,62.9849,62.631,62.6884,261965.0
2024-01-25 09:30:00,66.14,66.47,65.87,66.39,33488.0,63.2526,63.5682,62.9944,63.4917,33488.0
2024-01-25 10:00:00,66.42,66.45,66.09,66.18,41846.0,63.5204,63.5491,63.2048,63.2909,41846.0
2024-01-25 10:30:00,66.16,66.18,65.83,66.07,50896.0,63.2718,63.2909,62.9562,63.1857,50896.0
2024-01-25 11:00:00,66.06,66.4,65.99,66.35,35592.0,63.1761,63.5013,63.1092,63.4535,35592.0
2024-01-25 11:30:00,66.37,66.38,66.16,66.29,45922.0,63.4726,63.4822,63.2718,63.3961,45922.0
2024-01-25 12:00:00,66.27,66.44,66.22,66.32,57173.0,63.377,63.5396,63.3292,63.4248,57173.0
2024-01-25 12:30:00,66.33,66.39,66.13,66.38,33818.0,63.4344,63.4917,63.2431,63.4822,33818.0
2024-01-25 13:00:00,66.39,66.59,66.39,66.4,25821.0,63.4917,63.683,63.4917,63.5013,25821.0
2024-01-25 13:30:00,66.39,66.58,66.38,66.45,23457.0,63.4917,63.6734,63.4822,63.5491,23457.0
2024-01-25 14:00:00,66.44,66.44,66.31,66.34,29119.0,63.5396,63.5396,63.4152,63.4439,29119.0
2024-01-25 14:30:00,66.36,66.39,66.12,66.21,32274.0,63.463,63.4917,63.2335,63.3196,32274.0
2024-01-25 15:00:00,66.23,66.41,66.12,66.13,61261.0,63.3387,63.5109,63.2335,63.2431,61261.0
2024-01-25 15:30:00,66.14,66.41,66.11,66.35,192857.0,63.2526,63.5109,63.224,63.4535,192857.0
2024-01-26 09:30:00,66.58,66.91,66.25,66.56,38494.0,63.6734,63.989,63.3578,63.6543,38494.0
2024-01-26 10:00:00,66.48,66.52,66.11,66.34,41331.0,63.5778,63.6161,63.224,63.4439,41331.0
2024-01-26 10:30:00,66.33,66.47,66.31,66.42,40178.0,63.4344,63.5682,63.4152,63.5204,40178.0
2024-01-26 11:00:00,66.41,66.43,66.07,66.17,25099.0,63.5109,63.53,63.1857,63.2813,25099.0
2024-01-26 11:30:00,66.2,66.42,66.13,66.39,20147.0,63.31,63.5204,63.2431,63.4917,20147.0
2024-01-26 12:00:00,66.39,66.42,66.25,66.28,15514.0,63.4917,63.5204,63.3578,63.3865,15514.0
2024-01-26 12:30:00,66.25,66.33,66.18,66.33,20285.0,63.3578,63.4344,63.2909,63.4344,20285.0
2024-01-26 13:00:00,66.32,66.48,66.28,66.44,23352.0,63.4248,63.5778,63.3865,63.5396,23352.0
2024-01-26 13:30:00,66.45,66.48,66.25,66.32,16701.0,63.5491,63.5778,63.3578,63.4248,16701.0
2024-01-26 14:00:00,66.3,66.46,66.27,66.45,29413.0,63.4057,63.5587,63.377,63.5491,29413.0
2024-01-26 14:30:00,66.46,66.58,66.44,66.52,20930.0,63.5587,63.6734,63.5396,63.6161,20930.0
2024-01-26 15:00:00,66.52,66.57,66.45,66.54,33307.0,63.6161,63.6639,63.5491,63.6352,33307.0
2024-01-26 15:30:00,66.55,66.77,66.51,66.75,178376.0,63.6447,63.8551,63.6065,63.836,178376.0
2024-01-29 09:30:00,66.92,66.96,66.62,66.84,30376.0,63.9986,64.0368,63.7117,63.9221,30376.0
2024-01-29 10:00:00,66.85,67.07,66.84,66.86,51607.0,63.9317,64.142,63.9221,63.9412,51607.0
2024-01-29 10:30:00,66.84,67.05,66.76,67.05,45544.0,63.9221,64.1229,63.8456,64.1229,45544.0
2024-01-29 11:00:00,67.03,67.12,66.96,67.01,62637.0,64.1038,64.1899,64.0368,64.0847,62637.0
2024-01-29 11:30:00,67.02,67.02,66.87,66.92,62025.0,64.0942,64.0942,63.9508,63.9986,62025.0
2024-01-29 12:00:00,66.93,66.93,66.83,66.88,46802.0,64.0082,64.0082,63.9125,63.9603,46802.0
2024-01-29 12:30:00,66.89,67.03,66.87,66.99,37859.0,63.9699,64.1038,63.9508,64.0655,37859.0
2024-01-29 13:00:00,66.98,66.98,66.76,66.76,39310.0,64.056,64.056,63.8456,63.8456,39310.0
2024-01-29 13:30:00,66.75,66.75,66.54,66.54,35240.0,63.836,63.836,63.6352,63.6352,35240.0
2024-01-29 14:00:00,66.53,66.71,66.45,66.61,58861.0,63.6256,63.7978,63.5491,63.7021,58861.0
2024-01-29 14:30:00,66.6,66.77,66.54,66.58,81059.0,63.6926,63.8551,63.6352,63.6734,81059.0
2024-01-29 15:00:00,66.58,67.16,66.58,67.12,68718.0,63.6734,64.2281,63.6734,64.1899,68718.0
2024-01-29 15:30:00,67.13,67.22,66.77,66.84,261729.0,64.1994,64.2855,63.8551,63.9221,261729.0
2024-01-30 09:30:00,67.98,68.97,66.97,68.06,73794.0,65.0123,65.9591,64.0464,65.0888,73794.0
2024-01-30 10:00:00,68.1,68.13,67.31,67.38,42277.0,65.1271,65.1558,64.3716,64.4385,42277.0
2024-01-30 10:30:00,67.34,67.42,67.09,67.37,127027.0,64.4003,64.4768,64.1612,64.429,127027.0
2024-01-30 11:00:00,67.39,67.8,67.39,67.57,120157.0,64.4481,64.8402,64.4481,64.6202,120157.0
2024-01-30 11:30:00,67.55,67.85,67.46,67.83,40775.0,64.6011,64.888,64.515,64.8689,40775.0
2024-01-30 12:00:00,67.81,67.82,67.56,67.58,47829.0,64.8497,64.8593,64.6107,64.6298,47829.0
2024-01-30 12:30:00,67.61,67.81,67.55,67.67,44874.0,64.6585,64.8497,64.6011,64.7159,44874.0
2024-01-30 13:00:00,67.68,67.92,67.64,67.89,24473.0,64.7254,64.9549,64.6872,64.9263,24473.0
2024-01-30 13:30:00,67.88,68.19,67.88,68.18,33180.0,64.9167,65.2132,64.9167,65.2036,33180.0
2024-01-30 14:00:00,68.19,68.52,68.13,68.47,91867.0,65.2132,65.5287,65.1558,65.4809,91867.0
2024-01-30 14:30:00,68.46,68.53,68.2,68.27,44601.0,65.4714,65.5383,65.2227,65.2897,44601.0
2024-01-30 15:00:00,68.26,68.27,67.88,68.01,45236.0,65.2801,65.2897,64.9167,65.041,45236.0
2024-01-30 15:30:00,68.0,68.08,67.86,67.89,188587.0,65.0314,65.108,64.8976,64.9263,188587.0
2024-01-31 09:30:00,68.25,68.71,67.95,68.7,101013.0,65.2705,65.7105,64.9836,65.7009,101013.0
2024-01-31 10:00:00,68.67,69.54,68.6,69.54,111177.0,65.6722,66.5042,65.6053,66.5042,111177.0
2024-01-31 10:30:00,69.55,69.76,68.99,69.36,187155.0,66.5138,66.7146,65.9782,66.3321,187155.0
2024-01-31 11:00:00,69.32,69.46,68.88,68.96,153818.0,66.2938,66.4277,65.873,65.9495,153818.0
2024-01-31 11:30:00,68.95,68.95,68.44,68.88,61380.0,65.94,65.94,65.4522,65.873,61380.0
2024-01-31 12:00:00,68.88,69.0,68.8,69.0,30534.0,65.873,65.9878,65.7965,65.9878,30534.0
2024-01-31 12:30:00,68.99,68.99,68.71,68.72,19250.0,65.9782,65.9782,65.7105,65.72,19250.0
2024-01-31 13:00:00,68.72,68.74,68.46,68.55,30755.0,65.72,65.7391,65.4714,65.5574,30755.0
2024-01-31 13:30:00,68.54,68.81,68.51,68.76,24652.0,65.5479,65.8061,65.5192,65.7583,24652.0
2024-01-31 14:00:00,68.79,68.8,68.29,68.3,21466.0,65.787,65.7965,65.3088,65.3184,21466.0
2024-01-31 14:30:00,68.31,68.98,68.24,68.34,46605.0,65.3279,65.9687,65.261,65.3566,46605.0
2024-01-31 15:00:00,68.33,68.34,67.38,67.41,43248.0,65.347,65.3566,64.4385,64.4672,43248.0
2024-01-31 15:30:00,67.36,67.86,67.19,67.66,374401.0,64.4194,64.8976,64.2568,64.7063,374401.0
2024-02-01 09:30:00,67.36,67.87,67.17,67.3,57320.0,64.4194,64.9071,64.2377,64.362,57320.0
2024-02-01 10:00:00,67.23,67.89,67.23,67.72,52544.0,64.2951,64.9263,64.2951,64.7637,52544.0
2024-02-01 10:30:00,67.71,68.3,67.71,68.05,155507.0,64.7541,65.3184,64.7541,65.0793,155507.0
2024-02-01 11:00:00,68.06,68.14,67.98,68.11,31164.0,65.0888,65.1653,65.0123,65.1366,31164.0
2024-02-01 11:30:00,68.14,68.53,68.08,68.47,114673.0,65.1653,65.5383,65.108,65.4809,114673.0
2024-02-01 12:00:00,68.49,68.65,68.1,68.58,174259.0,65.5001,65.6531,65.1271,65.5861,174259.0
2024-02-01 12:30:00,68.61,69.29,68.59,69.11,112319.0,65.6148,66.2651,65.5957,66.093,112319.0
2024-02-01 13:00:00,69.13,69.23,68.84,68.84,38931.0,66.1121,66.2078,65.8348,65.8348,38931.0
2024-02-01 13:30:00,68.83,69.1,68.79,69.09,19680.0,65.8252,66.0834,65.787,66.0739,19680.0
2024-02-01 14:00:00,69.1,69.19,68.75,68.98,63147.0,66.0834,66.1695,65.7487,65.9687,63147.0
2024-02-01 14:30:00,68.99,69.22,68.89,69.19,23502.0,65.9782,66.1982,65.8826,66.1695,23502.0
2024-02-01 15:00:00,69.2,69.46,69.17,69.42,44609.0,66.1791,66.4277,66.1504,66.3895,44609.0
2024-02-01 15:30:00,69.43,69.54,69.14,69.38,350158.0,66.399,66.5042,66.1217,66.3512,350158.0
2024-02-02 09:30:00,68.7,68.99,68.04,68.14,41951.0,65.7009,65.9782,65.0697,65.1653,41951.0
2024-02-02 10:00:00,68.07,68.59,67.91,68.56,34042.0,65.0984,65.5957,64.9454,65.567,34042.0
2024-02-02 10:30:00,68.57,68.62,68.33,68.55,22882.0,65.5766,65.6244,65.347,65.5574,22882.0
2024-02-02 11:00:00,68.57,68.7,68.46,68.67,46205.0,65.5766,65.7009,65.4714,65.6722,46205.0
2024-02-02 11:30:00,68.7,68.93,68.7,68.76,21968.0,65.7009,65.9208,65.7009,65.7583,21968.0
2024-02-02 12:00:00,68.74,68.78,68.49,68.63,24642.0,65.7391,65.7774,65.5001,65.6339,24642.0
2024-02-02 12:30:00,68.65,68.85,68.55,68.76,33005.0,65.6531,65.8443,65.5574,65.7583,33005.0
2024-02-02 13:00:00,68.78,69.0,68.75,68.8,27924.0,65.7774,65.9878,65.7487,65.7965,27924.0
2024-02-02 13:30:00,68.79,69.0,68.64,68.96,57216.0,65.787,65.9878,65.6435,65.9495,57216.0
2024-02-02 14:00:00,68.98,69.18,68.92,69.11,36486.0,65.9687,66.1599,65.9113,66.093,36486.0
2024-02-02 14:30:00,69.12,69.2,69.02,69.09,38586.0,66.1026,66.1791,66.0069,66.0739,38586.0
2024-02-02 15:00:00,69.1,69.32,69.04,69.31,61342.0,66.0834,66.2938,66.026,66.2843,61342.0
2024-02-02 15:30:00,69.33,69.33,68.58,68.62,169531.0,66.3034,66.3034,65.5861,65.6244,169531.0
2024-02-05 09:30:00,67.82,68.4,67.58,68.19,50222.0,64.8593,65.414,64.6298,65.2132,50222.0
2024-02-05 10:00:00,68.16,68.16,67.74,67.9,58565.0,65.1845,65.1845,64.7828,64.9358,58565.0
2024-02-05 10:30:00,67.9,68.11,67.86,68.02,33606.0,64.9358,65.1366,64.8976,65.0506,33606.0
2024-02-05 11:00:00,68.01,68.17,67.95,68.01,69352.0,65.041,65.194,64.9836,65.041,69352.0
2024-02-05 11:30:00,68.03,68.15,67.91,67.92,18847.0,65.0601,65.1749,64.9454,64.9549,18847.0
2024-02-05 12:00:00,67.93,67.93,67.75,67.86,26001.0,64.9645,64.9645,64.7924,64.8976,26001.0
2024-02-05 12:30:00,67.89,67.91,67.74,67.83,38016.0,64.9263,64.9454,64.7828,64.8689,38016.0
2024-02-05 13:00:00,67.82,67.93,67.74,67.85,28736.0,64.8593,64.9645,64.7828,64.888,28736.0
2024-02-05 13:30:00,67.84,67.98,67.83,67.93,23929.0,64.8784,65.0123,64.8689,64.9645,23929.0
2024-02-05 14:00:00,67.94,67.94,67.71,67.72,19872.0,64.9741,64.9741,64.7541,64.7637,19872.0
2024-02-05 14:30:00,67.73,67.84,67.57,67.58,25894.0,64.7732,64.8784,64.6202,64.6298,25894.0
2024-02-05 15:00:00,67.58,67.69,67.41,67.68,36361.0,64.6298,64.735,64.4672,64.7254,36361.0
2024-02-05 15:30:00,67.69,67.71,66.96,66.98,147756.0,64.735,64.7541,64.0368,64.056,147756.0
2024-02-06 09:30:00,66.92,67.48,66.69,67.4,23670.0,63.9986,64.5341,63.7786,64.4576,23670.0
2024-02-06 10:00:00,67.32,67.54,67.32,67.34,26149.0,64.3811,64.5915,64.3811,64.4003,26149.0
2024-02-06 10:30:00,67.38,67.55,67.33,67.33,52852.0,64.4385,64.6011,64.3907,64.3907,52852.0
2024-02-06 11:00:00,67.34,67.42,67.29,67.37,29920.0,64.4003,64.4768,64.3524,64.429,29920.0
2024-02-06 11:30:00,67.35,67.39,67.06,67.2,14166.0,64.4098,64.4481,64.1325,64.2664,14166.0
2024-02-06 12:00:00,67.2,67.4,67.18,67.37,13225.0,64.2664,64.4576,64.2472,64.429,13225.0
2024-02-06 12:30:00,67.37,67.39,67.17,67.18,19567.0,64.429,64.4481,64.2377,64.2472,19567.0
2024-02-06 13:00:00,67.19,67.28,67.17,67.21,21396.0,64.2568,64.3429,64.2377,64.2759,21396.0
2024-02-06 13:30:00,67.21,67.36,67.16,67.3,16273.0,64.2759,64.4194,64.2281,64.362,16273.0
2024-02-06 14:00:00,67.31,67.31,66.95,67.0,17220.0,64.3716,64.3716,64.0273,64.0751,17220.0
2024-02-06 14:30:00,66.97,67.04,66.88,67.03,20006.0,64.0464,64.1134,63.9603,64.1038,20006.0
2024-02-06 15:00:00,67.02,67.12,66.9,66.93,32492.0,64.0942,64.1899,63.9795,64.0082,32492.0
2024-02-06 15:30:00,66.92,67.11,66.86,67.04,168347.0,63.9986,64.1803,63.9412,64.1134,168347.0
2024-02-07 09:30:00,67.47,67.65,66.71,66.99,25744.0,64.5246,64.6967,63.7978,64.0655,25744.0
2024-02-07 10:00:00,66.96,67.11,66.74,67.09,22130.0,64.0368,64.1803,63.8265,64.1612,22130.0
2024-02-07 10:30:00,67.05,67.06,66.77,66.88,16523.0,64.1229,64.1325,63.8551,63.9603,16523.0
2024-02-07 11:00:00,66.89,66.93,66.73,66.8,24790.0,63.9699,64.0082,63.8169,63.8838,24790.0
2024-02-07 11:30:00,66.81,66.88,66.71,66.88,16848.0,63.8934,63.9603,63.7978,63.9603,16848.0
2024-02-07 12:00:00,66.88,66.9,66.68,66.71,20805.0,63.9603,63.9795,63.7691,63.7978,20805.0
2024-02-07 12:30:00,66.7,66.75,66.56,66.74,23731.0,63.7882,63.836,63.6543,63.8265,23731.0
2024-02-07 13:00:00,66.75,66.85,66.61,66.75,24857.0,63.836,63.9317,63.7021,63.836,24857.0
2024-02-07 13:30:00,66.75,66.9,66.67,66.87,13516.0,63.836,63.9795,63.7595,63.9508,13516.0
2024-02-07 14:00:00,66.88,66.98,66.81,66.86,14286.0,63.9603,64.056,63.8934,63.9412,14286.0
2024-02-07 14:30:00,66.84,66.95,66.82,66.9,22514.0,63.9221,64.0273,63.903,63.9795,22514.0
2024-02-07 15:00:00,66.89,66.9,66.72,66.74,28205.0,63.9699,63.9795,63.8073,63.8265,28205.0
2024-02-07 15:30:00,66.74,66.74,66.47,66.51,143711.0,63.8265,63.8265,63.5682,63.6065,143711.0
2024-02-08 09:30:00,66.1,66.4,66.0,66.35,17654.0,63.2144,63.5013,63.1188,63.4535,17654.0
2024-02-08 10:00:00,66.38,66.62,66.36,66.52,18340.0,63.4822,63.7117,63.463,63.6161,18340.0
2024-02-08 10:30:00,66.49,66.49,66.21,66.43,10209.0,63.5874,63.5874,63.3196,63.53,10209.0
2024-02-08 11:00:00,66.44,66.45,66.28,66.37,30930.0,63.5396,63.5491,63.3865,63.4726,30930.0
2024-02-08 11:30:00,66.35,66.64,66.35,66.6,13064.0,63.4535,63.7308,63.4535,63.6926,13064.0
2024-02-08 12:00:00,66.61,66.63,66.46,66.51,14853.0,63.7021,63.7213,63.5587,63.6065,14853.0
2024-02-08 12:30:00,66.51,66.67,66.47,66.63,22046.0,63.6065,63.7595,63.5682,63.7213,22046.0
2024-02-08 13:00:00,66.62,66.82,66.62,66.7,15535.0,63.7117,63.903,63.7117,63.7882,15535.0
2024-02-08 13:30:00,66.69,66.75,66.64,66.72,16614.0,63.7786,63.836,63.7308,63.8073,16614.0
2024-02-08 14:00:00,66.73,66.76,66.61,66.64,16050.0,63.8169,63.8456,63.7021,63.7308,16050.0
2024-02-08 14:30:00,66.63,66.67,66.57,66.64,13312.0,63.7213,63.7595,63.6639,63.7308,13312.0
2024-02-08 15:00:00,66.64,66.66,66.54,66.55,22380.0,63.7308,63.7499,63.6352,63.6447,22380.0
2024-02-08 15:30:00,66.54,66.57,66.39,66.43,151104.0,63.6352,63.6639,63.4917,63.53,151104.0
2024-02-09 09:30:00,66.4,66.83,66.4,66.76,34947.0,63.5013,63.9125,63.5013,63.8456,34947.0
2024-02-09 10:00:00,66.73,66.88,66.41,66.42,25951.0,63.8169,63.9603,63.5109,63.5204,25951.0
2024-02-09 10:30:00,66.37,66.82,66.35,66.82,24384.0,63.4726,63.903,63.4535,63.903,24384.0
2024-02-09 11:00:00,66.82,66.97,66.66,66.7,24569.0,63.903,64.0464,63.7499,63.7882,24569.0
2024-02-09 11:30:00,66.7,66.78,66.67,66.74,34275.0,63.7882,63.8647,63.7595,63.8265,34275.0
2024-02-09 12:00:00,66.75,66.78,66.69,66.72,20422.0,63.836,63.8647,63.7786,63.8073,20422.0
2024-02-09 12:30:00,66.71,66.76,66.67,66.73,18755.0,63.7978,63.8456,63.7595,63.8169,18755.0
2024-02-09 13:00:00,66.75,66.78,66.7,66.77,18850.0,63.836,63.8647,63.7882,63.8551,18850.0
2024-02-09 13:30:00,66.78,66.78,66.67,66.68,22032.0,63.8647,63.8647,63.7595,63.7691,22032.0
2024-02-09 14:00:00,66.7,66.75,66.67,66.71,33218.0,63.7882,63.836,63.7595,63.7978,33218.0
2024-02-09 14:30:00,66.72,66.74,66.66,66.68,27153.0,63.8073,63.8265,63.7499,63.7691,27153.0
2024-02-09 15:00:00,66.69,66.71,66.62,66.68,65873.0,63.7786,63.7978,63.7117,63.7691,65873.0
2024-02-09 15:30:00,66.69,66.84,66.65,66.83,196319.0,63.7786,63.9221,63.7404,63.9125,196319.0
2024-02-12 09:30:00,66.99,67.29,66.77,67.11,24326.0,64.0655,64.3524,63.8551,64.1803,24326.0
2024-02-12 10:00:00,67.12,67.17,67.0,67.01,19872.0,64.1899,64.2377,64.0751,64.0847,19872.0
2024-02-12 10:30:00,67.0,67.09,66.91,67.04,27568.0,64.0751,64.1612,63.989,64.1134,27568.0
2024-02-12 11:00:00,67.03,67.32,67.03,67.26,36389.0,64.1038,64.3811,64.1038,64.3238,36389.0
2024-02-12 11:30:00,67.25,67.32,67.11,67.16,17626.0,64.3142,64.3811,64.1803,64.2281,17626.0
2024-02-12 12:00:00,67.15,67.29,67.14,67.16,30487.0,64.2186,64.3524,64.209,64.2281,30487.0
2024-02-12 12:30:00,67.15,67.28,67.12,67.27,24506.0,64.2186,64.3429,64.1899,64.3333,24506.0
2024-02-12 13:00:00,67.29,67.31,67.11,67.21,20721.0,64.3524,64.3716,64.1803,64.2759,20721.0
2024-02-12 13:30:00,67.21,67.4,67.21,67.32,25799.0,64.2759,64.4576,64.2759,64.3811,25799.0
2024-02-12 14:00:00,67.3,67.37,67.11,67.25,30826.0,64.362,64.429,64.1803,64.3142,30826.0
2024-02-12 14:30:00,67.25,67.33,67.2,67.28,34696.0,64.3142,64.3907,64.2664,64.3429,34696.0
2024-02-12 15:00:00,67.31,67.4,67.18,67.21,78682.0,64.3716,64.4576,64.2472,64.2759,78682.0
2024-02-12 15:30:00,67.2,67.66,67.16,67.43,168001.0,64.2664,64.7063,64.2281,64.4863,168001.0
2024-02-13 09:30:00,66.01,66.5,65.47,65.69,26463.0,63.1283,63.5969,62.6119,62.8223,26463.0
2024-02-13 10:00:00,65.65,65.89,65.55,65.81,62166.0,62.784,63.0136,62.6884,62.9371,62166.0
2024-02-13 10:30:00,65.82,66.11,65.69,66.11,41776.0,62.9466,63.224,62.8223,63.224,41776.0
2024-02-13 11:00:00,66.08,66.43,66.08,66.4,49231.0,63.1953,63.53,63.1953,63.5013,49231.0
2024-02-13 11:30:00,66.44,66.56,66.34,66.35,18314.0,63.5396,63.6543,63.4439,63.4535,18314.0
2024-02-13 12:00:00,66.35,66.37,66.23,66.3,13942.0,63.4535,63.4726,63.3387,63.4057,13942.0
2024-02-13 12:30:00,66.3,66.38,66.26,66.33,17640.0,63.4057,63.4822,63.3674,63.4344,17640.0
2024-02-13 13:00:00,66.31,66.32,66.16,66.26,14940.0,63.4152,63.4248,63.2718,63.3674,14940.0
2024-02-13 13:30:00,66.25,66.25,66.07,66.17,28090.0,63.3578,63.3578,63.1857,63.2813,28090.0
2024-02-13 14:00:00,66.16,66.22,65.87,65.88,30896.0,63.2718,63.3292,62.9944,63.004,30896.0
2024-02-13 14:30:00,65.87,65.97,65.68,65.76,33349.0,62.9944,63.0901,62.8127,62.8892,33349.0
2024-02-13 15:00:00,65.79,66.0,65.73,66.0,21957.0,62.9179,63.1188,62.8605,63.1188,21957.0
2024-02-13 15:30:00,65.98,66.51,65.96,66.41,174835.0,63.0996,63.6065,63.0805,63.5109,174835.0
2024-02-14 09:30:00,66.61,66.69,66.38,66.51,12219.0,63.7021,63.7786,63.4822,63.6065,12219.0
2024-02-14 10:00:00,66.51,66.81,66.37,66.61,17998.0,63.6065,63.8934,63.4726,63.7021,17998.0
2024-02-14 10:30:00,66.63,66.68,66.44,66.49,33012.0,63.7213,63.7691,63.5396,63.5874,33012.0
2024-02-14 11:00:00,66.46,66.68,66.41,66.64,16436.0,63.5587,63.7691,63.5109,63.7308,16436.0
2024-02-14 11:30:00,66.64,66.65,66.51,66.53,15239.0,63.7308,63.7404,63.6065,63.6256,15239.0
2024-02-14 12:00:00,66.47,66.84,66.4,66.78,38724.0,63.5682,63.9221,63.5013,63.8647,38724.0
2024-02-14 12:30:00,66.77,66.78,66.62,66.64,55339.0,63.8551,63.8647,63.7117,63.7308,55339.0
2024-02-14 13:00:00,66.64,66.74,66.59,66.64,34717.0,63.7308,63.8265,63.683,63.7308,34717.0
2024-02-14 13:30:00,66.64,66.75,66.57,66.62,68188.0,63.7308,63.836,63.6639,63.7117,68188.0
2024-02-14 14:00:00,66.62,66.67,66.36,66.59,43765.0,63.7117,63.7595,63.463,63.683,43765.0
2024-02-14 14:30:00,66.59,66.69,66.54,66.67,77748.0,63.683,63.7786,63.6352,63.7595,77748.0
2024-02-14 15:00:00,66.68,66.82,66.58,66.78,79792.0,63.7691,63.903,63.6734,63.8647,79792.0
2024-02-14 15:30:00,66.78,66.79,66.15,66.18,284993.0,63.8647,63.8743,63.2622,63.2909,284993.0
2024-02-15 09:30:00,66.64,67.14,66.33,66.99,18726.0,63.7308,64.209,63.4344,64.0655,18726.0
2024-02-15 10:00:00,66.97,66.98,66.54,66.77,29975.0,64.0464,64.056,63.6352,63.8551,29975.0
2024-02-15 10:30:00,66.73,66.75,66.38,66.44,25324.0,63.8169,63.836,63.4822,63.5396,25324.0
2024-02-15 11:00:00,66.48,66.62,66.23,66.26,30653.0,63.5778,63.7117,63.3387,63.3674,30653.0
2024-02-15 11:30:00,66.26,66.45,66.25,66.36,24097.0,63.3674,63.5491,63.3578,63.463,24097.0
2024-02-15 12:00:00,66.35,66.45,66.34,66.38,22141.0,63.4535,63.5491,63.4439,63.4822,22141.0
2024-02-15 12:30:00,66.37,66.47,66.36,66.41,16965.0,63.4726,63.5682,63.463,63.5109,16965.0
2024-02-15 13:00:00,66.43,66.6,66.42,66.58,21679.0,63.53,63.6926,63.5204,63.6734,21679.0
2024-02-15 13:30:00,66.59,66.62,66.46,66.58,30866.0,63.683,63.7117,63.5587,63.6734,30866.0
2024-02-15 14:00:00,66.58,66.61,66.49,66.52,27612.0,63.6734,63.7021,63.5874,63.6161,27612.0
2024-02-15 14:30:00,66.51,66.55,66.35,66.46,38856.0,63.6065,63.6447,63.4535,63.5587,38856.0
2024-02-15 15:00:00,66.45,66.45,66.16,66.19,43870.0,63.5491,63.5491,63.2718,63.3005,43870.0
2024-02-15 15:30:00,66.18,66.48,66.05,66.47,236095.0,63.2909,63.5778,63.1666,63.5682,236095.0
2024-02-16 09:30:00,65.94,66.23,65.68,66.17,95707.0,63.0614,63.3387,62.8127,63.2813,95707.0
2024-02-16 10:00:00,66.15,66.6,66.14,66.34,32438.0,63.2622,63.6926,63.2526,63.4439,32438.0
2024-02-16 10:30:00,66.35,66.49,66.3,66.43,31742.0,63.4535,63.5874,63.4057,63.53,31742.0
2024-02-16 11:00:00,66.43,66.76,66.41,66.76,23699.0,63.53,63.8456,63.5109,63.8456,23699.0
2024-02-16 11:30:00,66.74,66.75,66.4,66.49,50245.0,63.8265,63.836,63.5013,63.5874,50245.0
2024-02-16 12:00:00,66.5,66.63,66.38,66.59,32630.0,63.5969,63.7213,63.4822,63.683,32630.0
2024-02-16 12:30:00,66.61,66.65,66.45,66.55,32713.0,63.7021,63.7404,63.5491,63.6447,32713.0
2024-02-16 13:00:00,66.55,66.66,66.51,66.61,32176.0,63.6447,63.7499,63.6065,63.7021,32176.0
2024-02-16 13:30:00,66.62,66.63,66.43,66.53,35554.0,63.7117,63.7213,63.53,63.6256,35554.0
2024-02-16 14:00:00,66.54,66.65,66.51,66.59,37395.0,63.6352,63.7404,63.6065,63.683,37395.0
2024-02-16 14:30:00,66.58,66.59,66.36,66.44,46805.0,63.6734,63.683,63.463,63.5396,46805.0
2024-02-16 15:00:00,66.44,66.6,66.43,66.51,53744.0,63.5396,63.6926,63.53,63.6065,53744.0
2024-02-16 15:30:00,66.51,66.62,66.14,66.19,244691.0,63.6065,63.7117,63.2526,63.3005,244691.0
2024-02-20 09:30:00,65.87,66.59,65.77,66.26,34259.0,62.9944,63.683,62.8988,63.3674,34259.0
2024-02-20 10:00:00,66.3,66.77,66.29,66.77,17837.0,63.4057,63.8551,63.3961,63.8551,17837.0
2024-02-20 10:30:00,66.79,66.82,66.54,66.58,12835.0,63.8743,63.903,63.6352,63.6734,12835.0
2024-02-20 11:00:00,66.58,66.58,66.36,66.45,11017.0,63.6734,63.6734,63.463,63.5491,11017.0
2024-02-20 11:30:00,66.45,66.51,66.39,66.41,10881.0,63.5491,63.6065,63.4917,63.5109,10881.0
2024-02-20 12:00:00,66.4,66.43,66.27,66.33,15140.0,63.5013,63.53,63.377,63.4344,15140.0
2024-02-20 12:30:00,66.3,66.63,66.3,66.62,19781.0,63.4057,63.7213,63.4057,63.7117,19781.0
2024-02-20 13:00:00,66.64,66.75,66.57,66.59,19064.0,63.7308,63.836,63.6639,63.683,19064.0
2024-02-20 13:30:00,66.55,66.79,66.51,66.63,26385.0,63.6447,63.8743,63.6065,63.7213,26385.0
2024-02-20 14:00:00,66.65,66.66,66.41,66.66,24478.0,63.7404,63.7499,63.5109,63.7499,24478.0
2024-02-20 14:30:00,66.64,66.66,66.48,66.63,16794.0,63.7308,63.7499,63.5778,63.7213,16794.0
2024-02-20 15:00:00,66.63,66.69,66.55,66.57,26223.0,63.7213,63.7786,63.6447,63.6639,26223.0
2024-02-20 15:30:00,66.57,66.64,66.35,66.64,117960.0,63.6639,63.7308,63.4535,63.7308,117960.0
2024-02-21 09:30:00,66.71,66.99,66.49,66.88,13408.0,63.7978,64.0655,63.5874,63.9603,13408.0
2024-02-21 10:00:00,66.84,67.33,66.84,67.31,58315.0,63.9221,64.3907,63.9221,64.3716,58315.0
2024-02-21 10:30:00,67.31,67.49,67.03,67.07,98540.0,64.3716,64.5437,64.1038,64.142,98540.0
2024-02-21 11:00:00,67.04,67.22,66.96,67.09,44624.0,64.1134,64.2855,64.0368,64.1612,44624.0
2024-02-21 11:30:00,67.09,67.09,66.83,66.93,39318.0,64.1612,64.1612,63.9125,64.0082,39318.0
2024-02-21 12:00:00,66.92,67.07,66.91,66.97,17242.0,63.9986,64.142,63.989,64.0464,17242.0
2024-02-21 12:30:00,66.98,67.2,66.98,67.17,44038.0,64.056,64.2664,64.056,64.2377,44038.0
2024-02-21 13:00:00,67.19,67.31,67.06,67.25,14610.0,64.2568,64.3716,64.1325,64.3142,14610.0
2024-02-21 13:30:00,67.25,67.41,67.18,67.4,15055.0,64.3142,64.4672,64.2472,64.4576,15055.0
2024-02-21 14:00:00,67.38,67.42,67.11,67.2,23661.0,64.4385,64.4768,64.1803,64.2664,23661.0
2024-02-21 14:30:00,67.2,67.32,67.16,67.31,19709.0,64.2664,64.3811,64.2281,64.3716,19709.0
2024-02-21 15:00:00,67.33,67.33,67.08,67.17,30804.0,64.3907,64.3907,64.1516,64.2377,30804.0
2024-02-21 15:30:00,67.18,67.43,67.14,67.24,122133.0,64.2472,64.4863,64.209,64.3046,122133.0
2024-02-22 09:30:00,67.17,67.52,67.08,67.09,142634.0,64.2377,64.5724,64.1516,64.1612,142634.0
2024-02-22 10:00:00,67.12,67.25,66.79,66.87,26064.0,64.1899,64.3142,63.8743,63.9508,26064.0
2024-02-22 10:30:00,66.87,67.02,66.81,67.01,29955.0,63.9508,64.0942,63.8934,64.0847,29955.0
2024-02-22 11:00:00,67.0,67.19,66.92,67.19,17278.0,64.0751,64.2568,63.9986,64.2568,17278.0
2024-02-22 11:30:00,67.21,67.3,67.15,67.29,17063.0,64.2759,64.362,64.2186,64.3524,17063.0
2024-02-22 12:00:00,67.29,67.3,67.18,67.29,19334.0,64.3524,64.362,64.2472,64.3524,19334.0
2024-02-22 12:30:00,67.3,67.31,67.18,67.27,30509.0,64.362,64.3716,64.2472,64.3333,30509.0
2024-02-22 13:00:00,67.29,67.32,67.17,67.32,24862.0,64.3524,64.3811,64.2377,64.3811,24862.0
2024-02-22 13:30:00,67.31,67.47,67.31,67.39,14973.0,64.3716,64.5246,64.3716,64.4481,14973.0
2024-02-22 14:00:00,67.37,67.43,67.29,67.36,28532.0,64.429,64.4863,64.3524,64.4194,28532.0
2024-02-22 14:30:00,67.37,67.37,66.93,66.94,39038.0,64.429,64.429,64.0082,64.0177,39038.0
2024-02-22 15:00:00,66.93,67.06,66.84,67.05,294048.0,64.0082,64.1325,63.9221,64.1229,294048.0
2024-02-22 15:30:00,67.06,67.07,66.49,66.72,803922.0,64.1325,64.142,63.5874,63.8073,803922.0
2024-02-23 09:30:00,66.96,67.05,66.67,66.8,23361.0,64.0368,64.1229,63.7595,63.8838,23361.0
2024-02-23 10:00:00,66.81,66.81,66.4,66.42,25031.0,63.8934,63.8934,63.5013,63.5204,25031.0
2024-02-23 10:30:00,66.42,66.42,66.15,66.3,71326.0,63.5204,63.5204,63.2622,63.4057,71326.0
2024-02-23 11:00:00,66.31,66.31,65.95,66.0,40008.0,63.4152,63.4152,63.0709,63.1188,40008.0
2024-02-23 11:30:00,66.02,66.07,65.71,65.72,153496.0,63.1379,63.1857,62.8414,62.851,153496.0
2024-02-23 12:00:00,65.75,65.89,65.7,65.82,129900.0,62.8797,63.0136,62.8319,62.9466,129900.0
2024-02-23 12:30:00,65.83,66.25,65.77,66.23,848254.0,62.9562,63.3578,62.8988,63.3387,848254.0
2024-02-23 13:00:00,66.18,66.63,66.14,66.6,41038.0,63.2909,63.7213,63.2526,63.6926,41038.0
2024-02-23 13:30:00,66.6,67.0,66.6,66.81,32652.0,63.6926,64.0751,63.6926,63.8934,32652.0
2024-02-23 14:00:00,66.82,67.1,66.73,67.1,38521.0,63.903,64.1707,63.8169,64.1707,38521.0
2024-02-23 14:30:00,67.1,67.15,67.03,67.1,31004.0,64.1707,64.2186,64.1038,64.1707,31004.0
2024-02-23 15:00:00,67.1,67.27,67.05,67.25,33557.0,64.1707,64.3333,64.1229,64.3142,33557.0
2024-02-23 15:30:00,67.26,67.28,66.78,66.83,157462.0,64.3238,64.3429,63.8647,63.9125,157462.0
2024-02-26 09:30:00,66.58,66.98,66.55,66.96,17048.0,63.6734,64.056,63.6447,64.0368,17048.0
2024-02-26 10:00:00,67.13,67.13,66.63,66.77,8778.0,64.1994,64.1994,63.7213,63.8551,8778.0
2024-02-26 10:30:00,66.73,66.84,66.41,66.41,74781.0,63.8169,63.9221,63.5109,63.5109,74781.0
2024-02-26 11:00:00,66.39,66.41,66.09,66.29,46343.0,63.4917,63.5109,63.2048,63.3961,46343.0
2024-02-26 11:30:00,66.31,66.35,65.96,66.2,32947.0,63.4152,63.4535,63.0805,63.31,32947.0
2024-02-26 12:00:00,66.2,66.32,66.18,66.23,11809.0,63.31,63.4248,63.2909,63.3387,11809.0
2024-02-26 12:30:00,66.27,66.3,66.16,66.24,12265.0,63.377,63.4057,63.2718,63.3483,12265.0
2024-02-26 13:00:00,66.28,66.32,66.02,66.03,15274.0,63.3865,63.4248,63.1379,63.1474,15274.0
2024-02-26 13:30:00,66.05,66.08,65.89,65.94,13930.0,63.1666,63.1953,63.0136,63.0614,13930.0
2024-02-26 14:00:00,65.94,65.98,65.8,65.9,16493.0,63.0614,63.0996,62.9275,63.0231,16493.0
2024-02-26 14:30:00,65.93,65.98,65.81,65.92,17315.0,63.0518,63.0996,62.9371,63.0423,17315.0
2024-02-26 15:00:00,65.93,66.1,65.88,66.02,24165.0,63.0518,63.2144,63.004,63.1379,24165.0
2024-02-26 15:30:00,66.01,66.15,65.84,65.92,107404.0,63.1283,63.2622,62.9657,63.0423,107404.0
2024-02-27 09:30:00,66.21,66.3,65.79,65.8,18677.0,63.3196,63.4057,62.9179,62.9275,18677.0
2024-02-27 10:00:00,65.81,66.17,65.81,66.17,22068.0,62.9371,63.2813,62.9371,63.2813,22068.0
2024-02-27 10:30:00,66.15,66.22,66.02,66.1,18581.0,63.2622,63.3292,63.1379,63.2144,18581.0
2024-02-27 11:00:00,66.09,66.23,66.02,66.12,69247.0,63.2048,63.3387,63.1379,63.2335,69247.0
2024-02-27 11:30:00,66.12,66.36,66.12,66.28,26023.0,63.2335,63.463,63.2335,63.3865,26023.0
2024-02-27 12:00:00,66.31,66.65,66.28,66.55,110705.0,63.4152,63.7404,63.3865,63.6447,110705.0
2024-02-27 12:30:00,66.54,66.78,66.53,66.71,21568.0,63.6352,63.8647,63.6256,63.7978,21568.0
2024-02-27 13:00:00,66.69,66.72,66.47,66.49,22113.0,63.7786,63.8073,63.5682,63.5874,22113.0
2024-02-27 13:30:00,66.47,66.51,66.29,66.31,22338.0,63.5682,63.6065,63.3961,63.4152,22338.0
2024-02-27 14:00:00,66.31,66.33,66.13,66.24,23044.0,63.4152,63.4344,63.2431,63.3483,23044.0
2024-02-27 14:30:00,66.26,66.38,66.18,66.34,23867.0,63.3674,63.4822,63.2909,63.4439,23867.0
2024-02-27 15:00:00,66.35,66.46,66.21,66.36,48072.0,63.4535,63.5587,63.3196,63.463,48072.0
2024-02-27 15:30:00,66.35,66.65,66.18,66.57,174434.0,63.4535,63.7404,63.2909,63.6639,174434.0
2024-02-28 09:30:00,66.44,66.71,66.03,66.03,35158.0,63.5396,63.7978,63.1474,63.1474,35158.0
2024-02-28 10:00:00,66.01,66.21,65.76,66.18,50230.0,63.1283,63.3196,62.8892,63.2909,50230.0
2024-02-28 10:30:00,66.2,66.32,65.93,66.14,40592.0,63.31,63.4248,63.0518,63.2526,40592.0
2024-02-28 11:00:00,66.17,66.28,65.7,65.71,53717.0,63.2813,63.3865,62.8319,62.8414,53717.0
2024-02-28 11:30:00,65.72,66.35,65.66,66.34,54324.0,62.851,63.4535,62.7936,63.4439,54324.0
2024-02-28 12:00:00,66.34,66.38,66.27,66.33,22566.0,63.4439,63.4822,63.377,63.4344,22566.0
2024-02-28 12:30:00,66.33,66.4,66.29,66.33,11239.0,63.4344,63.5013,63.3961,63.4344,11239.0
2024-02-28 13:00:00,66.33,66.54,66.28,66.53,12121.0,63.4344,63.6352,63.3865,63.6256,12121.0
2024-02-28 13:30:00,66.53,66.66,66.47,66.53,19859.0,63.6256,63.7499,63.5682,63.6256,19859.0
2024-02-28 14:00:00,66.5,66.54,66.31,66.32,17496.0,63.5969,63.6352,63.4152,63.4248,17496.0
2024-02-28 14:30:00,66.3,66.3,66.01,66.13,44838.0,63.4057,63.4057,63.1283,63.2431,44838.0
2024-02-28 15:00:00,66.15,66.3,65.99,66.01,35470.0,63.2622,63.4057,63.1092,63.1283,35470.0
2024-02-28 15:30:00,65.99,66.08,65.86,65.98,223164.0,63.1092,63.1953,62.9849,63.0996,223164.0
2024-02-29 09:30:00,66.43,66.54,65.66,66.3,20233.0,63.53,63.6352,62.7936,63.4057,20233.0
2024-02-29 10:00:00,66.32,66.36,66.02,66.13,19848.0,63.4248,63.463,63.1379,63.2431,19848.0
2024-02-29 10:30:00,66.13,66.16,65.93,65.99,20278.0,63.2431,63.2718,63.0518,63.1092,20278.0
2024-02-29 11:00:00,66.0,66.12,65.99,66.06,26120.0,63.1188,63.2335,63.1092,63.1761,26120.0
2024-02-29 11:30:00,66.06,66.08,65.71,65.78,29075.0,63.1761,63.1953,62.8414,62.9084,29075.0
2024-02-29 12:00:00,65.8,65.98,65.8,65.94,36758.0,62.9275,63.0996,62.9275,63.0614,36758.0
2024-02-29 12:30:00,65.94,66.06,65.89,66.03,17381.0,63.0614,63.1761,63.0136,63.1474,17381.0
2024-02-29 13:00:00,66.03,66.19,66.01,66.17,29467.0,63.1474,63.3005,63.1283,63.2813,29467.0
2024-02-29 13:30:00,66.17,66.57,66.14,66.56,44159.0,63.2813,63.6639,63.2526,63.6543,44159.0
2024-02-29 14:00:00,66.56,66.74,66.45,66.69,33491.0,63.6543,63.8265,63.5491,63.7786,33491.0
2024-02-29 14:30:00,66.73,66.81,66.49,66.67,23581.0,63.8169,63.8934,63.5874,63.7595,23581.0
2024-02-29 15:00:00,66.67,67.01,66.67,67.01,63887.0,63.7595,64.0847,63.7595,64.0847,63887.0
2024-02-29 15:30:00,67.02,67.52,67.02,67.31,307103.0,64.0942,64.5724,64.0942,64.3716,307103.0
2024-03-01 09:30:00,66.94,67.1,66.36,66.69,13659.0,64.0177,64.1707,63.463,63.7786,13659.0
2024-03-01 10:00:00,66.72,67.1,66.46,67.09,21168.0,63.8073,64.1707,63.5587,64.1612,21168.0
2024-03-01 10:30:00,67.11,67.26,67.04,67.11,10274.0,64.1803,64.3238,64.1134,64.1803,10274.0
2024-03-01 11:00:00,67.11,67.14,66.85,66.85,66688.0,64.1803,64.209,63.9317,63.9317,66688.0
2024-03-01 11:30:00,66.83,66.92,66.77,66.79,14086.0,63.9125,63.9986,63.8551,63.8743,14086.0
2024-03-01 12:00:00,66.79,66.98,66.77,66.94,16603.0,63.8743,64.056,63.8551,64.0177,16603.0
2024-03-01 12:30:00,66.94,67.0,66.87,66.88,14901.0,64.0177,64.0751,63.9508,63.9603,14901.0
2024-03-01 13:00:00,66.89,66.92,66.69,66.69,13189.0,63.9699,63.9986,63.7786,63.7786,13189.0
2024-03-01 13:30:00,66.7,66.89,66.62,66.82,31160.0,63.7882,63.9699,63.7117,63.903,31160.0
2024-03-01 14:00:00,66.83,66.9,66.68,66.75,18791.0,63.9125,63.9795,63.7691,63.836,18791.0
2024-03-01 14:30:00,66.77,66.86,66.68,66.83,83618.0,63.8551,63.9412,63.7691,63.9125,83618.0
2024-03-01 15:00:00,66.8,66.87,66.61,66.72,55826.0,63.8838,63.9508,63.7021,63.8073,55826.0
2024-03-01 15:30:00,66.75,67.0,66.68,66.91,175519.0,63.836,64.0751,63.7691,63.989,175519.0
2024-03-04 09:30:00,67.27,67.9,66.61,66.73,71186.0,64.3333,64.9358,63.7021,63.8169,71186.0
2024-03-04 10:00:00,66.73,66.76,66.42,66.63,45971.0,63.8169,63.8456,63.5204,63.7213,45971.0
2024-03-04 10:30:00,66.62,66.87,66.61,66.75,40472.0,63.7117,63.9508,63.7021,63.836,40472.0
2024-03-04 11:00:00,66.78,66.96,66.76,66.84,27532.0,63.8647,64.0368,63.8456,63.9221,27532.0
2024-03-04 11:30:00,66.85,66.99,66.74,66.96,20562.0,63.9317,64.0655,63.8265,64.0368,20562.0
2024-03-04 12:00:00,66.98,67.27,66.97,67.27,20127.0,64.056,64.3333,64.0464,64.3333,20127.0
2024-03-04 12:30:00,67.25,67.25,67.04,67.06,15758.0,64.3142,64.3142,64.1134,64.1325,15758.0
2024-03-04 13:00:00,67.06,67.24,67.06,67.23,20825.0,64.1325,64.3046,64.1325,64.2951,20825.0
2024-03-04 13:30:00,67.26,67.26,67.07,67.19,66005.0,64.3238,64.3238,64.142,64.2568,66005.0
2024-03-04 14:00:00,67.17,67.26,67.01,67.08,128667.0,64.2377,64.3238,64.0847,64.1516,128667.0
2024-03-04 14:30:00,67.07,67.32,66.9,66.94,174680.0,64.142,64.3811,63.9795,64.0177,174680.0
2024-03-04 15:00:00,66.91,67.31,66.9,66.95,276428.0,63.989,64.3716,63.9795,64.0273,276428.0
2024-03-04 15:30:00,66.95,67.28,66.83,67.23,260816.0,64.0273,64.3429,63.9125,64.2951,260816.0
2024-03-05 09:30:00,67.25,67.58,66.99,67.58,23558.0,64.3142,64.6298,64.0655,64.6298,23558.0
2024-03-05 10:00:00,67.58,68.12,67.58,68.12,62757.0,64.6298,65.1462,64.6298,65.1462,62757.0
2024-03-05 10:30:00,68.1,68.17,67.92,67.97,45409.0,65.1271,65.194,64.9549,65.0028,45409.0
2024-03-05 11:00:00,67.96,68.01,67.6,67.67,37021.0,64.9932,65.041,64.6489,64.7159,37021.0
2024-03-05 11:30:00,67.65,67.69,67.36,67.36,20370.0,64.6967,64.735,64.4194,64.4194,20370.0
2024-03-05 12:00:00,67.38,67.47,67.24,67.25,14817.0,64.4385,64.5246,64.3046,64.3142,14817.0
2024-03-05 12:30:00,67.23,67.43,67.2,67.31,22308.0,64.2951,64.4863,64.2664,64.3716,22308.0
2024-03-05 13:00:00,67.32,67.33,67.06,67.13,13863.0,64.3811,64.3907,64.1325,64.1994,13863.0
2024-03-05 13:30:00,67.13,67.18,67.03,67.03,16351.0,64.1994,64.2472,64.1038,64.1038,16351.0
2024-03-05 14:00:00,67.02,67.02,66.83,66.98,18548.0,64.0942,64.0942,63.9125,64.056,18548.0
2024-03-05 14:30:00,66.99,66.99,66.72,66.73,24936.0,64.0655,64.0655,63.8073,63.8169,24936.0
2024-03-05 15:00:00,66.73,66.74,66.58,66.61,23164.0,63.8169,63.8265,63.6734,63.7021,23164.0
2024-03-05 15:30:00,66.61,66.98,66.51,66.89,124790.0,63.7021,64.056,63.6065,63.9699,124790.0
2024-03-06 09:30:00,67.2,67.31,66.9,66.95,23055.0,64.2664,64.3716,63.9795,64.0273,23055.0
2024-03-06 10:00:00,66.95,67.03,66.53,66.76,32983.0,64.0273,64.1038,63.6256,63.8456,32983.0
2024-03-06 10:30:00,66.75,66.75,66.44,66.5,30431.0,63.836,63.836,63.5396,63.5969,30431.0
2024-03-06 11:00:00,66.49,66.6,66.45,66.53,33933.0,63.5874,63.6926,63.5491,63.6256,33933.0
2024-03-06 11:30:00,66.55,66.71,66.48,66.49,52918.0,63.6447,63.7978,63.5778,63.5874,52918.0
2024-03-06 12:00:00,66.45,66.6,66.43,66.46,23803.0,63.5491,63.6926,63.53,63.5587,23803.0
2024-03-06 12:30:00,66.45,66.51,66.28,66.29,28271.0,63.5491,63.6065,63.3865,63.3961,28271.0
2024-03-06 13:00:00,66.29,66.32,66.17,66.25,23062.0,63.3961,63.4248,63.2813,63.3578,23062.0
2024-03-06 13:30:00,66.26,66.26,65.85,66.0,101498.0,63.3674,63.3674,62.9753,63.1188,101498.0
2024-03-06 14:00:00,65.98,66.12,65.75,65.9,44490.0,63.0996,63.2335,62.8797,63.0231,44490.0
2024-03-06 14:30:00,65.9,66.29,65.81,66.24,60963.0,63.0231,63.3961,62.9371,63.3483,60963.0
2024-03-06 15:00:00,66.24,66.28,65.97,66.27,57223.0,63.3483,63.3865,63.0901,63.377,57223.0
2024-03-06 15:30:00,66.28,66.34,66.03,66.23,191549.0,63.3865,63.4439,63.1474,63.3387,191549.0
2024-03-07 09:30:00,66.54,66.8,66.34,66.67,33363.0,63.6352,63.8838,63.4439,63.7595,33363.0
2024-03-07 10:00:00,66.65,66.86,66.44,66.83,21978.0,63.7404,63.9412,63.5396,63.9125,21978.0
2024-03-07 10:30:00,66.85,66.98,66.78,66.84,28561.0,63.9317,64.056,63.8647,63.9221,28561.0
2024-03-07 11:00:00,66.84,66.84,66.46,66.53,18954.0,63.9221,63.9221,63.5587,63.6256,18954.0
2024-03-07 11:30:00,66.51,66.51,66.39,66.41,18993.0,63.6065,63.6065,63.4917,63.5109,18993.0
2024-03-07 12:00:00,66.43,66.43,66.25,66.32,13724.0,63.53,63.53,63.3578,63.4248,13724.0
2024-03-07 12:30:00,66.31,66.37,66.19,66.32,43433.0,63.4152,63.4726,63.3005,63.4248,43433.0
2024-03-07 13:00:00,66.29,66.47,66.26,66.32,31234.0,63.3961,63.5682,63.3674,63.4248,31234.0
2024-03-07 13:30:00,66.35,66.39,66.26,66.28,46652.0,63.4535,63.4917,63.3674,63.3865,46652.0
2024-03-07 14:00:00,66.28,66.28,65.89,65.89,32733.0,63.3865,63.3865,63.0136,63.0136,32733.0
2024-03-07 14:30:00,65.89,66.08,65.82,66.08,42745.0,63.0136,63.1953,62.9466,63.1953,42745.0
2024-03-07 15:00:00,66.07,66.2,66.0,66.13,34366.0,63.1857,63.31,63.1188,63.2431,34366.0
2024-03-07 15:30:00,66.11,66.11,65.86,65.88,192277.0,63.224,63.224,62.9849,63.004,192277.0
2024-03-08 09:30:00,66.44,66.99,66.06,66.89,57001.0,63.5396,64.0655,63.1761,63.9699,57001.0
2024-03-08 10:00:00,66.82,66.89,66.49,66.54,25136.0,63.903,63.9699,63.5874,63.6352,25136.0
2024-03-08 10:30:00,66.49,66.49,66.21,66.23,13255.0,63.5874,63.5874,63.3196,63.3387,13255.0
2024-03-08 11:00:00,66.21,66.43,66.08,66.43,10614.0,63.3196,63.53,63.1953,63.53,10614.0
2024-03-08 11:30:00,66.41,66.56,66.38,66.56,38302.0,63.5109,63.6543,63.4822,63.6543,38302.0
2024-03-08 12:00:00,66.61,66.79,66.6,66.64,14636.0,63.7021,63.8743,63.6926,63.7308,14636.0
2024-03-08 12:30:00,66.64,66.64,66.45,66.56,20073.0,63.7308,63.7308,63.5491,63.6543,20073.0
2024-03-08 13:00:00,66.55,66.63,66.43,66.58,12435.0,63.6447,63.7213,63.53,63.6734,12435.0
2024-03-08 13:30:00,66.57,66.68,66.5,66.57,35853.0,63.6639,63.7691,63.5969,63.6639,35853.0
2024-03-08 14:00:00,66.56,66.97,66.56,66.95,33105.0,63.6543,64.0464,63.6543,64.0273,33105.0
2024-03-08 14:30:00,66.95,67.0,66.74,66.8,32606.0,64.0273,64.0751,63.8265,63.8838,32606.0
2024-03-08 15:00:00,66.8,66.93,66.78,66.83,36727.0,63.8838,64.0082,63.8647,63.9125,36727.0
2024-03-08 15:30:00,66.82,66.97,66.59,66.63,141938.0,63.903,64.0464,63.683,63.7213,141938.0
2024-03-11 09:30:00,66.6,67.06,66.44,66.61,9248.0,63.6926,64.1325,63.5396,63.7021,9248.0
2024-03-11 10:00:00,66.56,66.63,66.34,66.59,13992.0,63.6543,63.7213,63.4439,63.683,13992.0
2024-03-11 10:30:00,66.59,66.66,66.47,66.66,15992.0,63.683,63.7499,63.5682,63.7499,15992.0
2024-03-11 11:00:00,66.69,66.69,66.43,66.45,8860.0,63.7786,63.7786,63.53,63.5491,8860.0
2024-03-11 11:30:00,66.47,66.53,66.41,66.47,10498.0,63.5682,63.6256,63.5109,63.5682,10498.0
2024-03-11 12:00:00,66.49,66.55,66.41,66.48,10015.0,63.5874,63.6447,63.5109,63.5778,10015.0
2024-03-11 12:30:00,66.45,66.53,66.37,66.53,14838.0,63.5491,63.6256,63.4726,63.6256,14838.0
2024-03-11 13:00:00,66.49,66.77,66.48,66.73,14197.0,63.5874,63.8551,63.5778,63.8169,14197.0
2024-03-11 13:30:00,66.76,66.91,66.7,66.89,19977.0,63.8456,63.989,63.7882,63.9699,19977.0
2024-03-11 14:00:00,66.88,66.91,66.82,66.9,16452.0,63.9603,63.989,63.903,63.9795,16452.0
2024-03-11 14:30:00,66.9,67.03,66.84,67.02,20902.0,63.9795,64.1038,63.9221,64.0942,20902.0
2024-03-11 15:00:00,67.05,67.08,66.72,66.72,27785.0,64.1229,64.1516,63.8073,63.8073,27785.0
2024-03-11 15:30:00,66.72,66.78,66.56,66.67,122178.0,63.8073,63.8647,63.6543,63.7595,122178.0
2024-03-12 09:30:00,66.35,66.7,66.16,66.62,15919.0,63.4535,63.7882,63.2718,63.7117,15919.0
2024-03-12 10:00:00,66.61,66.61,66.39,66.49,19172.0,63.7021,63.7021,63.4917,63.5874,19172.0
2024-03-12 10:30:00,66.46,66.49,66.2,66.3,17321.0,63.5587,63.5874,63.31,63.4057,17321.0
2024-03-12 11:00:00,66.33,66.38,66.17,66.33,36059.0,63.4344,63.4822,63.2813,63.4344,36059.0
2024-03-12 11:30:00,66.33,66.35,66.11,66.34,25801.0,63.4344,63.4535,63.224,63.4439,25801.0
2024-03-12 12:00:00,66.34,66.34,66.05,66.07,22809.0,63.4439,63.4439,63.1666,63.1857,22809.0
2024-03-12 12:30:00,66.06,66.11,65.83,66.08,18682.0,63.1761,63.224,62.9562,63.1953,18682.0
2024-03-12 13:00:00,66.09,66.1,65.87,65.93,16895.0,63.2048,63.2144,62.9944,63.0518,16895.0
2024-03-12 13:30:00,65.89,66.12,65.89,66.11,11098.0,63.0136,63.2335,63.0136,63.224,11098.0
2024-03-12 14:00:00,66.12,66.4,66.09,66.38,19116.0,63.2335,63.5013,63.2048,63.4822,19116.0
2024-03-12 14:30:00,66.39,66.48,66.32,66.35,17346.0,63.4917,63.5778,63.4248,63.4535,17346.0
2024-03-12 15:00:00,66.34,66.35,66.21,66.26,24944.0,63.4439,63.4535,63.3196,63.3674,24944.0
2024-03-12 15:30:00,66.25,66.34,66.14,66.34,104855.0,63.3578,63.4439,63.2526,63.4439,104855.0
2024-03-13 09:30:00,66.1,66.74,66.1,66.56,15608.0,63.2144,63.8265,63.2144,63.6543,15608.0
2024-03-13 10:00:00,66.56,66.65,66.5,66.57,18515.0,63.6543,63.7404,63.5969,63.6639,18515.0
2024-03-13 10:30:00,66.58,66.58,66.39,66.58,12581.0,63.6734,63.6734,63.4917,63.6734,12581.0
2024-03-13 11:00:00,66.6,66.62,66.46,66.59,12426.0,63.6926,63.7117,63.5587,63.683,12426.0
2024-03-13 11:30:00,66.62,66.9,66.61,66.84,15713.0,63.7117,63.9795,63.7021,63.9221,15713.0
2024-03-13 12:00:00,66.86,67.06,66.84,67.04,25537.0,63.9412,64.1325,63.9221,64.1134,25537.0
2024-03-13 12:30:00,67.03,67.27,66.97,67.19,52680.0,64.1038,64.3333,64.0464,64.2568,52680.0
2024-03-13 13:00:00,67.19,67.24,67.01,67.11,42424.0,64.2568,64.3046,64.0847,64.1803,42424.0
2024-03-13 13:30:00,67.08,67.11,66.95,67.03,52559.0,64.1516,64.1803,64.0273,64.1038,52559.0
2024-03-13 14:00:00,67.03,67.2,67.01,67.15,37513.0,64.1038,64.2664,64.0847,64.2186,37513.0
2024-03-13 14:30:00,67.16,67.24,66.9,67.06,58111.0,64.2281,64.3046,63.9795,64.1325,58111.0
2024-03-13 15:00:00,67.06,67.08,66.83,66.97,70416.0,64.1325,64.1516,63.9125,64.0464,70416.0
2024-03-13 15:30:00,66.97,67.25,66.91,66.95,281302.0,64.0464,64.3142,63.989,64.0273,281302.0
2024-03-14 09:30:00,66.57,66.59,65.95,66.05,40477.0,63.6639,63.683,63.0709,63.1666,40477.0
2024-03-14 10:00:00,66.11,66.12,65.7,65.74,11425.0,63.224,63.2335,62.8319,62.8701,11425.0
2024-03-14 10:30:00,65.71,65.93,65.66,65.93,13262.0,62.8414,63.0518,62.7936,63.0518,13262.0
2024-03-14 11:00:00,65.92,66.04,65.73,65.76,18794.0,63.0423,63.157,62.8605,62.8892,18794.0
2024-03-14 11:30:00,65.76,65.76,65.58,65.65,5310.0,62.8892,62.8892,62.7171,62.784,5310.0
2024-03-14 12:00:00,65.66,65.74,65.58,65.71,9279.0,62.7936,62.8701,62.7171,62.8414,9279.0
2024-03-14 12:30:00,65.72,65.83,65.56,65.56,10614.0,62.851,62.9562,62.698,62.698,10614.0
2024-03-14 13:00:00,65.57,65.59,65.32,65.37,12847.0,62.7075,62.7267,62.4684,62.5163,12847.0
2024-03-14 13:30:00,65.33,65.43,65.26,65.38,12006.0,62.478,62.5736,62.4111,62.5258,12006.0
2024-03-14 14:00:00,65.43,65.46,65.36,65.4,14924.0,62.5736,62.6023,62.5067,62.545,14924.0
2024-03-14 14:30:00,65.4,65.46,65.31,65.31,10944.0,62.545,62.6023,62.4589,62.4589,10944.0
2024-03-14 15:00:00,65.3,65.3,65.11,65.18,21737.0,62.4493,62.4493,62.2676,62.3346,21737.0
2024-03-14 15:30:00,65.15,65.74,65.1,65.7,153039.0,62.3059,62.8701,62.258,62.8319,153039.0
2024-03-15 09:30:00,65.22,65.97,65.22,65.36,192844.0,62.3728,63.0901,62.3728,62.5067,192844.0
2024-03-15 10:00:00,65.33,65.43,65.1,65.27,58691.0,62.478,62.5736,62.258,62.4206,58691.0
2024-03-15 10:30:00,65.26,65.72,65.26,65.62,19736.0,62.4111,62.851,62.4111,62.7553,19736.0
2024-03-15 11:00:00,65.61,65.71,65.59,65.71,17560.0,62.7458,62.8414,62.7267,62.8414,17560.0
2024-03-15 11:30:00,65.7,65.76,65.59,65.72,25483.0,62.8319,62.8892,62.7267,62.851,25483.0
2024-03-15 12:00:00,65.7,65.8,65.58,65.63,30965.0,62.8319,62.9275,62.7171,62.7649,30965.0
2024-03-15 12:30:00,65.63,65.63,65.15,65.3,18505.0,62.7649,62.7649,62.3059,62.4493,18505.0
2024-03-15 13:00:00,65.28,65.44,65.22,65.44,20418.0,62.4302,62.5832,62.3728,62.5832,20418.0
2024-03-15 13:30:00,65.44,65.47,65.31,65.46,16333.0,62.5832,62.6119,62.4589,62.6023,16333.0
2024-03-15 14:00:00,65.45,65.53,65.3,65.48,18132.0,62.5928,62.6693,62.4493,62.6215,18132.0
2024-03-15 14:30:00,65.47,65.61,65.42,65.57,21516.0,62.6119,62.7458,62.5641,62.7075,21516.0
2024-03-15 15:00:00,65.58,65.75,65.53,65.61,29637.0,62.7171,62.8797,62.6693,62.7458,29637.0
2024-03-15 15:30:00,65.6,65.61,65.22,65.45,214555.0,62.7362,62.7458,62.3728,62.5928,214555.0
2024-03-18 09:30:00,65.19,65.43,65.0,65.37,16470.0,62.3441,62.5736,62.1624,62.5163,16470.0
2024-03-18 10:00:00,65.33,65.38,65.13,65.2,15576.0,62.478,62.5258,62.2867,62.3537,15576.0
2024-03-18 10:30:00,65.17,65.29,65.04,65.28,16741.0,62.325,62.4398,62.2007,62.4302,16741.0
2024-03-18 11:00:00,65.29,65.44,65.12,65.42,21198.0,62.4398,62.5832,62.2772,62.5641,21198.0
2024-03-18 11:30:00,65.42,65.52,65.37,65.43,19242.0,62.5641,62.6597,62.5163,62.5736,19242.0
2024-03-18 12:00:00,65.43,65.44,65.16,65.2,23517.0,62.5736,62.5832,62.3154,62.3537,23517.0
2024-03-18 12:30:00,65.22,65.31,65.16,65.29,20455.0,62.3728,62.4589,62.3154,62.4398,20455.0
2024-03-18 13:00:00,65.28,65.35,65.23,65.27,15618.0,62.4302,62.4971,62.3824,62.4206,15618.0
2024-03-18 13:30:00,65.27,65.33,65.2,65.33,17458.0,62.4206,62.478,62.3537,62.478,17458.0
2024-03-18 14:00:00,65.35,65.36,65.1,65.19,20115.0,62.4971,62.5067,62.258,62.3441,20115.0
2024-03-18 14:30:00,65.2,65.24,65.1,65.2,25642.0,62.3537,62.3919,62.258,62.3537,25642.0
2024-03-18 15:00:00,65.2,65.28,65.12,65.22,26823.0,62.3537,62.4302,62.2772,62.3728,26823.0
2024-03-18 15:30:00,65.21,65.22,64.9,65.07,126289.0,62.3632,62.3728,62.0668,62.2294,126289.0
2024-03-19 09:30:00,65.25,65.44,65.21,65.27,12255.0,62.4015,62.5832,62.3632,62.4206,12255.0
2024-03-19 10:00:00,65.26,65.26,64.91,64.91,8426.0,62.4111,62.4111,62.0763,62.0763,8426.0
2024-03-19 10:30:00,64.89,65.12,64.88,65.02,10335.0,62.0572,62.2772,62.0477,62.1815,10335.0
2024-03-19 11:00:00,65.02,65.16,65.0,65.13,7254.0,62.1815,62.3154,62.1624,62.2867,7254.0
2024-03-19 11:30:00,65.15,65.23,65.12,65.19,9711.0,62.3059,62.3824,62.2772,62.3441,9711.0
2024-03-19 12:00:00,65.17,65.27,65.15,65.23,10205.0,62.325,62.4206,62.3059,62.3824,10205.0
2024-03-19 12:30:00,65.26,65.28,65.19,65.23,9546.0,62.4111,62.4302,62.3441,62.3824,9546.0
2024-03-19 13:00:00,65.26,65.31,65.1,65.15,17950.0,62.4111,62.4589,62.258,62.3059,17950.0
2024-03-19 13:30:00,65.17,65.18,65.0,65.08,14944.0,62.325,62.3346,62.1624,62.2389,14944.0
2024-03-19 14:00:00,65.08,65.12,64.98,65.1,11587.0,62.2389,62.2772,62.1433,62.258,11587.0
2024-03-19 14:30:00,65.12,65.2,65.11,65.14,16248.0,62.2772,62.3537,62.2676,62.2963,16248.0
2024-03-19 15:00:00,65.13,65.3,65.12,65.29,22551.0,62.2867,62.4493,62.2772,62.4398,22551.0
2024-03-19 15:30:00,65.28,65.37,65.14,65.3,81011.0,62.4302,62.5163,62.2963,62.4493,81011.0
2024-03-20 09:30:00,65.06,65.39,64.87,65.25,14985.0,62.2198,62.5354,62.0381,62.4015,14985.0
2024-03-20 10:00:00,65.23,65.3,65.1,65.22,9564.0,62.3824,62.4493,62.258,62.3728,9564.0
2024-03-20 10:30:00,65.21,65.32,65.17,65.28,23103.0,62.3632,62.4684,62.325,62.4302,23103.0
2024-03-20 11:00:00,65.28,65.35,65.14,65.17,8815.0,62.4302,62.4971,62.2963,62.325,8815.0
2024-03-20 11:30:00,65.17,65.19,65.04,65.08,8711.0,62.325,62.3441,62.2007,62.2389,8711.0
2024-03-20 12:00:00,65.06,65.16,65.03,65.13,9898.0,62.2198,62.3154,62.1911,62.2867,9898.0
2024-03-20 12:30:00,65.13,65.21,65.08,65.14,5994.0,62.2867,62.3632,62.2389,62.2963,5994.0
2024-03-20 13:00:00,65.09,65.18,65.07,65.16,8566.0,62.2485,62.3346,62.2294,62.3154,8566.0
2024-03-20 13:30:00,65.17,65.21,65.04,65.04,10446.0,62.325,62.3632,62.2007,62.2007,10446.0
2024-03-20 14:00:00,65.04,65.6,65.03,65.15,57531.0,62.2007,62.7362,62.1911,62.3059,57531.0
2024-03-20 14:30:00,65.21,65.64,64.98,65.5,20089.0,62.3632,62.7745,62.1433,62.6406,20089.0
2024-03-20 15:00:00,65.48,65.73,65.43,65.67,20795.0,62.6215,62.8605,62.5736,62.8032,20795.0
2024-03-20 15:30:00,65.69,65.69,65.36,65.55,70283.0,62.8223,62.8223,62.5067,62.6884,70283.0
2024-03-21 09:30:00,65.57,66.08,65.55,66.05,25928.0,62.7075,63.1953,62.6884,63.1666,25928.0
2024-03-21 10:00:00,66.05,66.07,65.61,65.98,21650.0,63.1666,63.1857,62.7458,63.0996,21650.0
2024-03-21 10:30:00,65.97,66.38,65.89,66.37,18529.0,63.0901,63.4822,63.0136,63.4726,18529.0
2024-03-21 11:00:00,66.34,66.36,65.81,65.88,36039.0,63.4439,63.463,62.9371,63.004,36039.0
2024-03-21 11:30:00,65.84,65.87,65.65,65.76,13207.0,62.9657,62.9944,62.784,62.8892,13207.0
2024-03-21 12:00:00,65.74,65.76,65.52,65.58,18156.0,62.8701,62.8892,62.6597,62.7171,18156.0
2024-03-21 12:30:00,65.59,65.67,65.42,65.54,21388.0,62.7267,62.8032,62.5641,62.6788,21388.0
2024-03-21 13:00:00,65.55,65.65,65.52,65.56,21714.0,62.6884,62.784,62.6597,62.698,21714.0
2024-03-21 13:30:00,65.54,65.54,65.28,65.29,18392.0,62.6788,62.6788,62.4302,62.4398,18392.0
2024-03-21 14:00:00,65.31,65.44,65.29,65.38,17685.0,62.4589,62.5832,62.4398,62.5258,17685.0
2024-03-21 14:30:00,65.38,65.5,65.38,65.45,19189.0,62.5258,62.6406,62.5258,62.5928,19189.0
2024-03-21 15:00:00,65.46,65.54,65.38,65.38,24318.0,62.6023,62.6788,62.5258,62.5258,24318.0
2024-03-21 15:30:00,65.39,65.69,65.36,65.67,134593.0,62.5354,62.8223,62.5067,62.8032,134593.0
2024-03-22 09:30:00,65.7,65.7,65.43,65.43,11295.0,62.8319,62.8319,62.5736,62.5736,11295.0
2024-03-22 10:00:00,65.4,65.45,65.18,65.2,19668.0,62.545,62.5928,62.3346,62.3537,19668.0
2024-03-22 10:30:00,65.17,65.33,64.91,64.95,17160.0,62.325,62.478,62.0763,62.1146,17160.0
2024-03-22 11:00:00,65.0,65.21,64.94,65.21,18635.0,62.1624,62.3632,62.105,62.3632,18635.0
2024-03-22 11:30:00,65.23,65.27,65.01,65.08,11977.0,62.3824,62.4206,62.172,62.2389,11977.0
2024-03-22 12:00:00,65.07,65.07,64.81,64.81,15689.0,62.2294,62.2294,61.9807,61.9807,15689.0
2024-03-22 12:30:00,64.9,64.96,64.77,64.86,13625.0,62.0668,62.1242,61.9425,62.0285,13625.0
2024-03-22 13:00:00,64.81,64.92,64.74,64.86,12637.0,61.9807,62.0859,61.9138,62.0285,12637.0
2024-03-22 13:30:00,64.86,64.91,64.8,64.87,15436.0,62.0285,62.0763,61.9711,62.0381,15436.0
2024-03-22 14:00:00,64.87,64.97,64.81,64.82,13062.0,62.0381,62.1337,61.9807,61.9903,13062.0
2024-03-22 14:30:00,64.83,64.93,64.76,64.89,20380.0,61.9998,62.0955,61.9329,62.0572,20380.0
2024-03-22 15:00:00,64.87,64.91,64.76,64.85,14206.0,62.0381,62.0763,61.9329,62.019,14206.0
2024-03-22 15:30:00,64.84,64.91,64.58,64.69,113170.0,62.0094,62.0763,61.7607,61.8659,113170.0
2024-03-25 09:30:00,64.82,65.14,64.65,64.69,15565.0,61.9903,62.2963,61.8277,61.8659,15565.0
2024-03-25 10:00:00,64.66,64.71,64.34,64.39,18290.0,61.8373,61.8851,61.5312,61.579,18290.0
2024-03-25 10:30:00,64.37,64.54,64.36,64.52,7562.0,61.5599,61.7225,61.5504,61.7034,7562.0
2024-03-25 11:00:00,64.52,64.6,64.35,64.43,14537.0,61.7034,61.7799,61.5408,61.6173,14537.0
2024-03-25 11:30:00,64.42,64.42,64.3,64.4,20462.0,61.6077,61.6077,61.493,61.5886,20462.0
2024-03-25 12:00:00,64.39,64.53,64.36,64.51,40610.0,61.579,61.7129,61.5504,61.6938,40610.0
2024-03-25 12:30:00,64.55,64.58,64.37,64.41,13521.0,61.7321,61.7607,61.5599,61.5982,13521.0
2024-03-25 13:00:00,64.39,64.39,64.2,64.34,19356.0,61.579,61.579,61.3973,61.5312,19356.0
2024-03-25 13:30:00,64.35,64.39,64.22,64.23,43426.0,61.5408,61.579,61.4165,61.426,43426.0
2024-03-25 14:00:00,64.24,64.24,64.07,64.09,22786.0,61.4356,61.4356,61.273,61.2921,22786.0
2024-03-25 14:30:00,64.1,64.32,64.05,64.1,42939.0,61.3017,61.5121,61.2539,61.3017,42939.0
2024-03-25 15:00:00,64.1,64.14,63.83,63.93,37775.0,61.3017,61.34,61.0435,61.1391,37775.0
2024-03-25 15:30:00,63.94,64.12,63.85,63.93,212242.0,61.1487,61.3208,61.0626,61.1391,212242.0
2024-03-26 09:30:00,63.94,64.2,63.72,63.73,13378.0,61.1487,61.3973,60.9383,60.9479,13378.0
2024-03-26 10:00:00,63.72,63.74,63.46,63.6,42548.0,60.9383,60.9574,60.6896,60.8235,42548.0
2024-03-26 10:30:00,63.65,64.04,63.59,64.01,47262.0,60.8713,61.2443,60.814,61.2156,47262.0
2024-03-26 11:00:00,64.02,64.03,63.82,63.95,46496.0,61.2252,61.2348,61.0339,61.1583,46496.0
2024-03-26 11:30:00,63.94,63.97,63.82,63.84,33790.0,61.1487,61.1774,61.0339,61.0531,33790.0
2024-03-26 12:00:00,63.84,63.91,63.71,63.74,46270.0,61.0531,61.12,60.9287,60.9574,46270.0
2024-03-26 12:30:00,63.74,63.98,63.72,63.91,19033.0,60.9574,61.1869,60.9383,61.12,19033.0
2024-03-26 13:00:00,63.92,63.95,63.84,63.93,40016.0,61.1296,61.1583,61.0531,61.1391,40016.0
2024-03-26 13:30:00,63.92,64.01,63.66,63.67,31483.0,61.1296,61.2156,60.8809,60.8905,31483.0
2024-03-26 14:00:00,63.67,63.75,63.56,63.62,41102.0,60.8905,60.967,60.7853,60.8427,41102.0
2024-03-26 14:30:00,63.63,63.81,63.56,63.78,25396.0,60.8522,61.0244,60.7853,60.9957,25396.0
2024-03-26 15:00:00,63.77,63.83,63.65,63.72,123447.0,60.9861,61.0435,60.8713,60.9383,123447.0
2024-03-26 15:30:00,63.72,63.79,63.39,63.42,170187.0,60.9383,61.0052,60.6227,60.6514,170187.0
2024-03-27 09:30:00,63.67,64.12,63.64,64.11,27691.0,61.3424,61.776,61.3135,61.7664,27691.0
2024-03-27 10:00:00,64.11,64.43,64.05,64.29,168387.0,61.7664,62.0747,61.7086,61.9398,168387.0
2024-03-27 10:30:00,64.25,64.4,63.97,64.1,234149.0,61.9012,62.0458,61.6315,61.7567,234149.0
2024-03-27 11:00:00,64.12,64.34,64.11,64.34,19376.0,61.776,61.988,61.7664,61.988,19376.0
2024-03-27 11:30:00,64.35,64.35,64.02,64.17,26384.0,61.9976,61.9976,61.6797,61.8242,26384.0
2024-03-27 12:00:00,64.19,64.19,64.09,64.17,13322.0,61.8434,61.8434,61.7471,61.8242,13322.0
2024-03-27 12:30:00,64.2,64.32,64.12,64.2,20240.0,61.8531,61.9687,61.776,61.8531,20240.0
2024-03-27 13:00:00,64.18,64.19,63.97,64.17,10882.0,61.8338,61.8434,61.6315,61.8242,10882.0
2024-03-27 13:30:00,64.16,64.2,64.04,64.1,13901.0,61.8145,61.8531,61.6989,61.7567,13901.0
2024-03-27 14:00:00,64.09,64.17,64.0,64.16,13639.0,61.7471,61.8242,61.6604,61.8145,13639.0
2024-03-27 14:30:00,64.17,64.19,63.94,64.13,23124.0,61.8242,61.8434,61.6026,61.7856,23124.0
2024-03-27 15:00:00,64.14,64.34,64.1,64.33,19626.0,61.7953,61.988,61.7567,61.9783,19626.0
2024-03-27 15:30:00,64.32,64.36,64.08,64.35,141112.0,61.9687,62.0072,61.7375,61.9976,141112.0
2024-03-28 09:30:00,64.61,64.88,64.48,64.7,39692.0,62.2481,62.5082,62.1228,62.3348,39692.0
2024-03-28 10:00:00,64.72,65.12,64.62,64.96,432709.0,62.3541,62.7394,62.2577,62.5853,432709.0
2024-03-28 10:30:00,64.97,65.15,64.82,64.96,28774.0,62.5949,62.7683,62.4504,62.5853,28774.0
2024-03-28 11:00:00,64.96,65.02,64.73,64.76,23060.0,62.5853,62.6431,62.3637,62.3926,23060.0
2024-03-28 11:30:00,64.71,64.74,64.48,64.52,21272.0,62.3444,62.3733,62.1228,62.1614,21272.0
2024-03-28 12:00:00,64.52,64.85,64.45,64.8,275748.0,62.1614,62.4793,62.0939,62.4311,275748.0
2024-03-28 12:30:00,64.79,64.82,64.54,64.6,19431.0,62.4215,62.4504,62.1806,62.2384,19431.0
2024-03-28 13:00:00,64.59,64.8,64.59,64.61,123491.0,62.2288,62.4311,62.2288,62.2481,123491.0
2024-03-28 13:30:00,64.62,64.62,64.46,64.53,17026.0,62.2577,62.2577,62.1036,62.171,17026.0
2024-03-28 14:00:00,64.54,64.6,64.44,64.54,403750.0,62.1806,62.2384,62.0843,62.1806,403750.0
2024-03-28 14:30:00,64.53,64.69,64.49,64.65,32414.0,62.171,62.3252,62.1325,62.2866,32414.0
2024-03-28 15:00:00,64.66,64.68,64.43,64.46,46221.0,62.2963,62.3155,62.0747,62.1036,46221.0
2024-03-28 15:30:00,64.48,64.63,64.14,64.4,260001.0,62.1228,62.2674,61.7953,62.0458,260001.0
2024-04-01 09:30:00,64.4,64.72,63.4,63.73,43197.0,62.0458,62.3541,61.0823,61.4003,43197.0
2024-04-01 10:00:00,63.65,63.72,63.36,63.37,49225.0,61.3232,61.3906,61.0438,61.0534,49225.0
2024-04-01 10:30:00,63.38,63.55,63.34,63.44,41909.0,61.063,61.2268,61.0245,61.1209,41909.0
2024-04-01 11:00:00,63.43,63.56,63.38,63.52,31045.0,61.1112,61.2365,61.063,61.1979,31045.0
2024-04-01 11:30:00,63.5,63.55,63.36,63.36,20244.0,61.1787,61.2268,61.0438,61.0438,20244.0
2024-04-01 12:00:00,63.31,63.33,63.13,63.3,31106.0,60.9956,61.0149,60.8222,60.986,31106.0
2024-04-01 12:30:00,63.27,63.38,63.2,63.22,19126.0,60.9571,61.063,60.8896,60.9089,19126.0
2024-04-01 13:00:00,63.21,63.25,63.15,63.18,19250.0,60.8993,60.9378,60.8415,60.8704,19250.0
2024-04-01 13:30:00,63.17,63.42,63.15,63.42,53472.0,60.8607,61.1016,60.8415,61.1016,53472.0
2024-04-01 14:00:00,63.42,63.42,63.22,63.36,28085.0,61.1016,61.1016,60.9089,61.0438,28085.0
2024-04-01 14:30:00,63.36,63.4,63.21,63.27,51839.0,61.0438,61.0823,60.8993,60.9571,51839.0
2024-04-01 15:00:00,63.25,63.25,63.03,63.21,45424.0,60.9378,60.9378,60.7258,60.8993,45424.0
2024-04-01 15:30:00,63.2,63.39,63.18,63.29,165154.0,60.8896,61.0727,60.8704,60.9763,165154.0
2024-04-02 09:30:00,62.31,63.17,62.18,62.95,90338.0,60.0322,60.8607,59.9069,60.6488,90338.0
2024-04-02 10:00:00,62.92,62.99,62.69,62.74,32715.0,60.6199,60.6873,60.3983,60.4464,32715.0
2024-04-02 10:30:00,62.74,63.11,62.74,63.1,23686.0,60.4464,60.8029,60.4464,60.7933,23686.0
2024-04-02 11:00:00,63.1,63.17,62.95,63.1,55647.0,60.7933,60.8607,60.6488,60.7933,55647.0
2024-04-02 11:30:00,63.12,63.21,62.83,62.84,30177.0,60.8126,60.8993,60.5332,60.5428,30177.0
2024-04-02 12:00:00,62.84,62.91,62.78,62.89,10671.0,60.5428,60.6102,60.485,60.591,10671.0
2024-04-02 12:30:00,62.87,62.98,62.81,62.83,25388.0,60.5717,60.6777,60.5139,60.5332,25388.0
2024-04-02 13:00:00,62.83,62.83,62.73,62.81,21458.0,60.5332,60.5332,60.4368,60.5139,21458.0
2024-04-02 13:30:00,62.79,62.96,62.73,62.94,29356.0,60.4946,60.6584,60.4368,60.6391,29356.0
2024-04-02 14:00:00,62.94,62.97,62.86,62.94,17617.0,60.6391,60.668,60.5621,60.6391,17617.0
2024-04-02 14:30:00,62.94,62.96,62.82,62.83,16788.0,60.6391,60.6584,60.5235,60.5332,16788.0
2024-04-02 15:00:00,62.82,62.91,62.62,62.91,24538.0,60.5235,60.6102,60.3308,60.6102,24538.0
2024-04-02 15:30:00,62.91,63.2,62.86,63.16,213380.0,60.6102,60.8896,60.5621,60.8511,213380.0
2024-04-03 09:30:00,62.87,63.12,62.55,62.65,33859.0,60.5717,60.8126,60.2634,60.3597,33859.0
2024-04-03 10:00:00,62.67,62.95,62.62,62.91,22094.0,60.379,60.6488,60.3308,60.6102,22094.0
2024-04-03 10:30:00,62.93,62.96,62.63,62.68,26270.0,60.6295,60.6584,60.3405,60.3886,26270.0
2024-04-03 11:00:00,62.62,62.64,62.46,62.57,12338.0,60.3308,60.3501,60.1767,60.2827,12338.0
2024-04-03 11:30:00,62.55,62.55,62.4,62.42,9194.0,60.2634,60.2634,60.1189,60.1381,9194.0
2024-04-03 12:00:00,62.45,62.83,62.43,62.77,22827.0,60.167,60.5332,60.1478,60.4753,22827.0
2024-04-03 12:30:00,62.8,63.08,62.8,62.99,21076.0,60.5042,60.774,60.5042,60.6873,21076.0
2024-04-03 13:00:00,62.98,63.05,62.94,63.03,17868.0,60.6777,60.7451,60.6391,60.7258,17868.0
2024-04-03 13:30:00,63.02,63.04,62.91,63.02,70132.0,60.7162,60.7355,60.6102,60.7162,70132.0
2024-04-03 14:00:00,62.98,63.11,62.95,63.08,18831.0,60.6777,60.8029,60.6488,60.774,18831.0
2024-04-03 14:30:00,63.09,63.11,63.01,63.09,19267.0,60.7836,60.8029,60.7066,60.7836,19267.0
2024-04-03 15:00:00,63.08,63.12,62.76,62.79,25266.0,60.774,60.8126,60.4657,60.4946,25266.0
2024-04-03 15:30:00,62.78,62.96,62.77,62.81,155490.0,60.485,60.6584,60.4753,60.5139,155490.0
2024-04-04 09:30:00,63.32,63.76,62.84,63.25,36429.0,61.0052,61.4292,60.5428,60.9378,36429.0
2024-04-04 10:00:00,63.28,63.42,63.26,63.3,28345.0,60.9667,61.1016,60.9474,60.986,28345.0
2024-04-04 10:30:00,63.31,63.44,63.22,63.4,20916.0,60.9956,61.1209,60.9089,61.0823,20916.0
2024-04-04 11:00:00,63.4,63.42,63.24,63.34,17516.0,61.0823,61.1016,60.9282,61.0245,17516.0
2024-04-04 11:30:00,63.36,63.53,63.36,63.46,36522.0,61.0438,61.2076,61.0438,61.1401,36522.0
2024-04-04 12:00:00,63.43,63.43,63.33,63.35,21490.0,61.1112,61.1112,61.0149,61.0341,21490.0
2024-04-04 12:30:00,63.31,63.37,63.2,63.3,24382.0,60.9956,61.0534,60.8896,60.986,24382.0
2024-04-04 13:00:00,63.3,63.55,63.28,63.55,145642.0,60.986,61.2268,60.9667,61.2268,145642.0
2024-04-04 13:30:00,63.53,63.53,63.25,63.28,27269.0,61.2076,61.2076,60.9378,60.9667,27269.0
2024-04-04 14:00:00,63.26,63.26,62.86,62.86,26986.0,60.9474,60.9474,60.5621,60.5621,26986.0
2024-04-04 14:30:00,62.83,62.96,62.72,62.8,33088.0,60.5332,60.6584,60.4272,60.5042,33088.0
2024-04-04 15:00:00,62.78,62.99,62.7,62.88,45633.0,60.485,60.6873,60.4079,60.5813,45633.0
2024-04-04 15:30:00,62.89,63.14,62.73,63.01,178170.0,60.591,60.8318,60.4368,60.7066,178170.0
2024-04-05 09:30:00,62.65,62.91,62.49,62.65,18777.0,60.3597,60.6102,60.2056,60.3597,18777.0
2024-04-05 10:00:00,62.65,62.73,62.35,62.38,18640.0,60.3597,60.4368,60.0707,60.0996,18640.0
2024-04-05 10:30:00,62.48,62.73,62.46,62.73,8488.0,60.1959,60.4368,60.1767,60.4368,8488.0
2024-04-05 11:00:00,62.75,62.75,62.57,62.72,11906.0,60.4561,60.4561,60.2827,60.4272,11906.0
2024-04-05 11:30:00,62.72,62.97,62.68,62.91,50048.0,60.4272,60.668,60.3886,60.6102,50048.0
2024-04-05 12:00:00,62.82,63.0,62.79,62.98,25338.0,60.5235,60.6969,60.4946,60.6777,25338.0
2024-04-05 12:30:00,62.98,63.06,62.94,63.01,13954.0,60.6777,60.7547,60.6391,60.7066,13954.0
2024-04-05 13:00:00,62.99,62.99,62.79,62.89,13511.0,60.6873,60.6873,60.4946,60.591,13511.0
2024-04-05 13:30:00,62.89,62.96,62.7,62.75,26834.0,60.591,60.6584,60.4079,60.4561,26834.0
2024-04-05 14:00:00,62.74,62.87,62.68,62.83,14467.0,60.4464,60.5717,60.3886,60.5332,14467.0
2024-04-05 14:30:00,62.83,62.91,62.78,62.9,19008.0,60.5332,60.6102,60.485,60.6006,19008.0
2024-04-05 15:00:00,62.9,62.93,62.81,62.9,24792.0,60.6006,60.6295,60.5139,60.6006,24792.0
2024-04-05 15:30:00,62.9,63.03,62.75,62.87,106637.0,60.6006,60.7258,60.4561,60.5717,106637.0
2024-04-08 09:30:00,63.18,63.48,63.05,63.44,62116.0,60.8704,61.1594,60.7451,61.1209,62116.0
2024-04-08 10:00:00,63.43,63.65,63.29,63.44,108912.0,61.1112,61.3232,60.9763,61.1209,108912.0
2024-04-08 10:30:00,63.44,63.7,63.36,63.54,492636.0,61.1209,61.3713,61.0438,61.2172,492636.0
2024-04-08 11:00:00,63.51,63.87,63.5,63.83,69222.0,61.1883,61.5351,61.1787,61.4966,69222.0
2024-04-08 11:30:00,63.83,63.83,63.57,63.73,23589.0,61.4966,61.4966,61.2461,61.4003,23589.0
2024-04-08 12:00:00,63.69,63.86,63.69,63.86,24654.0,61.3617,61.5255,61.3617,61.5255,24654.0
2024-04-08 12:30:00,63.83,63.92,63.81,63.83,17308.0,61.4966,61.5833,61.4773,61.4966,17308.0
2024-04-08 13:00:00,63.84,63.86,63.64,63.72,35903.0,61.5062,61.5255,61.3135,61.3906,35903.0
2024-04-08 13:30:00,63.71,63.83,63.61,63.62,86527.0,61.381,61.4966,61.2846,61.2943,86527.0
2024-04-08 14:00:00,63.62,63.78,63.54,63.66,536324.0,61.2943,61.4484,61.2172,61.3328,536324.0
2024-04-08 14:30:00,63.64,63.8,63.64,63.76,156626.0,61.3135,61.4677,61.3135,61.4292,156626.0
2024-04-08 15:00:00,63.77,63.79,63.64,63.71,68622.0,61.4388,61.4581,61.3135,61.381,68622.0
2024-04-08 15:30:00,63.69,63.82,63.59,63.74,168661.0,61.3617,61.487,61.2654,61.4099,168661.0
2024-04-09 09:30:00,63.94,64.07,63.58,63.73,37444.0,61.6026,61.7278,61.2557,61.4003,37444.0
2024-04-09 10:00:00,63.7,63.73,63.53,63.55,135360.0,61.3713,61.4003,61.2076,61.2268,135360.0
2024-04-09 10:30:00,63.53,63.85,63.37,63.72,496504.0,61.2076,61.5159,61.0534,61.3906,496504.0
2024-04-09 11:00:00,63.74,64.13,63.64,63.97,154850.0,61.4099,61.7856,61.3135,61.6315,154850.0
2024-04-09 11:30:00,63.97,64.16,63.92,64.01,91017.0,61.6315,61.8145,61.5833,61.67,91017.0
2024-04-09 12:00:00,63.99,64.05,63.73,63.92,1192906.0,61.6507,61.7086,61.4003,61.5833,1192906.0
2024-04-09 12:30:00,63.91,64.27,63.87,64.13,47755.0,61.5737,61.9205,61.5351,61.7856,47755.0
2024-04-09 13:00:00,64.14,64.17,63.95,63.97,28317.0,61.7953,61.8242,61.6122,61.6315,28317.0
2024-04-09 13:30:00,63.98,63.98,63.81,63.93,33777.0,61.6411,61.6411,61.4773,61.5929,33777.0
2024-04-09 14:00:00,63.92,64.07,63.85,64.04,18465.0,61.5833,61.7278,61.5159,61.6989,18465.0
2024-04-09 14:30:00,64.05,64.12,63.99,64.05,29508.0,61.7086,61.776,61.6507,61.7086,29508.0
2024-04-09 15:00:00,64.04,64.3,63.92,64.28,47234.0,61.6989,61.9494,61.5833,61.9301,47234.0
2024-04-09 15:30:00,64.26,64.29,64.01,64.04,262758.0,61.9109,61.9398,61.67,61.6989,262758.0
2024-04-10 09:30:00,62.49,62.82,62.16,62.26,70997.0,60.2056,60.5235,59.8876,59.984,70997.0
2024-04-10 10:00:00,62.27,62.55,62.2,62.21,74982.0,59.9936,60.2634,59.9262,59.9358,74982.0
2024-04-10 10:30:00,62.19,62.33,61.92,61.94,69565.0,59.9165,60.0514,59.6564,59.6757,69565.0
2024-04-10 11:00:00,61.94,62.19,61.91,62.06,32290.0,59.6757,59.9165,59.6468,59.7913,32290.0
2024-04-10 11:30:00,62.09,62.09,61.69,61.75,40810.0,59.8202,59.8202,59.4348,59.4926,40810.0
2024-04-10 12:00:00,61.74,62.08,61.73,61.99,45136.0,59.483,59.8106,59.4734,59.7239,45136.0
2024-04-10 12:30:00,61.96,61.96,61.79,61.81,29300.0,59.695,59.695,59.5312,59.5504,29300.0
2024-04-10 13:00:00,61.82,61.91,61.46,61.7,53591.0,59.5601,59.6468,59.2132,59.4445,53591.0
2024-04-10 13:30:00,61.67,61.91,61.52,61.76,47696.0,59.4156,59.6468,59.271,59.5023,47696.0
2024-04-10 14:00:00,61.76,61.99,61.69,61.72,64697.0,59.5023,59.7239,59.4348,59.4637,64697.0
2024-04-10 14:30:00,61.73,61.88,61.64,61.68,72511.0,59.4734,59.6179,59.3867,59.4252,72511.0
2024-04-10 15:00:00,61.67,62.01,61.64,61.98,103085.0,59.4156,59.7431,59.3867,59.7142,103085.0
2024-04-10 15:30:00,62.01,62.08,61.85,61.96,235899.0,59.7431,59.8106,59.589,59.695,235899.0
2024-04-11 09:30:00,62.44,62.44,61.32,61.54,70146.0,60.1574,60.1574,59.0784,59.2903,70146.0
2024-04-11 10:00:00,61.59,61.65,61.44,61.52,54991.0,59.3385,59.3963,59.194,59.271,54991.0
2024-04-11 10:30:00,61.53,61.81,61.51,61.59,72067.0,59.2807,59.5504,59.2614,59.3385,72067.0
2024-04-11 11:00:00,61.59,61.6,61.43,61.5,42270.0,59.3385,59.3481,59.1843,59.2518,42270.0
2024-04-11 11:30:00,61.51,61.85,61.49,61.78,42674.0,59.2614,59.589,59.2421,59.5215,42674.0
2024-04-11 12:00:00,61.78,61.89,61.72,61.89,24537.0,59.5215,59.6275,59.4637,59.6275,24537.0
2024-04-11 12:30:00,61.89,61.98,61.77,61.86,35307.0,59.6275,59.7142,59.5119,59.5986,35307.0
2024-04-11 13:00:00,61.87,62.06,61.86,61.96,31042.0,59.6082,59.7913,59.5986,59.695,31042.0
2024-04-11 13:30:00,61.98,62.01,61.89,61.9,34882.0,59.7142,59.7431,59.6275,59.6371,34882.0
2024-04-11 14:00:00,61.91,62.07,61.87,61.95,158524.0,59.6468,59.8009,59.6082,59.6853,158524.0
2024-04-11 14:30:00,61.93,61.93,61.81,61.82,46682.0,59.6661,59.6661,59.5504,59.5601,46682.0
2024-04-11 15:00:00,61.83,61.83,61.61,61.71,44117.0,59.5697,59.5697,59.3578,59.4541,44117.0
2024-04-11 15:30:00,61.69,61.72,61.43,61.56,149386.0,59.4348,59.4637,59.1843,59.3096,149386.0
2024-04-12 09:30:00,61.5,61.51,61.01,61.1,19656.0,59.2518,59.2614,58.7797,58.8664,19656.0
2024-04-12 10:00:00,61.07,61.07,60.79,61.04,20154.0,58.8375,58.8375,58.5677,58.8086,20154.0
2024-04-12 10:30:00,61.01,61.04,60.92,60.97,22053.0,58.7797,58.8086,58.693,58.7411,22053.0
2024-04-12 11:00:00,60.93,61.07,60.9,60.98,21154.0,58.7026,58.8375,58.6737,58.7508,21154.0
2024-04-12 11:30:00,60.98,60.99,60.84,60.94,18832.0,58.7508,58.7604,58.6159,58.7122,18832.0
2024-04-12 12:00:00,60.92,61.01,60.85,60.9,18093.0,58.693,58.7797,58.6255,58.6737,18093.0
2024-04-12 12:30:00,60.92,60.95,60.74,60.93,27948.0,58.693,58.7219,58.5196,58.7026,27948.0
2024-04-12 13:00:00,60.94,61.05,60.92,60.95,21172.0,58.7122,58.8182,58.693,58.7219,21172.0
2024-04-12 13:30:00,60.92,61.04,60.87,60.95,17439.0,58.693,58.8086,58.6448,58.7219,17439.0
2024-04-12 14:00:00,60.88,61.04,60.82,60.84,19835.0,58.6544,58.8086,58.5966,58.6159,19835.0
2024-04-12 14:30:00,60.83,60.88,60.65,60.76,28051.0,58.6063,58.6544,58.4328,58.5388,28051.0
2024-04-12 15:00:00,60.75,60.97,60.6,60.93,41195.0,58.5292,58.7411,58.3847,58.7026,41195.0
2024-04-12 15:30:00,60.93,61.15,60.84,61.04,161297.0,58.7026,58.9146,58.6159,58.8086,161297.0
2024-04-15 09:30:00,61.35,61.68,61.14,61.5,43916.0,59.1073,59.4252,58.9049,59.2518,43916.0
2024-04-15 10:00:00,61.48,61.49,60.71,60.84,28306.0,59.2325,59.2421,58.4907,58.6159,28306.0
2024-04-15 10:30:00,60.84,61.1,60.75,60.83,57998.0,58.6159,58.8664,58.5292,58.6063,57998.0
2024-04-15 11:00:00,60.83,61.05,60.8,61.05,33766.0,58.6063,58.8182,58.5774,58.8182,33766.0
2024-04-15 11:30:00,61.05,61.32,61.0,61.28,56975.0,58.8182,59.0784,58.7701,59.0398,56975.0
2024-04-15 12:00:00,61.26,61.47,61.22,61.25,109943.0,59.0205,59.2229,58.982,59.0109,109943.0
2024-04-15 12:30:00,61.26,61.43,61.25,61.35,52140.0,59.0205,59.1843,59.0109,59.1073,52140.0
2024-04-15 13:00:00,61.34,61.39,61.02,61.08,35882.0,59.0976,59.1458,58.7893,58.8471,35882.0
2024-04-15 13:30:00,61.08,61.12,60.77,61.0,56451.0,58.8471,58.8857,58.5485,58.7701,56451.0
2024-04-15 14:00:00,61.01,61.02,60.84,60.88,57893.0,58.7797,58.7893,58.6159,58.6544,57893.0
2024-04-15 14:30:00,60.86,61.0,60.77,60.85,49781.0,58.6352,58.7701,58.5485,58.6255,49781.0
2024-04-15 15:00:00,60.86,60.93,60.73,60.88,83598.0,58.6352,58.7026,58.5099,58.6544,83598.0
2024-04-15 15:30:00,60.88,61.4,60.88,61.36,379415.0,58.6544,59.1554,58.6544,59.1169,379415.0
2024-04-16 09:30:00,61.09,61.28,60.88,61.28,95789.0,58.8568,59.0398,58.6544,59.0398,95789.0
2024-04-16 10:00:00,61.26,61.43,61.07,61.43,188919.0,59.0205,59.1843,58.8375,59.1843,188919.0
2024-04-16 10:30:00,61.42,61.45,61.11,61.2,266732.0,59.1747,59.2036,58.876,58.9627,266732.0
2024-04-16 11:00:00,61.18,61.49,61.15,61.49,45268.0,58.9435,59.2421,58.9146,59.2421,45268.0
2024-04-16 11:30:00,61.47,61.77,61.44,61.54,46401.0,59.2229,59.5119,59.194,59.2903,46401.0
2024-04-16 12:00:00,61.45,61.56,61.33,61.49,31061.0,59.2036,59.3096,59.088,59.2421,31061.0
2024-04-16 12:30:00,61.5,61.64,61.21,61.33,28989.0,59.2518,59.3867,58.9724,59.088,28989.0
2024-04-16 13:00:00,61.34,61.52,61.25,61.31,27678.0,59.0976,59.271,59.0109,59.0687,27678.0
2024-04-16 13:30:00,61.25,61.4,61.02,61.19,36425.0,59.0109,59.1554,58.7893,58.9531,36425.0
2024-04-16 14:00:00,61.23,61.47,61.06,61.13,19664.0,58.9916,59.2229,58.8279,58.8953,19664.0
2024-04-16 14:30:00,61.1,61.35,61.09,61.3,25981.0,58.8664,59.1073,58.8568,59.0591,25981.0
2024-04-16 15:00:00,61.31,61.35,61.19,61.3,82055.0,59.0687,59.1073,58.9531,59.0591,82055.0
2024-04-16 15:30:00,61.3,61.3,61.04,61.07,125542.0,59.0591,59.0591,58.8086,58.8375,125542.0
2024-04-17 09:30:00,61.32,61.36,61.02,61.24,24091.0,59.0784,59.1169,58.7893,59.0013,24091.0
2024-04-17 10:00:00,61.23,61.51,61.12,61.48,29317.0,58.9916,59.2614,58.8857,59.2325,29317.0
2024-04-17 10:30:00,61.45,61.56,61.39,61.47,31439.0,59.2036,59.3096,59.1458,59.2229,31439.0
2024-04-17 11:00:00,61.48,61.53,61.13,61.13,24283.0,59.2325,59.2807,58.8953,58.8953,24283.0
2024-04-17 11:30:00,61.14,61.42,61.1,61.36,18330.0,58.9049,59.1747,58.8664,59.1169,18330.0
2024-04-17 12:00:00,61.37,61.49,61.26,61.43,24179.0,59.1265,59.2421,59.0205,59.1843,24179.0
2024-04-17 12:30:00,61.41,61.45,61.3,61.43,22687.0,59.1651,59.2036,59.0591,59.1843,22687.0
2024-04-17 13:00:00,61.41,61.77,61.4,61.76,38681.0,59.1651,59.5119,59.1554,59.5023,38681.0
2024-04-17 13:30:00,61.73,61.93,61.65,61.93,32214.0,59.4734,59.6661,59.3963,59.6661,32214.0
2024-04-17 14:00:00,61.91,62.2,61.88,62.01,58269.0,59.6468,59.9262,59.6179,59.7431,58269.0
2024-04-17 14:30:00,62.0,62.11,61.83,61.9,39885.0,59.7335,59.8395,59.5697,59.6371,39885.0
2024-04-17 15:00:00,61.87,62.07,61.83,62.04,93671.0,59.6082,59.8009,59.5697,59.772,93671.0
2024-04-17 15:30:00,62.05,62.17,61.79,61.8,233626.0,59.7817,59.8973,59.5312,59.5408,233626.0
2024-04-18 09:30:00,61.8,62.15,61.63,62.09,17037.0,59.5408,59.878,59.377,59.8202,17037.0
2024-04-18 10:00:00,62.1,62.37,61.91,62.35,32005.0,59.8298,60.09,59.6468,60.0707,32005.0
2024-04-18 10:30:00,62.35,62.62,62.29,62.57,55234.0,60.0707,60.3308,60.0129,60.2827,55234.0
2024-04-18 11:00:00,62.57,62.57,62.32,62.45,103393.0,60.2827,60.2827,60.0418,60.167,103393.0
2024-04-18 11:30:00,62.43,62.52,62.18,62.22,67292.0,60.1478,60.2345,59.9069,59.9455,67292.0
2024-04-18 12:00:00,62.23,62.35,62.06,62.18,32668.0,59.9551,60.0707,59.7913,59.9069,32668.0
2024-04-18 12:30:00,62.18,62.22,62.04,62.16,22939.0,59.9069,59.9455,59.772,59.8876,22939.0
2024-04-18 13:00:00,62.17,62.25,61.97,62.14,39406.0,59.8973,59.9744,59.7046,59.8684,39406.0
2024-04-18 13:30:00,62.12,62.27,62.05,62.26,29044.0,59.8491,59.9936,59.7817,59.984,29044.0
2024-04-18 14:00:00,62.26,62.26,62.06,62.14,55317.0,59.984,59.984,59.7913,59.8684,55317.0
2024-04-18 14:30:00,62.15,62.28,62.03,62.27,52752.0,59.878,60.0033,59.7624,59.9936,52752.0
2024-04-18 15:00:00,62.29,62.37,62.2,62.25,78598.0,60.0129,60.09,59.9262,59.9744,78598.0
2024-04-18 15:30:00,62.26,62.35,62.05,62.33,251949.0,59.984,60.0707,59.7817,60.0514,251949.0
2024-04-19 09:30:00,62.45,63.03,62.32,62.96,55447.0,60.167,60.7258,60.0418,60.6584,55447.0
2024-04-19 10:00:00,62.98,63.16,62.74,63.16,59850.0,60.6777,60.8511,60.4464,60.8511,59850.0
2024-04-19 10:30:00,63.2,63.22,62.88,62.88,47477.0,60.8896,60.9089,60.5813,60.5813,47477.0
2024-04-19 11:00:00,62.89,62.94,62.79,62.84,54863.0,60.591,60.6391,60.4946,60.5428,54863.0
2024-04-19 11:30:00,62.82,62.82,62.39,62.54,175044.0,60.5235,60.5235,60.1092,60.2538,175044.0
2024-04-19 12:00:00,62.53,62.71,62.49,62.64,67235.0,60.2441,60.4175,60.2056,60.3501,67235.0
2024-04-19 12:30:00,62.63,62.68,62.42,62.68,42609.0,60.3405,60.3886,60.1381,60.3886,42609.0
2024-04-19 13:00:00,62.68,62.77,62.46,62.48,53551.0,60.3886,60.4753,60.1767,60.1959,53551.0
2024-04-19 13:30:00,62.48,62.76,62.44,62.59,31628.0,60.1959,60.4657,60.1574,60.3019,31628.0
2024-04-19 14:00:00,62.55,62.65,62.42,62.42,38235.0,60.2634,60.3597,60.1381,60.1381,38235.0
2024-04-19 14:30:00,62.42,62.57,62.34,62.57,36639.0,60.1381,60.2827,60.0611,60.2827,36639.0
2024-04-19 15:00:00,62.56,62.62,62.44,62.58,56763.0,60.273,60.3308,60.1574,60.2923,56763.0
2024-04-19 15:30:00,62.57,62.78,62.46,62.75,234487.0,60.2827,60.485,60.1767,60.4561,234487.0
2024-04-22 09:30:00,62.73,62.95,62.54,62.79,53277.0,60.4368,60.6488,60.2538,60.4946,53277.0
2024-04-22 10:00:00,62.8,63.06,62.59,62.74,62848.0,60.5042,60.7547,60.3019,60.4464,62848.0
2024-04-22 10:30:00,62.72,62.83,62.57,62.73,57267.0,60.4272,60.5332,60.2827,60.4368,57267.0
2024-04-22 11:00:00,62.73,62.87,62.65,62.68,50859.0,60.4368,60.5717,60.3597,60.3886,50859.0
2024-04-22 11:30:00,62.67,62.69,62.37,62.37,33773.0,60.379,60.3983,60.09,60.09,33773.0
2024-04-22 12:00:00,62.37,62.59,62.35,62.5,34372.0,60.09,60.3019,60.0707,60.2152,34372.0
2024-04-22 12:30:00,62.5,62.58,62.41,62.52,26231.0,60.2152,60.2923,60.1285,60.2345,26231.0
2024-04-22 13:00:00,62.55,62.61,62.47,62.56,33782.0,60.2634,60.3212,60.1863,60.273,33782.0
2024-04-22 13:30:00,62.57,62.94,62.53,62.9,64469.0,60.2827,60.6391,60.2441,60.6006,64469.0
2024-04-22 14:00:00,62.89,62.99,62.85,62.89,47237.0,60.591,60.6873,60.5524,60.591,47237.0
2024-04-22 14:30:00,62.88,62.94,62.7,62.88,65605.0,60.5813,60.6391,60.4079,60.5813,65605.0
2024-04-22 15:00:00,62.88,62.93,62.63,62.67,87396.0,60.5813,60.6295,60.3405,60.379,87396.0
2024-04-22 15:30:00,62.66,62.8,62.58,62.67,310293.0,60.3694,60.5042,60.2923,60.379,310293.0
2024-04-23 09:30:00,62.71,63.48,62.2,62.92,57057.0,60.4175,61.1594,59.9262,60.6199,57057.0
2024-04-23 10:00:00,62.84,63.08,62.29,62.53,98156.0,60.5428,60.774,60.0129,60.2441,98156.0
2024-04-23 10:30:00,62.55,62.55,62.22,62.54,55171.0,60.2634,60.2634,59.9455,60.2538,55171.0
2024-04-23 11:00:00,62.53,62.71,62.2,62.39,44293.0,60.2441,60.4175,59.9262,60.1092,44293.0
2024-04-23 11:30:00,62.39,62.49,62.03,62.25,46635.0,60.1092,60.2056,59.7624,59.9744,46635.0
2024-04-23 12:00:00,62.22,62.23,61.92,62.02,49399.0,59.9455,59.9551,59.6564,59.7528,49399.0
2024-04-23 12:30:00,62.01,62.33,61.9,62.14,50006.0,59.7431,60.0514,59.6371,59.8684,50006.0
2024-04-23 13:00:00,62.12,62.23,61.94,62.08,40983.0,59.8491,59.9551,59.6757,59.8106,40983.0
2024-04-23 13:30:00,62.08,62.25,62.02,62.22,22766.0,59.8106,59.9744,59.7528,59.9455,22766.0
2024-04-23 14:00:00,62.22,62.31,61.98,62.01,34877.0,59.9455,60.0322,59.7142,59.7431,34877.0
2024-04-23 14:30:00,61.99,62.09,61.76,61.91,79252.0,59.7239,59.8202,59.5023,59.6468,79252.0
2024-04-23 15:00:00,61.92,62.06,61.63,61.86,118869.0,59.6564,59.7913,59.377,59.5986,118869.0
2024-04-23 15:30:00,61.85,62.01,61.69,61.73,266678.0,59.589,59.7431,59.4348,59.4734,266678.0
2024-04-24 09:30:00,61.28,61.47,61.01,61.05,77610.0,59.0398,59.2229,58.7797,58.8182,77610.0
2024-04-24 10:00:00,61.12,61.65,61.05,61.41,50042.0,58.8857,59.3963,58.8182,59.1651,50042.0
2024-04-24 10:30:00,61.38,61.4,61.24,61.4,42238.0,59.1362,59.1554,59.0013,59.1554,42238.0
2024-04-24 11:00:00,61.41,61.49,61.27,61.33,45630.0,59.1651,59.2421,59.0302,59.088,45630.0
2024-04-24 11:30:00,61.31,61.47,61.22,61.46,30075.0,59.0687,59.2229,58.982,59.2132,30075.0
2024-04-24 12:00:00,61.45,61.53,61.09,61.13,60686.0,59.2036,59.2807,58.8568,58.8953,60686.0
2024-04-24 12:30:00,61.12,61.21,60.95,61.21,57078.0,58.8857,58.9724,58.7219,58.9724,57078.0
2024-04-24 13:00:00,61.16,61.22,61.1,61.14,39266.0,58.9242,58.982,58.8664,58.9049,39266.0
2024-04-24 13:30:00,61.14,61.29,61.12,61.29,67454.0,58.9049,59.0494,58.8857,59.0494,67454.0
2024-04-24 14:00:00,61.29,61.42,61.18,61.33,40005.0,59.0494,59.1747,58.9435,59.088,40005.0
2024-04-24 14:30:00,61.33,61.4,61.13,61.13,50122.0,59.088,59.1554,58.8953,58.8953,50122.0
2024-04-24 15:00:00,61.11,61.15,60.97,61.03,102553.0,58.876,58.9146,58.7411,58.799,102553.0
2024-04-24 15:30:00,61.03,61.35,60.99,61.32,214083.0,58.799,59.1073,58.7604,59.0784,214083.0
2024-04-25 09:30:00,60.85,61.01,60.65,60.88,48646.0,58.6255,58.7797,58.4328,58.6544,48646.0
2024-04-25 10:00:00,60.89,60.96,60.67,60.84,34270.0,58.6641,58.7315,58.4521,58.6159,34270.0
2024-04-25 10:30:00,60.86,60.95,60.55,60.6,62693.0,58.6352,58.7219,58.3365,58.3847,62693.0
2024-04-25 11:00:00,60.59,60.73,60.52,60.64,23921.0,58.375,58.5099,58.3076,58.4232,23921.0
2024-04-25 11:30:00,60.62,60.9,60.6,60.9,20780.0,58.4039,58.6737,58.3847,58.6737,20780.0
2024-04-25 12:00:00,60.88,61.02,60.8,61.0,17844.0,58.6544,58.7893,58.5774,58.7701,17844.0
2024-04-25 12:30:00,60.98,61.11,60.87,60.91,18568.0,58.7508,58.876,58.6448,58.6833,18568.0
2024-04-25 13:00:00,60.94,60.95,60.79,60.81,18467.0,58.7122,58.7219,58.5677,58.587,18467.0
2024-04-25 13:30:00,60.78,61.01,60.75,61.0,21923.0,58.5581,58.7797,58.5292,58.7701,21923.0
2024-04-25 14:00:00,60.95,61.0,60.59,60.61,40378.0,58.7219,58.7701,58.375,58.3943,40378.0
2024-04-25 14:30:00,60.62,60.84,60.53,60.78,41212.0,58.4039,58.6159,58.3172,58.5581,41212.0
2024-04-25 15:00:00,60.78,60.93,60.67,60.93,41586.0,58.5581,58.7026,58.4521,58.7026,41586.0
2024-04-25 15:30:00,60.92,60.92,60.61,60.77,173267.0,58.693,58.693,58.3943,58.5485,173267.0
2024-04-26 09:30:00,60.8,61.55,60.8,61.3,25899.0,58.5774,59.2999,58.5774,59.0591,25899.0
2024-04-26 10:00:00,61.27,61.27,61.08,61.2,13725.0,59.0302,59.0302,58.8471,58.9627,13725.0
2024-04-26 10:30:00,61.19,61.25,61.11,61.16,21774.0,58.9531,59.0109,58.876,58.9242,21774.0
2024-04-26 11:00:00,61.19,61.24,61.0,61.07,13430.0,58.9531,59.0013,58.7701,58.8375,13430.0
2024-04-26 11:30:00,61.06,61.21,61.04,61.21,15830.0,58.8279,58.9724,58.8086,58.9724,15830.0
2024-04-26 12:00:00,61.19,61.41,61.17,61.28,13531.0,58.9531,59.1651,58.9338,59.0398,13531.0
2024-04-26 12:30:00,61.29,61.29,61.12,61.18,13978.0,59.0494,59.0494,58.8857,58.9435,13978.0
2024-04-26 13:00:00,61.19,61.2,60.91,61.03,35105.0,58.9531,58.9627,58.6833,58.799,35105.0
2024-04-26 13:30:00,61.03,61.03,60.89,60.91,20255.0,58.799,58.799,58.6641,58.6833,20255.0
2024-04-26 14:00:00,60.92,60.92,60.64,60.73,36590.0,58.693,58.693,58.4232,58.5099,36590.0
2024-04-26 14:30:00,60.74,60.94,60.68,60.93,60711.0,58.5196,58.7122,58.4617,58.7026,60711.0
2024-04-26 15:00:00,60.91,60.91,60.7,60.73,39455.0,58.6833,58.6833,58.481,58.5099,39455.0
2024-04-26 15:30:00,60.72,60.72,60.47,60.54,141168.0,58.5003,58.5003,58.2594,58.3269,141168.0
2024-04-29 09:30:00,60.9,61.43,60.9,61.05,61780.0,58.6737,59.1843,58.6737,58.8182,61780.0
2024-04-29 10:00:00,61.03,61.12,60.91,61.05,82074.0,58.799,58.8857,58.6833,58.8182,82074.0
2024-04-29 10:30:00,61.05,61.24,61.01,61.07,47192.0,58.8182,59.0013,58.7797,58.8375,47192.0
2024-04-29 11:00:00,61.07,61.07,60.92,60.98,54141.0,58.8375,58.8375,58.693,58.7508,54141.0
2024-04-29 11:30:00,60.97,61.02,60.79,60.88,130110.0,58.7411,58.7893,58.5677,58.6544,130110.0
2024-04-29 12:00:00,60.87,61.0,60.87,60.99,9662.0,58.6448,58.7701,58.6448,58.7604,9662.0
2024-04-29 12:30:00,61.0,61.11,60.99,61.02,13078.0,58.7701,58.876,58.7604,58.7893,13078.0
2024-04-29 13:00:00,61.04,61.05,60.9,60.95,28613.0,58.8086,58.8182,58.6737,58.7219,28613.0
2024-04-29 13:30:00,60.95,61.01,60.95,60.99,8743.0,58.7219,58.7797,58.7219,58.7604,8743.0
2024-04-29 14:00:00,60.98,61.05,60.96,61.02,14385.0,58.7508,58.8182,58.7315,58.7893,14385.0
2024-04-29 14:30:00,61.0,61.01,60.88,60.88,11758.0,58.7701,58.7797,58.6544,58.6544,11758.0
2024-04-29 15:00:00,60.86,60.86,60.7,60.74,31482.0,58.6352,58.6352,58.481,58.5196,31482.0
2024-04-29 15:30:00,60.75,60.79,60.49,60.7,198190.0,58.5292,58.5677,58.2787,58.481,198190.0
2024-04-30 09:30:00,60.23,60.57,59.82,60.52,60212.0,58.0282,58.3558,57.6332,58.3076,60212.0
2024-04-30 10:00:00,60.51,60.71,60.27,60.27,61976.0,58.298,58.4907,58.0667,58.0667,61976.0
2024-04-30 10:30:00,60.27,60.71,60.2,60.68,79119.0,58.0667,58.4907,57.9993,58.4617,79119.0
2024-04-30 11:00:00,60.68,60.68,60.24,60.61,52431.0,58.4617,58.4617,58.0378,58.3943,52431.0
2024-04-30 11:30:00,60.58,60.78,60.53,60.71,34482.0,58.3654,58.5581,58.3172,58.4907,34482.0
2024-04-30 12:00:00,60.71,60.78,60.45,60.55,33306.0,58.4907,58.5581,58.2402,58.3365,33306.0
2024-04-30 12:30:00,60.55,60.74,60.53,60.72,40522.0,58.3365,58.5196,58.3172,58.5003,40522.0
2024-04-30 13:00:00,60.7,60.77,60.59,60.7,43141.0,58.481,58.5485,58.375,58.481,43141.0
2024-04-30 13:30:00,60.7,60.84,60.69,60.82,27588.0,58.481,58.6159,58.4714,58.5966,27588.0
2024-04-30 14:00:00,60.81,60.99,60.76,60.8,43665.0,58.587,58.7604,58.5388,58.5774,43665.0
2024-04-30 14:30:00,60.81,60.82,60.45,60.59,42035.0,58.587,58.5966,58.2402,58.375,42035.0
2024-04-30 15:00:00,60.58,60.65,60.31,60.38,54266.0,58.3654,58.4328,58.1053,58.1727,54266.0
2024-04-30 15:30:00,60.37,60.61,60.25,60.31,205524.0,58.1631,58.3943,58.0475,58.1053,205524.0
2024-05-01 09:30:00,60.19,60.97,60.19,60.97,43581.0,57.9897,58.7411,57.9897,58.7411,43581.0
2024-05-01 10:00:00,60.98,61.18,60.91,61.09,31850.0,58.7508,58.9435,58.6833,58.8568,31850.0
2024-05-01 10:30:00,61.06,61.39,60.92,61.37,44340.0,58.8279,59.1458,58.693,59.1265,44340.0
2024-05-01 11:00:00,61.35,61.68,61.34,61.68,62022.0,59.1073,59.4252,59.0976,59.4252,62022.0
2024-05-01 11:30:00,61.69,61.83,61.6,61.83,99888.0,59.4348,59.5697,59.3481,59.5697,99888.0
2024-05-01 12:00:00,61.82,61.88,61.75,61.8,49485.0,59.5601,59.6179,59.4926,59.5408,49485.0
2024-05-01 12:30:00,61.8,61.8,61.18,61.32,67457.0,59.5408,59.5408,58.9435,59.0784,67457.0
2024-05-01 13:00:00,61.32,61.32,61.08,61.14,15610.0,59.0784,59.0784,58.8471,58.9049,15610.0
2024-05-01 13:30:00,61.13,61.18,60.97,61.02,34856.0,58.8953,58.9435,58.7411,58.7893,34856.0
2024-05-01 14:00:00,60.99,61.26,60.9,61.22,44060.0,58.7604,59.0205,58.6737,58.982,44060.0
2024-05-01 14:30:00,61.25,61.69,60.93,61.61,101744.0,59.0109,59.4348,58.7026,59.3578,101744.0
2024-05-01 15:00:00,61.61,61.71,61.31,61.32,75980.0,59.3578,59.4541,59.0687,59.0784,75980.0
2024-05-01 15:30:00,61.32,61.34,60.88,60.94,239739.0,59.0784,59.0976,58.6544,58.7122,239739.0
2024-05-02 09:30:00,61.41,61.7,61.11,61.63,68782.0,59.1651,59.4445,58.876,59.377,68782.0
2024-05-02 10:00:00,61.62,62.02,61.61,62.0,68562.0,59.3674,59.7528,59.3578,59.7335,68562.0
2024-05-02 10:30:00,61.98,61.99,61.65,61.84,87196.0,59.7142,59.7239,59.3963,59.5793,87196.0
2024-05-02 11:00:00,61.84,62.14,61.8,62.09,26164.0,59.5793,59.8684,59.5408,59.8202,26164.0
2024-05-02 11:30:00,62.08,62.39,62.06,62.36,32169.0,59.8106,60.1092,59.7913,60.0803,32169.0
2024-05-02 12:00:00,62.35,62.5,62.33,62.43,28502.0,60.0707,60.2152,60.0514,60.1478,28502.0
2024-05-02 12:30:00,62.42,62.51,62.36,62.45,19287.0,60.1381,60.2249,60.0803,60.167,19287.0
2024-05-02 13:00:00,62.46,62.74,62.37,62.74,26109.0,60.1767,60.4464,60.09,60.4464,26109.0
2024-05-02 13:30:00,62.75,62.81,62.64,62.81,25798.0,60.4561,60.5139,60.3501,60.5139,25798.0
2024-05-02 14:00:00,62.82,63.01,62.81,62.95,46519.0,60.5235,60.7066,60.5139,60.6488,46519.0
2024-05-02 14:30:00,62.96,63.25,62.95,63.25,54764.0,60.6584,60.9378,60.6488,60.9378,54764.0
2024-05-02 15:00:00,63.25,63.25,62.95,63.08,92482.0,60.9378,60.9378,60.6488,60.774,92482.0
2024-05-02 15:30:00,63.07,63.24,62.89,63.16,277082.0,60.7644,60.9282,60.591,60.8511,277082.0
2024-05-03 09:30:00,63.76,64.13,63.31,63.37,224565.0,61.4292,61.7856,60.9956,61.0534,224565.0
2024-05-03 10:00:00,63.38,63.42,62.51,62.95,45595.0,61.063,61.1016,60.2249,60.6488,45595.0
2024-05-03 10:30:00,62.99,63.03,62.71,62.71,31354.0,60.6873,60.7258,60.4175,60.4175,31354.0
2024-05-03 11:00:00,62.68,63.06,62.68,63.06,21288.0,60.3886,60.7547,60.3886,60.7547,21288.0
2024-05-03 11:30:00,63.1,63.14,62.93,63.01,16989.0,60.7933,60.8318,60.6295,60.7066,16989.0
2024-05-03 12:00:00,63.02,63.04,62.79,62.88,36597.0,60.7162,60.7355,60.4946,60.5813,36597.0
2024-05-03 12:30:00,62.85,62.97,62.83,62.93,47757.0,60.5524,60.668,60.5332,60.6295,47757.0
2024-05-03 13:00:00,62.92,63.03,62.86,62.89,22401.0,60.6199,60.7258,60.5621,60.591,22401.0
2024-05-03 13:30:00,62.9,62.99,62.86,62.98,18992.0,60.6006,60.6873,60.5621,60.6777,18992.0
2024-05-03 14:00:00,62.98,63.12,62.93,63.06,25459.0,60.6777,60.8126,60.6295,60.7547,25459.0
2024-05-03 14:30:00,63.05,63.16,63.05,63.15,44478.0,60.7451,60.8511,60.7451,60.8415,44478.0
2024-05-03 15:00:00,63.14,63.2,63.05,63.07,61683.0,60.8318,60.8896,60.7451,60.7644,61683.0
2024-05-03 15:30:00,63.06,63.36,62.97,63.33,323825.0,60.7547,61.0438,60.668,61.0149,323825.0
2024-05-06 09:30:00,63.76,64.07,63.12,63.13,38368.0,61.4292,61.7278,60.8126,60.8222,38368.0
2024-05-06 10:00:00,63.1,63.43,63.09,63.21,14107.0,60.7933,61.1112,60.7836,60.8993,14107.0
2024-05-06 10:30:00,63.19,63.26,62.92,63.05,17772.0,60.88,60.9474,60.6199,60.7451,17772.0
2024-05-06 11:00:00,63.05,63.1,62.75,62.79,16551.0,60.7451,60.7933,60.4561,60.4946,16551.0
2024-05-06 11:30:00,62.78,62.97,62.76,62.84,19727.0,60.485,60.668,60.4657,60.5428,19727.0
2024-05-06 12:00:00,62.84,63.05,62.83,62.94,19114.0,60.5428,60.7451,60.5332,60.6391,19114.0
2024-05-06 12:30:00,62.91,63.09,62.9,63.01,13934.0,60.6102,60.7836,60.6006,60.7066,13934.0
2024-05-06 13:00:00,63.01,63.12,62.96,63.01,16574.0,60.7066,60.8126,60.6584,60.7066,16574.0
2024-05-06 13:30:00,63.0,63.01,62.76,62.82,37607.0,60.6969,60.7066,60.4657,60.5235,37607.0
2024-05-06 14:00:00,62.82,62.91,62.77,62.81,28028.0,60.5235,60.6102,60.4753,60.5139,28028.0
2024-05-06 14:30:00,62.81,62.89,62.81,62.83,27476.0,60.5139,60.591,60.5139,60.5332,27476.0
2024-05-06 15:00:00,62.83,62.84,62.71,62.71,37703.0,60.5332,60.5428,60.4175,60.4175,37703.0
2024-05-06 15:30:00,62.71,63.1,62.7,63.09,129518.0,60.4175,60.7933,60.4079,60.7836,129518.0
2024-05-07 09:30:00,63.61,63.68,63.09,63.28,262295.0,61.2846,61.3521,60.7836,60.9667,262295.0
2024-05-07 10:00:00,63.3,63.3,62.78,62.89,40106.0,60.986,60.986,60.485,60.591,40106.0
2024-05-07 10:30:00,62.89,63.17,62.82,63.07,104492.0,60.591,60.8607,60.5235,60.7644,104492.0
2024-05-07 11:00:00,63.08,63.22,62.93,63.17,45976.0,60.774,60.9089,60.6295,60.8607,45976.0
2024-05-07 11:30:00,63.18,63.22,63.04,63.12,29350.0,60.8704,60.9089,60.7355,60.8126,29350.0
2024-05-07 12:00:00,63.13,63.14,62.97,62.99,22321.0,60.8222,60.8318,60.668,60.6873,22321.0
2024-05-07 12:30:00,63.01,63.21,62.99,63.14,38711.0,60.7066,60.8993,60.6873,60.8318,38711.0
2024-05-07 13:00:00,63.13,63.27,63.1,63.13,28869.0,60.8222,60.9571,60.7933,60.8222,28869.0
2024-05-07 13:30:00,63.1,63.15,62.96,62.98,29634.0,60.7933,60.8415,60.6584,60.6777,29634.0
2024-05-07 14:00:00,62.96,62.99,62.85,62.97,28322.0,60.6584,60.6873,60.5524,60.668,28322.0
2024-05-07 14:30:00,62.98,63.11,62.88,63.05,34708.0,60.6777,60.8029,60.5813,60.7451,34708.0
2024-05-07 15:00:00,63.06,63.13,62.91,63.08,49599.0,60.7547,60.8222,60.6102,60.774,49599.0
2024-05-07 15:30:00,63.07,63.18,62.93,63.02,173254.0,60.7644,60.8704,60.6295,60.7162,173254.0
2024-05-08 09:30:00,62.82,63.29,62.52,62.82,26157.0,60.5235,60.9763,60.2345,60.5235,26157.0
2024-05-08 10:00:00,62.82,62.93,62.73,62.86,19608.0,60.5235,60.6295,60.4368,60.5621,19608.0
2024-05-08 10:30:00,62.82,63.02,62.81,62.97,37700.0,60.5235,60.7162,60.5139,60.668,37700.0
2024-05-08 11:00:00,62.99,63.06,62.93,63.01,12471.0,60.6873,60.7547,60.6295,60.7066,12471.0
2024-05-08 11:30:00,62.98,63.02,62.86,62.97,16086.0,60.6777,60.7162,60.5621,60.668,16086.0
2024-05-08 12:00:00,62.98,63.0,62.84,62.89,23280.0,60.6777,60.6969,60.5428,60.591,23280.0
2024-05-08 12:30:00,62.89,62.91,62.73,62.8,14910.0,60.591,60.6102,60.4368,60.5042,14910.0
2024-05-08 13:00:00,62.79,62.84,62.72,62.79,29691.0,60.4946,60.5428,60.4272,60.4946,29691.0
2024-05-08 13:30:00,62.8,62.97,62.77,62.97,12280.0,60.5042,60.668,60.4753,60.668,12280.0
2024-05-08 14:00:00,62.96,62.97,62.82,62.95,16259.0,60.6584,60.668,60.5235,60.6488,16259.0
2024-05-08 14:30:00,62.95,62.95,62.75,62.78,19466.0,60.6488,60.6488,60.4561,60.485,19466.0
2024-05-08 15:00:00,62.78,62.8,62.7,62.73,26714.0,60.485,60.5042,60.4079,60.4368,26714.0
2024-05-08 15:30:00,62.71,62.83,62.65,62.76,139832.0,60.4175,60.5332,60.3597,60.4657,139832.0
2024-05-09 09:30:00,63.01,63.17,62.86,63.1,9753.0,60.7066,60.8607,60.5621,60.7933,9753.0
2024-05-09 10:00:00,63.08,63.17,62.96,63.12,9733.0,60.774,60.8607,60.6584,60.8126,9733.0
2024-05-09 10:30:00,63.07,63.07,62.85,62.88,10683.0,60.7644,60.7644,60.5524,60.5813,10683.0
2024-05-09 11:00:00,62.86,62.87,62.64,62.77,11984.0,60.5621,60.5717,60.3501,60.4753,11984.0
2024-05-09 11:30:00,62.77,62.77,62.57,62.6,15032.0,60.4753,60.4753,60.2827,60.3116,15032.0
2024-05-09 12:00:00,62.57,62.73,62.54,62.72,11282.0,60.2827,60.4368,60.2538,60.4272,11282.0
2024-05-09 12:30:00,62.71,62.9,62.71,62.84,19637.0,60.4175,60.6006,60.4175,60.5428,19637.0
2024-05-09 13:00:00,62.84,62.97,62.84,62.87,21335.0,60.5428,60.668,60.5428,60.5717,21335.0
2024-05-09 13:30:00,62.87,62.93,62.85,62.92,18266.0,60.5717,60.6295,60.5524,60.6199,18266.0
2024-05-09 14:00:00,62.9,63.01,62.88,63.0,27784.0,60.6006,60.7066,60.5813,60.6969,27784.0
2024-05-09 14:30:00,63.0,63.1,62.82,62.89,33945.0,60.6969,60.7933,60.5235,60.591,33945.0
2024-05-09 15:00:00,62.89,62.95,62.83,62.95,39048.0,60.591,60.6488,60.5332,60.6488,39048.0
2024-05-09 15:30:00,62.94,63.07,62.88,63.04,108354.0,60.6391,60.7644,60.5813,60.7355,108354.0
2024-05-10 09:30:00,63.04,63.1,62.95,63.03,9229.0,60.7355,60.7933,60.6488,60.7258,9229.0
2024-05-10 10:00:00,62.98,63.02,62.86,62.91,7822.0,60.6777,60.7162,60.5621,60.6102,7822.0
2024-05-10 10:30:00,62.94,63.11,62.82,62.82,13745.0,60.6391,60.8029,60.5235,60.5235,13745.0
2024-05-10 11:00:00,62.82,62.88,62.68,62.88,25719.0,60.5235,60.5813,60.3886,60.5813,25719.0
2024-05-10 11:30:00,62.87,63.0,62.79,62.82,21639.0,60.5717,60.6969,60.4946,60.5235,21639.0
2024-05-10 12:00:00,62.83,62.85,62.66,62.69,24234.0,60.5332,60.5524,60.3694,60.3983,24234.0
2024-05-10 12:30:00,62.69,62.73,62.61,62.71,67324.0,60.3983,60.4368,60.3212,60.4175,67324.0
2024-05-10 13:00:00,62.73,62.73,62.59,62.6,29604.0,60.4368,60.4368,60.3019,60.3116,29604.0
2024-05-10 13:30:00,62.6,62.64,62.55,62.62,26651.0,60.3116,60.3501,60.2634,60.3308,26651.0
2024-05-10 14:00:00,62.62,62.73,62.58,62.63,44932.0,60.3308,60.4368,60.2923,60.3405,44932.0
2024-05-10 14:30:00,62.62,62.75,62.61,62.7,29257.0,60.3308,60.4561,60.3212,60.4079,29257.0
2024-05-10 15:00:00,62.7,62.73,62.61,62.62,32460.0,60.4079,60.4368,60.3212,60.3308,32460.0
2024-05-10 15:30:00,62.62,62.81,62.53,62.78,166639.0,60.3308,60.5139,60.2441,60.485,166639.0
2024-05-13 09:30:00,63.02,63.17,62.86,63.13,11390.0,60.7162,60.8607,60.5621,60.8222,11390.0
2024-05-13 10:00:00,62.95,62.96,62.6,62.68,10550.0,60.6488,60.6584,60.3116,60.3886,10550.0
2024-05-13 10:30:00,62.7,62.72,62.47,62.5,13142.0,60.4079,60.4272,60.1863,60.2152,13142.0
2024-05-13 11:00:00,62.5,62.53,62.28,62.37,16633.0,60.2152,60.2441,60.0033,60.09,16633.0
2024-05-13 11:30:00,62.35,62.35,62.24,62.27,9180.0,60.0707,60.0707,59.9647,59.9936,9180.0
2024-05-13 12:00:00,62.27,62.36,62.18,62.18,12786.0,59.9936,60.0803,59.9069,59.9069,12786.0
2024-05-13 12:30:00,62.21,62.33,62.15,62.26,12517.0,59.9358,60.0514,59.878,59.984,12517.0
2024-05-13 13:00:00,62.28,62.28,62.18,62.22,7590.0,60.0033,60.0033,59.9069,59.9455,7590.0
2024-05-13 13:30:00,62.19,62.26,62.15,62.21,6437.0,59.9165,59.984,59.878,59.9358,6437.0
2024-05-13 14:00:00,62.18,62.27,62.16,62.23,47038.0,59.9069,59.9936,59.8876,59.9551,47038.0
2024-05-13 14:30:00,62.24,62.29,62.19,62.26,29602.0,59.9647,60.0129,59.9165,59.984,29602.0
2024-05-13 15:00:00,62.27,62.45,62.27,62.44,9970.0,59.9936,60.167,59.9936,60.1574,9970.0
2024-05-13 15:30:00,62.42,62.52,62.37,62.44,71628.0,60.1381,60.2345,60.09,60.1574,71628.0
2024-05-14 09:30:00,62.83,62.93,62.58,62.89,54738.0,60.5332,60.6295,60.2923,60.591,54738.0
2024-05-14 10:00:00,62.92,63.2,62.77,62.77,10773.0,60.6199,60.8896,60.4753,60.4753,10773.0
2024-05-14 10:30:00,62.77,62.77,62.43,62.45,12232.0,60.4753,60.4753,60.1478,60.167,12232.0
2024-05-14 11:00:00,62.41,62.49,62.32,62.47,44856.0,60.1285,60.2056,60.0418,60.1863,44856.0
2024-05-14 11:30:00,62.46,62.46,62.18,62.18,20910.0,60.1767,60.1767,59.9069,59.9069,20910.0
2024-05-14 12:00:00,62.19,62.37,62.12,62.12,21438.0,59.9165,60.09,59.8491,59.8491,21438.0
2024-05-14 12:30:00,62.13,62.19,62.08,62.18,8419.0,59.8587,59.9165,59.8106,59.9069,8419.0
2024-05-14 13:00:00,62.19,62.19,62.03,62.12,12489.0,59.9165,59.9165,59.7624,59.8491,12489.0
2024-05-14 13:30:00,62.13,62.27,62.12,62.21,11382.0,59.8587,59.9936,59.8491,59.9358,11382.0
2024-05-14 14:00:00,62.23,62.32,62.21,62.31,13738.0,59.9551,60.0418,59.9358,60.0322,13738.0
2024-05-14 14:30:00,62.33,62.45,62.3,62.39,16036.0,60.0514,60.167,60.0225,60.1092,16036.0
2024-05-14 15:00:00,62.38,62.38,62.24,62.25,22946.0,60.0996,60.0996,59.9647,59.9744,22946.0
2024-05-14 15:30:00,62.25,62.31,62.16,62.28,120909.0,59.9744,60.0322,59.8876,60.0033,120909.0
2024-05-15 09:30:00,63.0,63.48,62.86,63.39,51784.0,60.6969,61.1594,60.5621,61.0727,51784.0
2024-05-15 10:00:00,63.35,63.38,63.25,63.36,28765.0,61.0341,61.063,60.9378,61.0438,28765.0
2024-05-15 10:30:00,63.37,63.43,63.25,63.4,16685.0,61.0534,61.1112,60.9378,61.0823,16685.0
2024-05-15 11:00:00,63.41,63.44,63.29,63.34,20659.0,61.0919,61.1209,60.9763,61.0245,20659.0
2024-05-15 11:30:00,63.35,63.46,63.3,63.37,102150.0,61.0341,61.1401,60.986,61.0534,102150.0
2024-05-15 12:00:00,63.37,63.62,63.33,63.59,792080.0,61.0534,61.2943,61.0149,61.2654,792080.0
2024-05-15 12:30:00,63.65,64.11,63.55,64.02,268559.0,61.3232,61.7664,61.2268,61.6797,268559.0
2024-05-15 13:00:00,64.04,64.08,63.62,63.65,30337.0,61.6989,61.7375,61.2943,61.3232,30337.0
2024-05-15 13:30:00,63.69,63.7,63.33,63.66,43980.0,61.3617,61.3713,61.0149,61.3328,43980.0
2024-05-15 14:00:00,63.66,63.89,63.57,63.84,8359.0,61.3328,61.5544,61.2461,61.5062,8359.0
2024-05-15 14:30:00,63.8,63.93,63.78,63.88,83272.0,61.4677,61.5929,61.4484,61.5448,83272.0
2024-05-15 15:00:00,63.88,63.88,63.46,63.48,89345.0,61.5448,61.5448,61.1401,61.1594,89345.0
2024-05-15 15:30:00,63.47,63.47,63.2,63.36,288545.0,61.1498,61.1498,60.8896,61.0438,288545.0
2024-05-16 09:30:00,63.4,63.51,63.0,63.23,78418.0,61.0823,61.1883,60.6969,60.9185,78418.0
2024-05-16 10:00:00,63.26,63.58,63.24,63.46,32571.0,60.9474,61.2557,60.9282,61.1401,32571.0
2024-05-16 10:30:00,63.47,63.55,63.32,63.45,173044.0,61.1498,61.2268,61.0052,61.1305,173044.0
2024-05-16 11:00:00,63.47,63.63,63.44,63.62,6563.0,61.1498,61.3039,61.1209,61.2943,6563.0
2024-05-16 11:30:00,63.61,63.69,63.54,63.57,13636.0,61.2846,61.3617,61.2172,61.2461,13636.0
2024-05-16 12:00:00,63.55,63.7,63.55,63.64,13737.0,61.2268,61.3713,61.2268,61.3135,13737.0
2024-05-16 12:30:00,63.6,63.6,63.41,63.49,11155.0,61.275,61.275,61.0919,61.169,11155.0
2024-05-16 13:00:00,63.52,63.52,63.39,63.39,15266.0,61.1979,61.1979,61.0727,61.0727,15266.0
2024-05-16 13:30:00,63.38,63.5,63.33,63.47,59577.0,61.063,61.1787,61.0149,61.1498,59577.0
2024-05-16 14:00:00,63.46,63.76,63.42,63.76,118750.0,61.1401,61.4292,61.1016,61.4292,118750.0
2024-05-16 14:30:00,63.77,63.89,63.7,63.79,109777.0,61.4388,61.5544,61.3713,61.4581,109777.0
2024-05-16 15:00:00,63.8,63.8,63.52,63.57,49395.0,61.4677,61.4677,61.1979,61.2461,49395.0
2024-05-16 15:30:00,63.57,63.77,63.46,63.47,103542.0,61.2461,61.4388,61.1401,61.1498,103542.0
2024-05-17 09:30:00,63.47,63.57,63.22,63.57,21372.0,61.1498,61.2461,60.9089,61.2461,21372.0
2024-05-17 10:00:00,63.59,63.64,63.49,63.61,24426.0,61.2654,61.3135,61.169,61.2846,24426.0
2024-05-17 10:30:00,63.61,63.74,63.47,63.55,15667.0,61.2846,61.4099,61.1498,61.2268,15667.0
2024-05-17 11:00:00,63.58,64.05,63.53,63.89,225834.0,61.2557,61.7086,61.2076,61.5544,225834.0
2024-05-17 11:30:00,63.85,64.36,63.73,64.35,310634.0,61.5159,62.0072,61.4003,61.9976,310634.0
2024-05-17 12:00:00,64.33,64.45,64.25,64.34,13876.0,61.9783,62.0939,61.9012,61.988,13876.0
2024-05-17 12:30:00,64.34,64.43,64.22,64.25,11382.0,61.988,62.0747,61.8723,61.9012,11382.0
2024-05-17 13:00:00,64.21,64.25,64.1,64.23,14559.0,61.8627,61.9012,61.7567,61.882,14559.0
2024-05-17 13:30:00,64.19,64.3,64.12,64.24,7773.0,61.8434,61.9494,61.776,61.8916,7773.0
2024-05-17 14:00:00,64.24,64.31,64.17,64.22,11358.0,61.8916,61.959,61.8242,61.8723,11358.0
2024-05-17 14:30:00,64.23,64.49,64.21,64.41,17296.0,61.882,62.1325,61.8627,62.0554,17296.0
2024-05-17 15:00:00,64.39,64.57,64.39,64.52,25586.0,62.0361,62.2095,62.0361,62.1614,25586.0
2024-05-17 15:30:00,64.52,64.81,64.46,64.68,173459.0,62.1614,62.4408,62.1036,62.3155,173459.0
2024-05-20 09:30:00,64.45,64.68,64.24,64.67,45964.0,62.0939,62.3155,61.8916,62.3059,45964.0
2024-05-20 10:00:00,64.65,64.66,64.4,64.52,129512.0,62.2866,62.2963,62.0458,62.1614,129512.0
2024-05-20 10:30:00,64.53,64.55,64.36,64.52,22467.0,62.171,62.1903,62.0072,62.1614,22467.0
2024-05-20 11:00:00,64.51,64.71,64.51,64.68,32262.0,62.1517,62.3444,62.1517,62.3155,32262.0
2024-05-20 11:30:00,64.69,64.83,64.6,64.73,67012.0,62.3252,62.46,62.2384,62.3637,67012.0
2024-05-20 12:00:00,64.74,64.74,64.57,64.57,22718.0,62.3733,62.3733,62.2095,62.2095,22718.0
2024-05-20 12:30:00,64.58,64.58,64.4,64.45,48818.0,62.2192,62.2192,62.0458,62.0939,48818.0
2024-05-20 13:00:00,64.46,64.51,64.44,64.5,18456.0,62.1036,62.1517,62.0843,62.1421,18456.0
2024-05-20 13:30:00,64.5,64.51,64.42,64.44,54411.0,62.1421,62.1517,62.065,62.0843,54411.0
2024-05-20 14:00:00,64.43,64.59,64.36,64.59,50771.0,62.0747,62.2288,62.0072,62.2288,50771.0
2024-05-20 14:30:00,64.59,64.59,64.18,64.31,43255.0,62.2288,62.2288,61.8338,61.959,43255.0
2024-05-20 15:00:00,64.3,64.33,64.18,64.23,44295.0,61.9494,61.9783,61.8338,61.882,44295.0
2024-05-20 15:30:00,64.23,64.3,64.08,64.16,437300.0,61.882,61.9494,61.7375,61.8145,437300.0
2024-05-21 09:30:00,64.09,64.22,64.02,64.02,8958.0,61.7471,61.8723,61.6797,61.6797,8958.0
2024-05-21 10:00:00,64.03,64.37,63.88,64.23,10032.0,61.6893,62.0169,61.5448,61.882,10032.0
2024-05-21 10:30:00,64.23,64.29,64.19,64.19,75985.0,61.882,61.9398,61.8434,61.8434,75985.0
2024-05-21 11:00:00,64.19,64.26,64.1,64.23,16149.0,61.8434,61.9109,61.7567,61.882,16149.0
2024-05-21 11:30:00,64.21,64.34,64.17,64.24,17430.0,61.8627,61.988,61.8242,61.8916,17430.0
2024-05-21 12:00:00,64.24,64.43,64.21,64.36,143704.0,61.8916,62.0747,61.8627,62.0072,143704.0
2024-05-21 12:30:00,64.37,64.59,64.37,64.47,39878.0,62.0169,62.2288,62.0169,62.1132,39878.0
2024-05-21 13:00:00,64.47,64.7,64.47,64.65,27743.0,62.1132,62.3348,62.1132,62.2866,27743.0
2024-05-21 13:30:00,64.65,64.7,64.57,64.65,15931.0,62.2866,62.3348,62.2095,62.2866,15931.0
2024-05-21 14:00:00,64.68,64.68,64.57,64.57,103507.0,62.3155,62.3155,62.2095,62.2095,103507.0
2024-05-21 14:30:00,64.6,64.64,64.47,64.56,14802.0,62.2384,62.277,62.1132,62.1999,14802.0
2024-05-21 15:00:00,64.56,64.76,64.53,64.73,21956.0,62.1999,62.3926,62.171,62.3637,21956.0
2024-05-21 15:30:00,64.74,64.8,64.53,64.63,117319.0,62.3733,62.4311,62.171,62.2674,117319.0
2024-05-22 09:30:00,64.38,64.66,64.38,64.52,7995.0,62.0265,62.2963,62.0265,62.1614,7995.0
2024-05-22 10:00:00,64.51,64.64,64.46,64.54,5454.0,62.1517,62.277,62.1036,62.1806,5454.0
2024-05-22 10:30:00,64.61,64.7,64.49,64.64,26587.0,62.2481,62.3348,62.1325,62.277,26587.0
2024-05-22 11:00:00,64.67,64.74,64.52,64.52,34305.0,62.3059,62.3733,62.1614,62.1614,34305.0
2024-05-22 11:30:00,64.49,64.49,64.35,64.41,11897.0,62.1325,62.1325,61.9976,62.0554,11897.0
2024-05-22 12:00:00,64.37,64.41,64.27,64.41,25918.0,62.0169,62.0554,61.9205,62.0554,25918.0
2024-05-22 12:30:00,64.39,64.5,64.35,64.41,168144.0,62.0361,62.1421,61.9976,62.0554,168144.0
2024-05-22 13:00:00,64.42,64.51,64.32,64.38,26435.0,62.065,62.1517,61.9687,62.0265,26435.0
2024-05-22 13:30:00,64.41,64.43,64.35,64.42,13965.0,62.0554,62.0747,61.9976,62.065,13965.0
2024-05-22 14:00:00,64.41,64.44,64.07,64.13,33578.0,62.0554,62.0843,61.7278,61.7856,33578.0
2024-05-22 14:30:00,64.13,64.25,64.08,64.25,26479.0,61.7856,61.9012,61.7375,61.9012,26479.0
2024-05-22 15:00:00,64.24,64.34,64.23,64.27,28859.0,61.8916,61.988,61.882,61.9205,28859.0
2024-05-22 15:30:00,64.27,64.37,64.05,64.09,167644.0,61.9205,62.0169,61.7086,61.7471,167644.0
2024-05-23 09:30:00,63.85,63.93,62.83,62.9,42130.0,61.5159,61.5929,60.5332,60.6006,42130.0
2024-05-23 10:00:00,62.89,63.36,62.84,63.25,37155.0,60.591,61.0438,60.5428,60.9378,37155.0
2024-05-23 10:30:00,63.26,63.45,63.22,63.39,35623.0,60.9474,61.1305,60.9089,61.0727,35623.0
2024-05-23 11:00:00,63.31,63.33,63.04,63.21,30989.0,60.9956,61.0149,60.7355,60.8993,30989.0
2024-05-23 11:30:00,63.23,63.28,63.05,63.08,18307.0,60.9185,60.9667,60.7451,60.774,18307.0
2024-05-23 12:00:00,63.08,63.08,62.86,63.03,16230.0,60.774,60.774,60.5621,60.7258,16230.0
2024-05-23 12:30:00,63.04,63.1,62.89,62.91,11098.0,60.7355,60.7933,60.591,60.6102,11098.0
2024-05-23 13:00:00,62.9,62.94,62.66,62.74,18073.0,60.6006,60.6391,60.3694,60.4464,18073.0
2024-05-23 13:30:00,62.71,62.71,62.49,62.51,11292.0,60.4175,60.4175,60.2056,60.2249,11292.0
2024-05-23 14:00:00,62.51,62.55,62.44,62.49,17142.0,60.2249,60.2634,60.1574,60.2056,17142.0
2024-05-23 14:30:00,62.47,62.57,62.37,62.45,26374.0,60.1863,60.2827,60.09,60.167,26374.0
2024-05-23 15:00:00,62.45,62.54,62.38,62.38,25778.0,60.167,60.2538,60.0996,60.0996,25778.0
2024-05-23 15:30:00,62.37,62.39,62.2,62.31,80190.0,60.09,60.1092,59.9262,60.0322,80190.0
2024-05-24 09:30:00,62.52,62.78,62.32,62.39,10869.0,60.2345,60.485,60.0418,60.1092,10869.0
2024-05-24 10:00:00,62.41,62.74,62.32,62.7,16138.0,60.1285,60.4464,60.0418,60.4079,16138.0
2024-05-24 10:30:00,62.63,62.63,62.48,62.54,9175.0,60.3405,60.3405,60.1959,60.2538,9175.0
2024-05-24 11:00:00,62.52,62.58,62.42,62.43,50960.0,60.2345,60.2923,60.1381,60.1478,50960.0
2024-05-24 11:30:00,62.44,62.65,62.39,62.4,9957.0,60.1574,60.3597,60.1092,60.1189,9957.0
2024-05-24 12:00:00,62.39,62.45,62.31,62.31,16609.0,60.1092,60.167,60.0322,60.0322,16609.0
2024-05-24 12:30:00,62.28,62.4,62.22,62.35,10167.0,60.0033,60.1189,59.9455,60.0707,10167.0
2024-05-24 13:00:00,62.33,62.4,62.23,62.39,11061.0,60.0514,60.1189,59.9551,60.1092,11061.0
2024-05-24 13:30:00,62.38,62.4,62.27,62.3,7001.0,60.0996,60.1189,59.9936,60.0225,7001.0
2024-05-24 14:00:00,62.28,62.3,62.2,62.2,7285.0,60.0033,60.0225,59.9262,59.9262,7285.0
2024-05-24 14:30:00,62.2,62.3,62.2,62.22,7362.0,59.9262,60.0225,59.9262,59.9455,7362.0
2024-05-24 15:00:00,62.21,62.24,62.11,62.12,8855.0,59.9358,59.9647,59.8395,59.8491,8855.0
2024-05-24 15:30:00,62.12,62.13,61.83,61.85,111853.0,59.8491,59.8587,59.5697,59.589,111853.0
2024-05-28 09:30:00,62.02,62.43,62.0,62.12,15870.0,59.7528,60.1478,59.7335,59.8491,15870.0
2024-05-28 10:00:00,62.13,62.19,61.97,61.99,17009.0,59.8587,59.9165,59.7046,59.7239,17009.0
2024-05-28 10:30:00,61.97,61.97,61.7,61.71,16636.0,59.7046,59.7046,59.4445,59.4541,16636.0
2024-05-28 11:00:00,61.76,61.9,61.72,61.88,7185.0,59.5023,59.6371,59.4637,59.6179,7185.0
2024-05-28 11:30:00,61.88,61.93,61.77,61.83,8033.0,59.6179,59.6661,59.5119,59.5697,8033.0
2024-05-28 12:00:00,61.83,61.84,61.73,61.79,10909.0,59.5697,59.5793,59.4734,59.5312,10909.0
2024-05-28 12:30:00,61.79,61.85,61.71,61.71,9105.0,59.5312,59.589,59.4541,59.4541,9105.0
2024-05-28 13:00:00,61.72,61.73,61.6,61.6,8629.0,59.4637,59.4734,59.3481,59.3481,8629.0
2024-05-28 13:30:00,61.58,61.59,61.4,61.44,12390.0,59.3288,59.3385,59.1554,59.194,12390.0
2024-05-28 14:00:00,61.48,61.48,61.26,61.28,11929.0,59.2325,59.2325,59.0205,59.0398,11929.0
2024-05-28 14:30:00,61.26,61.3,61.17,61.3,40030.0,59.0205,59.0591,58.9338,59.0591,40030.0
2024-05-28 15:00:00,61.27,61.38,61.21,61.3,24829.0,59.0302,59.1362,58.9724,59.0591,24829.0
2024-05-28 15:30:00,61.32,61.5,61.16,61.27,167048.0,59.0784,59.2518,58.9242,59.0302,167048.0
2024-05-29 09:30:00,60.42,60.73,60.04,60.69,26123.0,58.2113,58.5099,57.8451,58.4714,26123.0
2024-05-29 10:00:00,60.78,60.84,60.73,60.75,7376.0,58.5581,58.6159,58.5099,58.5292,7376.0
2024-05-29 10:30:00,60.73,60.73,60.52,60.58,25231.0,58.5099,58.5099,58.3076,58.3654,25231.0
2024-05-29 11:00:00,60.55,60.96,60.54,60.96,21604.0,58.3365,58.7315,58.3269,58.7315,21604.0
2024-05-29 11:30:00,60.93,61.07,60.93,61.01,39082.0,58.7026,58.8375,58.7026,58.7797,39082.0
2024-05-29 12:00:00,61.0,61.01,60.81,60.95,18726.0,58.7701,58.7797,58.587,58.7219,18726.0
2024-05-29 12:30:00,60.94,60.97,60.83,60.88,20529.0,58.7122,58.7411,58.6063,58.6544,20529.0
2024-05-29 13:00:00,60.88,60.88,60.74,60.8,19879.0,58.6544,58.6544,58.5196,58.5774,19879.0
2024-05-29 13:30:00,60.8,60.85,60.74,60.76,34542.0,58.5774,58.6255,58.5196,58.5388,34542.0
2024-05-29 14:00:00,60.77,60.81,60.72,60.78,8288.0,58.5485,58.587,58.5003,58.5581,8288.0
2024-05-29 14:30:00,60.76,60.9,60.69,60.77,20885.0,58.5388,58.6737,58.4714,58.5485,20885.0
2024-05-29 15:00:00,60.77,61.02,60.75,60.96,18323.0,58.5485,58.7893,58.5292,58.7315,18323.0
2024-05-29 15:30:00,60.95,61.29,60.95,61.28,116745.0,58.7219,59.0494,58.7219,59.0398,116745.0
2024-05-30 09:30:00,61.61,62.29,61.53,62.25,30590.0,59.3578,60.0129,59.2807,59.9744,30590.0
2024-05-30 10:00:00,62.2,62.65,62.16,62.45,44082.0,59.9262,60.3597,59.8876,60.167,44082.0
2024-05-30 10:30:00,62.46,62.6,62.31,62.4,23993.0,60.1767,60.3116,60.0322,60.1189,23993.0
2024-05-30 11:00:00,62.39,62.47,62.32,62.4,25460.0,60.1092,60.1863,60.0418,60.1189,25460.0
2024-05-30 11:30:00,62.41,62.42,62.15,62.26,29354.0,60.1285,60.1381,59.878,59.984,29354.0
2024-05-30 12:00:00,62.27,62.32,62.16,62.32,19834.0,59.9936,60.0418,59.8876,60.0418,19834.0
2024-05-30 12:30:00,62.32,62.34,62.14,62.23,18443.0,60.0418,60.0611,59.8684,59.9551,18443.0
2024-05-30 13:00:00,62.2,62.32,62.18,62.3,18763.0,59.9262,60.0418,59.9069,60.0225,18763.0
2024-05-30 13:30:00,62.31,62.32,62.21,62.27,8966.0,60.0322,60.0418,59.9358,59.9936,8966.0
2024-05-30 14:00:00,62.26,62.31,62.19,62.3,31664.0,59.984,60.0322,59.9165,60.0225,31664.0
2024-05-30 14:30:00,62.32,62.35,62.26,62.27,12527.0,60.0418,60.0707,59.984,59.9936,12527.0
2024-05-30 15:00:00,62.26,62.45,62.23,62.45,25509.0,59.984,60.167,59.9551,60.167,25509.0
2024-05-30 15:30:00,62.45,62.65,62.32,62.63,160741.0,60.167,60.3597,60.0418,60.3405,160741.0
2024-05-31 09:30:00,63.0,63.08,62.5,62.96,21225.0,60.6969,60.774,60.2152,60.6584,21225.0
2024-05-31 10:00:00,62.95,63.01,62.79,62.94,14060.0,60.6488,60.7066,60.4946,60.6391,14060.0
2024-05-31 10:30:00,62.94,63.06,62.9,62.9,10378.0,60.6391,60.7547,60.6006,60.6006,10378.0
2024-05-31 11:00:00,62.91,63.04,62.72,62.8,28105.0,60.6102,60.7355,60.4272,60.5042,28105.0
2024-05-31 11:30:00,62.8,62.84,62.47,62.49,61487.0,60.5042,60.5428,60.1863,60.2056,61487.0
2024-05-31 12:00:00,62.46,62.59,62.38,62.56,19746.0,60.1767,60.3019,60.0996,60.273,19746.0
2024-05-31 12:30:00,62.55,62.57,62.35,62.36,22121.0,60.2634,60.2827,60.0707,60.0803,22121.0
2024-05-31 13:00:00,62.36,62.55,62.36,62.5,15415.0,60.0803,60.2634,60.0803,60.2152,15415.0
2024-05-31 13:30:00,62.5,62.59,62.44,62.58,26514.0,60.2152,60.3019,60.1574,60.2923,26514.0
2024-05-31 14:00:00,62.58,62.7,62.56,62.62,12914.0,60.2923,60.4079,60.273,60.3308,12914.0
2024-05-31 14:30:00,62.62,62.63,62.47,62.52,34758.0,60.3308,60.3405,60.1863,60.2345,34758.0
2024-05-31 15:00:00,62.52,62.54,62.42,62.43,21321.0,60.2345,60.2538,60.1381,60.1478,21321.0
2024-05-31 15:30:00,62.41,62.87,62.39,62.77,301980.0,60.1285,60.5717,60.1092,60.4753,301980.0
2024-06-03 09:30:00,62.58,63.46,62.43,62.77,117790.0,60.2923,61.1401,60.1478,60.4753,117790.0
2024-06-03 10:00:00,62.63,63.14,62.62,63.05,84400.0,60.3405,60.8318,60.3308,60.7451,84400.0
2024-06-03 10:30:00,63.01,63.07,62.59,62.86,27334.0,60.7066,60.7644,60.3019,60.5621,27334.0
2024-06-03 11:00:00,62.84,62.95,62.69,62.81,33801.0,60.5428,60.6488,60.3983,60.5139,33801.0
2024-06-03 11:30:00,62.82,62.91,62.6,62.82,25551.0,60.5235,60.6102,60.3116,60.5235,25551.0
2024-06-03 12:00:00,62.79,62.91,62.68,62.82,30770.0,60.4946,60.6102,60.3886,60.5235,30770.0
2024-06-03 12:30:00,62.83,62.93,62.61,62.93,71006.0,60.5332,60.6295,60.3212,60.6295,71006.0
2024-06-03 13:00:00,62.92,63.11,62.83,63.07,22887.0,60.6199,60.8029,60.5332,60.7644,22887.0
2024-06-03 13:30:00,63.1,63.14,62.97,63.07,20696.0,60.7933,60.8318,60.668,60.7644,20696.0
2024-06-03 14:00:00,63.06,63.1,62.99,62.99,28541.0,60.7547,60.7933,60.6873,60.6873,28541.0
2024-06-03 14:30:00,63.02,63.15,62.95,63.15,38711.0,60.7162,60.8415,60.6488,60.8415,38711.0
2024-06-03 15:00:00,63.14,63.23,62.89,62.91,76256.0,60.8318,60.9185,60.591,60.6102,76256.0
2024-06-03 15:30:00,62.88,63.27,62.81,63.22,303122.0,60.5813,60.9571,60.5139,60.9089,303122.0
2024-06-04 09:30:00,63.13,63.55,62.78,63.53,22631.0,60.8222,61.2268,60.485,61.2076,22631.0
2024-06-04 10:00:00,63.55,63.95,63.51,63.9,17769.0,61.2268,61.6122,61.1883,61.564,17769.0
2024-06-04 10:30:00,63.9,64.02,63.77,63.8,26381.0,61.564,61.6797,61.4388,61.4677,26381.0
2024-06-04 11:00:00,63.8,64.01,63.77,63.96,21362.0,61.4677,61.67,61.4388,61.6218,21362.0
2024-06-04 11:30:00,63.95,63.96,63.79,63.91,13784.0,61.6122,61.6218,61.4581,61.5737,13784.0
2024-06-04 12:00:00,63.9,63.96,63.86,63.91,10147.0,61.564,61.6218,61.5255,61.5737,10147.0
2024-06-04 12:30:00,63.91,64.14,63.89,64.07,16950.0,61.5737,61.7953,61.5544,61.7278,16950.0
2024-06-04 13:00:00,64.09,64.12,63.94,64.09,28069.0,61.7471,61.776,61.6026,61.7471,28069.0
2024-06-04 13:30:00,64.12,64.16,64.03,64.08,10440.0,61.776,61.8145,61.6893,61.7375,10440.0
2024-06-04 14:00:00,64.09,64.29,64.07,64.27,45186.0,61.7471,61.9398,61.7278,61.9205,45186.0
2024-06-04 14:30:00,64.27,64.42,64.22,64.39,16827.0,61.9205,62.065,61.8723,62.0361,16827.0
2024-06-04 15:00:00,64.38,64.38,64.09,64.16,33042.0,62.0265,62.0265,61.7471,61.8145,33042.0
2024-06-04 15:30:00,64.16,64.26,63.84,63.87,131350.0,61.8145,61.9109,61.5062,61.5351,131350.0
2024-06-05 09:30:00,63.74,64.0,63.27,63.39,11333.0,61.4099,61.6604,60.9571,61.0727,11333.0
2024-06-05 10:00:00,63.32,63.69,63.32,63.48,13508.0,61.0052,61.3617,61.0052,61.1594,13508.0
2024-06-05 10:30:00,63.46,63.72,63.43,63.62,18011.0,61.1401,61.3906,61.1112,61.2943,18011.0
2024-06-05 11:00:00,63.64,63.81,63.63,63.75,11655.0,61.3135,61.4773,61.3039,61.4195,11655.0
2024-06-05 11:30:00,63.71,63.91,63.71,63.75,10115.0,61.381,61.5737,61.381,61.4195,10115.0
2024-06-05 12:00:00,63.73,63.78,63.53,63.55,11319.0,61.4003,61.4484,61.2076,61.2268,11319.0
2024-06-05 12:30:00,63.54,63.69,63.54,63.61,13412.0,61.2172,61.3617,61.2172,61.2846,13412.0
2024-06-05 13:00:00,63.6,63.74,63.58,63.68,20089.0,61.275,61.4099,61.2557,61.3521,20089.0
2024-06-05 13:30:00,63.67,63.72,63.62,63.7,13698.0,61.3424,61.3906,61.2943,61.3713,13698.0
2024-06-05 14:00:00,63.69,63.74,63.61,63.71,16795.0,61.3617,61.4099,61.2846,61.381,16795.0
2024-06-05 14:30:00,63.71,63.89,63.66,63.66,18588.0,61.381,61.5544,61.3328,61.3328,18588.0
2024-06-05 15:00:00,63.65,63.81,63.62,63.69,19052.0,61.3232,61.4773,61.2943,61.3617,19052.0
2024-06-05 15:30:00,63.67,63.92,63.64,63.77,119035.0,61.3424,61.5833,61.3135,61.4388,119035.0
2024-06-06 09:30:00,63.47,63.77,63.34,63.77,12919.0,61.1498,61.4388,61.0245,61.4388,12919.0
2024-06-06 10:00:00,63.81,63.87,63.72,63.85,19800.0,61.4773,61.5351,61.3906,61.5159,19800.0
2024-06-06 10:30:00,63.82,63.82,63.4,63.47,5745.0,61.487,61.487,61.0823,61.1498,5745.0
2024-06-06 11:00:00,63.47,63.82,63.47,63.8,14969.0,61.1498,61.487,61.1498,61.4677,14969.0
2024-06-06 11:30:00,63.82,63.91,63.79,63.88,12633.0,61.487,61.5737,61.4581,61.5448,12633.0
2024-06-06 12:00:00,63.87,63.93,63.8,63.88,15430.0,61.5351,61.5929,61.4677,61.5448,15430.0
2024-06-06 12:30:00,63.89,63.96,63.83,63.87,5968.0,61.5544,61.6218,61.4966,61.5351,5968.0
2024-06-06 13:00:00,63.84,63.94,63.8,63.94,8846.0,61.5062,61.6026,61.4677,61.6026,8846.0
2024-06-06 13:30:00,63.95,64.03,63.93,63.94,8173.0,61.6122,61.6893,61.5929,61.6026,8173.0
2024-06-06 14:00:00,63.92,63.92,63.75,63.81,9209.0,61.5833,61.5833,61.4195,61.4773,9209.0
2024-06-06 14:30:00,63.83,63.92,63.76,63.91,14312.0,61.4966,61.5833,61.4292,61.5737,14312.0
2024-06-06 15:00:00,63.87,63.87,63.77,63.87,19596.0,61.5351,61.5351,61.4388,61.5351,19596.0
2024-06-06 15:30:00,63.87,63.88,63.73,63.82,91929.0,61.5351,61.5448,61.4003,61.487,91929.0
2024-06-07 09:30:00,63.03,63.03,62.82,62.94,16126.0,60.7258,60.7258,60.5235,60.6391,16126.0
2024-06-07 10:00:00,62.92,63.02,62.86,62.91,18139.0,60.6199,60.7162,60.5621,60.6102,18139.0
2024-06-07 10:30:00,62.87,62.99,62.79,62.84,22728.0,60.5717,60.6873,60.4946,60.5428,22728.0
2024-06-07 11:00:00,62.86,62.86,62.56,62.73,29617.0,60.5621,60.5621,60.273,60.4368,29617.0
2024-06-07 11:30:00,62.78,62.84,62.71,62.84,11272.0,60.485,60.5428,60.4175,60.5428,11272.0
2024-06-07 12:00:00,62.78,62.8,62.55,62.56,14926.0,60.485,60.5042,60.2634,60.273,14926.0
2024-06-07 12:30:00,62.55,62.62,62.35,62.47,16237.0,60.2634,60.3308,60.0707,60.1863,16237.0
2024-06-07 13:00:00,62.48,62.56,62.35,62.39,28310.0,60.1959,60.273,60.0707,60.1092,28310.0
2024-06-07 13:30:00,62.39,62.41,62.2,62.31,10656.0,60.1092,60.1285,59.9262,60.0322,10656.0
2024-06-07 14:00:00,62.3,62.48,62.15,62.45,16858.0,60.0225,60.1959,59.878,60.167,16858.0
2024-06-07 14:30:00,62.46,62.58,62.42,62.5,23846.0,60.1767,60.2923,60.1381,60.2152,23846.0
2024-06-07 15:00:00,62.49,62.54,62.36,62.46,20101.0,60.2056,60.2538,60.0803,60.1767,20101.0
2024-06-07 15:30:00,62.44,62.5,62.25,62.28,108690.0,60.1574,60.2152,59.9744,60.0033,108690.0
2024-06-10 09:30:00,62.07,62.45,61.58,62.06,47877.0,59.8009,60.167,59.3288,59.7913,47877.0
2024-06-10 10:00:00,62.06,62.16,61.92,61.99,21008.0,59.7913,59.8876,59.6564,59.7239,21008.0
2024-06-10 10:30:00,62.0,62.37,61.95,62.21,35767.0,59.7335,60.09,59.6853,59.9358,35767.0
2024-06-10 11:00:00,62.22,62.22,62.04,62.04,21110.0,59.9455,59.9455,59.772,59.772,21110.0
2024-06-10 11:30:00,62.04,62.31,61.94,62.12,58255.0,59.772,60.0322,59.6757,59.8491,58255.0
2024-06-10 12:00:00,62.1,62.18,61.98,62.0,38592.0,59.8298,59.9069,59.7142,59.7335,38592.0
2024-06-10 12:30:00,61.99,62.09,61.78,61.78,37772.0,59.7239,59.8202,59.5215,59.5215,37772.0
2024-06-10 13:00:00,61.81,62.0,61.7,61.95,41295.0,59.5504,59.7335,59.4445,59.6853,41295.0
2024-06-10 13:30:00,61.95,62.02,61.88,61.92,20114.0,59.6853,59.7528,59.6179,59.6564,20114.0
2024-06-10 14:00:00,61.9,61.99,61.83,61.95,29475.0,59.6371,59.7239,59.5697,59.6853,29475.0
2024-06-10 14:30:00,61.95,62.09,61.87,62.03,63632.0,59.6853,59.8202,59.6082,59.7624,63632.0
2024-06-10 15:00:00,62.03,62.03,61.81,61.9,29377.0,59.7624,59.7624,59.5504,59.6371,29377.0
2024-06-10 15:30:00,61.9,61.97,61.66,61.71,157656.0,59.6371,59.7046,59.4059,59.4541,157656.0
2024-06-11 09:30:00,61.44,61.6,61.07,61.52,27456.0,59.194,59.3481,58.8375,59.271,27456.0
2024-06-11 10:00:00,61.55,61.78,61.45,61.73,35877.0,59.2999,59.5215,59.2036,59.4734,35877.0
2024-06-11 10:30:00,61.72,61.88,61.72,61.81,43885.0,59.4637,59.6179,59.4637,59.5504,43885.0
2024-06-11 11:00:00,61.78,62.01,61.78,61.94,19424.0,59.5215,59.7431,59.5215,59.6757,19424.0
2024-06-11 11:30:00,61.94,61.97,61.82,61.88,29400.0,59.6757,59.7046,59.5601,59.6179,29400.0
2024-06-11 12:00:00,61.87,61.94,61.78,61.86,27728.0,59.6082,59.6757,59.5215,59.5986,27728.0
2024-06-11 12:30:00,61.88,61.92,61.82,61.86,31308.0,59.6179,59.6564,59.5601,59.5986,31308.0
2024-06-11 13:00:00,61.84,61.92,61.71,61.78,11419.0,59.5793,59.6564,59.4541,59.5215,11419.0
2024-06-11 13:30:00,61.8,61.83,61.75,61.75,11723.0,59.5408,59.5697,59.4926,59.4926,11723.0
2024-06-11 14:00:00,61.77,61.81,61.75,61.79,12893.0,59.5119,59.5504,59.4926,59.5312,12893.0
2024-06-11 14:30:00,61.8,61.91,61.78,61.86,23476.0,59.5408,59.6468,59.5215,59.5986,23476.0
2024-06-11 15:00:00,61.85,61.86,61.6,61.62,37920.0,59.589,59.5986,59.3481,59.3674,37920.0
2024-06-11 15:30:00,61.63,61.65,61.34,61.36,119904.0,59.377,59.3963,59.0976,59.1169,119904.0
2024-06-12 09:30:00,62.29,62.55,61.63,62.51,38939.0,60.0129,60.2634,59.377,60.2249,38939.0
2024-06-12 10:00:00,62.47,62.49,62.09,62.25,27189.0,60.1863,60.2056,59.8202,59.9744,27189.0
2024-06-12 10:30:00,62.23,62.44,62.18,62.25,18760.0,59.9551,60.1574,59.9069,59.9744,18760.0
2024-06-12 11:00:00,62.28,62.28,62.1,62.13,19132.0,60.0033,60.0033,59.8298,59.8587,19132.0
2024-06-12 11:30:00,62.15,62.18,61.89,61.89,27262.0,59.878,59.9069,59.6275,59.6275,27262.0
2024-06-12 12:00:00,61.86,61.9,61.79,61.8,20393.0,59.5986,59.6371,59.5312,59.5408,20393.0
2024-06-12 12:30:00,61.79,61.86,61.72,61.86,33406.0,59.5312,59.5986,59.4637,59.5986,33406.0
2024-06-12 13:00:00,61.86,61.89,61.72,61.82,49253.0,59.5986,59.6275,59.4637,59.5601,49253.0
2024-06-12 13:30:00,61.83,61.94,61.76,61.84,29596.0,59.5697,59.6757,59.5023,59.5793,29596.0
2024-06-12 14:00:00,61.83,61.83,61.46,61.65,58406.0,59.5697,59.5697,59.2132,59.3963,58406.0
2024-06-12 14:30:00,61.67,61.83,61.51,61.61,26500.0,59.4156,59.5697,59.2614,59.3578,26500.0
2024-06-12 15:00:00,61.58,61.69,61.18,61.19,42883.0,59.3288,59.4348,58.9435,58.9531,42883.0
2024-06-12 15:30:00,61.19,61.31,61.0,61.29,203398.0,58.9531,59.0687,58.7701,59.0494,203398.0
2024-06-13 09:30:00,61.48,61.51,61.29,61.37,9878.0,59.2325,59.2614,59.0494,59.1265,9878.0
2024-06-13 10:00:00,61.34,61.44,61.15,61.15,12219.0,59.0976,59.194,58.9146,58.9146,12219.0
2024-06-13 10:30:00,61.13,61.5,60.96,61.27,210441.0,58.8953,59.2518,58.7315,59.0302,210441.0
2024-06-13 11:00:00,61.28,61.69,61.18,61.69,177626.0,59.0398,59.4348,58.9435,59.4348,177626.0
2024-06-13 11:30:00,61.69,61.85,61.62,61.77,58454.0,59.4348,59.589,59.3674,59.5119,58454.0
2024-06-13 12:00:00,61.75,62.37,61.66,62.31,203789.0,59.4926,60.09,59.4059,60.0322,203789.0
2024-06-13 12:30:00,62.33,62.57,62.23,62.48,105115.0,60.0514,60.2827,59.9551,60.1959,105115.0
2024-06-13 13:00:00,62.48,62.85,62.47,62.57,47609.0,60.1959,60.5524,60.1863,60.2827,47609.0
2024-06-13 13:30:00,62.54,62.73,62.46,62.56,28667.0,60.2538,60.4368,60.1767,60.273,28667.0
2024-06-13 14:00:00,62.54,62.54,62.32,62.43,36949.0,60.2538,60.2538,60.0418,60.1478,36949.0
2024-06-13 14:30:00,62.43,62.62,62.41,62.59,62500.0,60.1478,60.3308,60.1285,60.3019,62500.0
2024-06-13 15:00:00,62.57,62.67,62.48,62.54,88448.0,60.2827,60.379,60.1959,60.2538,88448.0
2024-06-13 15:30:00,62.55,62.66,62.35,62.42,222254.0,60.2634,60.3694,60.0707,60.1381,222254.0
2024-06-14 09:30:00,62.33,63.02,62.33,62.59,45886.0,60.0514,60.7162,60.0514,60.3019,45886.0
2024-06-14 10:00:00,62.52,62.55,62.14,62.42,11765.0,60.2345,60.2634,59.8684,60.1381,11765.0
2024-06-14 10:30:00,62.38,62.64,62.17,62.48,10854.0,60.0996,60.3501,59.8973,60.1959,10854.0
2024-06-14 11:00:00,62.53,62.69,62.46,62.67,15253.0,60.2441,60.3983,60.1767,60.379,15253.0
2024-06-14 11:30:00,62.72,62.82,62.6,62.73,26294.0,60.4272,60.5235,60.3116,60.4368,26294.0
2024-06-14 12:00:00,62.72,62.82,62.63,62.74,37222.0,60.4272,60.5235,60.3405,60.4464,37222.0
2024-06-14 12:30:00,62.73,62.76,62.65,62.71,10652.0,60.4368,60.4657,60.3597,60.4175,10652.0
2024-06-14 13:00:00,62.72,62.76,62.65,62.72,15663.0,60.4272,60.4657,60.3597,60.4272,15663.0
2024-06-14 13:30:00,62.69,62.71,62.58,62.68,9954.0,60.3983,60.4175,60.2923,60.3886,9954.0
2024-06-14 14:00:00,62.66,62.7,62.51,62.52,49342.0,60.3694,60.4079,60.2249,60.2345,49342.0
2024-06-14 14:30:00,62.52,62.54,62.33,62.37,35629.0,60.2345,60.2538,60.0514,60.09,35629.0
2024-06-14 15:00:00,62.34,62.34,62.23,62.33,38701.0,60.0611,60.0611,59.9551,60.0514,38701.0
2024-06-14 15:30:00,62.32,62.77,62.29,62.73,163665.0,60.0418,60.4753,60.0129,60.4368,163665.0
2024-06-17 09:30:00,62.24,62.39,62.03,62.29,12371.0,59.9647,60.1092,59.7624,60.0129,12371.0
2024-06-17 10:00:00,62.2,62.54,62.13,62.45,14615.0,59.9262,60.2538,59.8587,60.167,14615.0
2024-06-17 10:30:00,62.4,62.51,62.29,62.51,14823.0,60.1189,60.2249,60.0129,60.2249,14823.0
2024-06-17 11:00:00,62.52,62.68,62.44,62.67,49454.0,60.2345,60.3886,60.1574,60.379,49454.0
2024-06-17 11:30:00,62.66,62.66,62.36,62.36,11297.0,60.3694,60.3694,60.0803,60.0803,11297.0
2024-06-17 12:00:00,62.39,62.48,62.31,62.44,48320.0,60.1092,60.1959,60.0322,60.1574,48320.0
2024-06-17 12:30:00,62.44,62.46,62.39,62.43,14025.0,60.1574,60.1767,60.1092,60.1478,14025.0
2024-06-17 13:00:00,62.42,62.49,62.39,62.42,14288.0,60.1381,60.2056,60.1092,60.1381,14288.0
2024-06-17 13:30:00,62.43,62.55,62.41,62.52,29074.0,60.1478,60.2634,60.1285,60.2345,29074.0
2024-06-17 14:00:00,62.52,62.67,62.51,62.63,55140.0,60.2345,60.379,60.2249,60.3405,55140.0
2024-06-17 14:30:00,62.63,62.72,62.45,62.49,24718.0,60.3405,60.4272,60.167,60.2056,24718.0
2024-06-17 15:00:00,62.46,62.46,62.34,62.42,25571.0,60.1767,60.1767,60.0611,60.1381,25571.0
2024-06-17 15:30:00,62.42,62.45,62.25,62.37,135928.0,60.1381,60.167,59.9744,60.09,135928.0
2024-06-18 09:30:00,62.45,62.77,62.12,62.38,32231.0,60.167,60.4753,59.8491,60.0996,32231.0
2024-06-18 10:00:00,62.37,62.45,62.07,62.17,15469.0,60.09,60.167,59.8009,59.8973,15469.0
2024-06-18 10:30:00,62.12,62.27,62.1,62.2,10252.0,59.8491,59.9936,59.8298,59.9262,10252.0
2024-06-18 11:00:00,62.16,62.39,62.14,62.32,10383.0,59.8876,60.1092,59.8684,60.0418,10383.0
2024-06-18 11:30:00,62.36,62.39,62.31,62.32,5675.0,60.0803,60.1092,60.0322,60.0418,5675.0
2024-06-18 12:00:00,62.33,62.35,62.26,62.27,14464.0,60.0514,60.0707,59.984,59.9936,14464.0
2024-06-18 12:30:00,62.26,62.31,62.15,62.15,11833.0,59.984,60.0322,59.878,59.878,11833.0
2024-06-18 13:00:00,62.18,62.22,62.12,62.14,22483.0,59.9069,59.9455,59.8491,59.8684,22483.0
2024-06-18 13:30:00,62.14,62.15,62.08,62.12,16780.0,59.8684,59.878,59.8106,59.8491,16780.0
2024-06-18 14:00:00,62.13,62.34,62.01,62.3,507974.0,59.8587,60.0611,59.7431,60.0225,507974.0
2024-06-18 14:30:00,62.3,62.56,62.27,62.49,324094.0,60.0225,60.273,59.9936,60.2056,324094.0
2024-06-18 15:00:00,62.49,62.58,62.36,62.42,31024.0,60.2056,60.2923,60.0803,60.1381,31024.0
2024-06-18 15:30:00,62.42,62.91,62.4,62.89,427245.0,60.1381,60.6102,60.1189,60.591,427245.0
2024-06-20 09:30:00,62.79,63.14,62.62,62.72,16379.0,60.4946,60.8318,60.3308,60.4272,16379.0
2024-06-20 10:00:00,62.72,63.23,62.64,63.22,10348.0,60.4272,60.9185,60.3501,60.9089,10348.0
2024-06-20 10:30:00,63.24,63.24,62.88,63.01,10164.0,60.9282,60.9282,60.5813,60.7066,10164.0
2024-06-20 11:00:00,62.95,63.03,62.72,62.85,20876.0,60.6488,60.7258,60.4272,60.5524,20876.0
2024-06-20 11:30:00,62.85,63.1,62.8,63.1,28133.0,60.5524,60.7933,60.5042,60.7933,28133.0
2024-06-20 12:00:00,63.1,63.36,63.09,63.36,13568.0,60.7933,61.0438,60.7836,61.0438,13568.0
2024-06-20 12:30:00,63.36,63.48,63.33,63.4,16940.0,61.0438,61.1594,61.0149,61.0823,16940.0
2024-06-20 13:00:00,63.35,63.39,63.17,63.2,10189.0,61.0341,61.0727,60.8607,60.8896,10189.0
2024-06-20 13:30:00,63.22,63.39,63.21,63.3,22190.0,60.9089,61.0727,60.8993,60.986,22190.0
2024-06-20 14:00:00,63.3,63.38,63.22,63.24,42832.0,60.986,61.063,60.9089,60.9282,42832.0
2024-06-20 14:30:00,63.26,63.29,63.08,63.12,15786.0,60.9474,60.9763,60.774,60.8126,15786.0
2024-06-20 15:00:00,63.05,63.19,63.01,63.19,35470.0,60.7451,60.88,60.7066,60.88,35470.0
2024-06-20 15:30:00,63.18,63.26,63.0,63.19,101152.0,60.8704,60.9474,60.6969,60.88,101152.0
2024-06-21 09:30:00,63.4,63.59,63.17,63.45,162661.0,61.0823,61.2654,60.8607,61.1305,162661.0
2024-06-21 10:00:00,63.44,63.71,63.43,63.7,15695.0,61.1209,61.381,61.1112,61.3713,15695.0
2024-06-21 10:30:00,63.67,63.72,63.6,63.67,9053.0,61.3424,61.3906,61.275,61.3424,9053.0
2024-06-21 11:00:00,63.67,63.86,63.63,63.79,41745.0,61.3424,61.5255,61.3039,61.4581,41745.0
2024-06-21 11:30:00,63.78,63.98,63.74,63.98,19925.0,61.4484,61.6411,61.4099,61.6411,19925.0
2024-06-21 12:00:00,63.96,64.1,63.94,64.06,14025.0,61.6218,61.7567,61.6026,61.7182,14025.0
2024-06-21 12:30:00,64.06,64.26,63.91,64.26,13717.0,61.7182,61.9109,61.5737,61.9109,13717.0
2024-06-21 13:00:00,64.23,64.31,64.2,64.29,13363.0,61.882,61.959,61.8531,61.9398,13363.0
2024-06-21 13:30:00,64.24,64.39,64.24,64.33,7976.0,61.8916,62.0361,61.8916,61.9783,7976.0
2024-06-21 14:00:00,64.31,64.48,64.31,64.43,15436.0,61.959,62.1228,61.959,62.0747,15436.0
2024-06-21 14:30:00,64.45,64.62,64.43,64.6,24274.0,62.0939,62.2577,62.0747,62.2384,24274.0
2024-06-21 15:00:00,64.58,64.65,64.52,64.55,52679.0,62.2192,62.2866,62.1614,62.1903,52679.0
2024-06-21 15:30:00,64.52,64.6,64.23,64.34,167704.0,62.1614,62.2384,61.882,61.988,167704.0
2024-06-24 09:30:00,64.35,65.08,64.02,64.84,289923.0,61.9976,62.7009,61.6797,62.4697,289923.0
2024-06-24 10:00:00,64.9,65.26,64.73,65.19,227911.0,62.5275,62.8743,62.3637,62.8069,227911.0
2024-06-24 10:30:00,65.2,65.57,65.1,65.44,40409.0,62.8165,63.173,62.7202,63.0477,40409.0
2024-06-24 11:00:00,65.44,65.69,65.41,65.65,80389.0,63.0477,63.2886,63.0188,63.2501,80389.0
2024-06-24 11:30:00,65.62,65.63,65.24,65.53,27483.0,63.2212,63.2308,62.8551,63.1344,27483.0
2024-06-24 12:00:00,65.52,65.6,65.47,65.58,63545.0,63.1248,63.2019,63.0766,63.1826,63545.0
2024-06-24 12:30:00,65.6,65.8,65.57,65.72,48676.0,63.2019,63.3946,63.173,63.3175,48676.0
2024-06-24 13:00:00,65.72,65.72,65.23,65.23,60605.0,63.3175,63.3175,62.8454,62.8454,60605.0
2024-06-24 13:30:00,65.25,65.3,65.11,65.17,18814.0,62.8647,62.9129,62.7298,62.7876,18814.0
2024-06-24 14:00:00,65.19,65.34,65.15,65.3,23526.0,62.8069,62.9514,62.7683,62.9129,23526.0
2024-06-24 14:30:00,65.31,65.36,65.07,65.11,16690.0,62.9225,62.9707,62.6913,62.7298,16690.0
2024-06-24 15:00:00,65.12,65.21,65.05,65.19,24079.0,62.7394,62.8261,62.672,62.8069,24079.0
2024-06-24 15:30:00,65.18,65.2,64.96,65.01,177315.0,62.7972,62.8165,62.5853,62.6335,177315.0
2024-06-25 09:30:00,64.77,64.94,64.56,64.67,18595.0,62.4022,62.566,62.1999,62.3059,18595.0
2024-06-25 10:00:00,64.59,64.61,64.18,64.21,11950.0,62.2288,62.2481,61.8338,61.8627,11950.0
2024-06-25 10:30:00,64.19,64.2,63.99,63.99,8833.0,61.8434,61.8531,61.6507,61.6507,8833.0
2024-06-25 11:00:00,63.9,63.97,63.77,63.86,69288.0,61.564,61.6315,61.4388,61.5255,69288.0
2024-06-25 11:30:00,63.87,64.0,63.76,63.85,83759.0,61.5351,61.6604,61.4292,61.5159,83759.0
2024-06-25 12:00:00,63.85,63.96,63.77,63.87,8409.0,61.5159,61.6218,61.4388,61.5351,8409.0
2024-06-25 12:30:00,63.78,63.83,63.69,63.83,9783.0,61.4484,61.4966,61.3617,61.4966,9783.0
2024-06-25 13:00:00,63.8,63.89,63.76,63.88,9648.0,61.4677,61.5544,61.4292,61.5448,9648.0
2024-06-25 13:30:00,63.91,63.99,63.9,63.98,4309.0,61.5737,61.6507,61.564,61.6411,4309.0
2024-06-25 14:00:00,63.99,64.09,63.97,64.06,13378.0,61.6507,61.7471,61.6315,61.7182,13378.0
2024-06-25 14:30:00,64.07,64.18,63.99,64.18,11226.0,61.7278,61.8338,61.6507,61.8338,11226.0
2024-06-25 15:00:00,64.19,64.36,64.15,64.3,13598.0,61.8434,62.0072,61.8049,61.9494,13598.0
2024-06-25 15:30:00,64.28,64.38,64.24,64.25,76508.0,61.9301,62.0265,61.8916,61.9012,76508.0
2024-06-26 09:30:00,63.74,64.18,63.64,64.04,15344.0,61.4099,61.8338,61.3135,61.6989,15344.0
2024-06-26 10:00:00,64.0,64.05,63.86,64.01,4846.0,61.6604,61.7086,61.5255,61.67,4846.0
2024-06-26 10:30:00,64.0,64.28,63.95,64.24,15077.0,61.6604,61.9301,61.6122,61.8916,15077.0
2024-06-26 11:00:00,64.24,64.54,64.16,64.53,48563.0,61.8916,62.1806,61.8145,62.171,48563.0
2024-06-26 11:30:00,64.48,64.48,64.18,64.23,20121.0,62.1228,62.1228,61.8338,61.882,20121.0
2024-06-26 12:00:00,64.22,64.25,64.06,64.18,18241.0,61.8723,61.9012,61.7182,61.8338,18241.0
2024-06-26 12:30:00,64.17,64.23,64.07,64.11,20308.0,61.8242,61.882,61.7278,61.7664,20308.0
2024-06-26 13:00:00,64.09,64.11,64.02,64.05,19953.0,61.7471,61.7664,61.6797,61.7086,19953.0
2024-06-26 13:30:00,64.06,64.11,64.02,64.1,21940.0,61.7182,61.7664,61.6797,61.7567,21940.0
2024-06-26 14:00:00,64.1,64.13,64.06,64.11,26916.0,61.7567,61.7856,61.7182,61.7664,26916.0
2024-06-26 14:30:00,64.1,64.17,63.99,64.12,36672.0,61.7567,61.8242,61.6507,61.776,36672.0
2024-06-26 15:00:00,64.12,64.17,64.01,64.01,43508.0,61.776,61.8242,61.67,61.67,43508.0
2024-06-26 15:30:00,64.0,64.44,63.99,64.44,261879.0,61.6604,62.0843,61.6507,62.0843,261879.0
2024-06-27 09:30:00,64.56,64.68,64.17,64.68,12847.0,62.1999,62.3155,61.8242,62.3155,12847.0
2024-06-27 10:00:00,64.71,64.86,64.51,64.85,17812.0,62.3444,62.4889,62.1517,62.4793,17812.0
2024-06-27 10:30:00,64.86,64.99,64.76,64.77,29094.0,62.4889,62.6142,62.3926,62.4022,29094.0
2024-06-27 11:00:00,64.77,64.86,64.65,64.8,37128.0,62.4022,62.4889,62.2866,62.4311,37128.0
2024-06-27 11:30:00,64.78,64.82,64.65,64.76,58174.0,62.4119,62.4504,62.2866,62.3926,58174.0
2024-06-27 12:00:00,64.77,64.86,64.7,64.7,51652.0,62.4022,62.4889,62.3348,62.3348,51652.0
2024-06-27 12:30:00,64.71,64.71,64.5,64.57,31874.0,62.3444,62.3444,62.1421,62.2095,31874.0
2024-06-27 13:00:00,64.58,64.58,64.46,64.49,32896.0,62.2192,62.2192,62.1036,62.1325,32896.0
2024-06-27 13:30:00,64.45,64.51,64.42,64.42,21440.0,62.0939,62.1517,62.065,62.065,21440.0
2024-06-27 14:00:00,64.4,64.41,64.27,64.29,15737.0,62.0458,62.0554,61.9205,61.9398,15737.0
2024-06-27 14:30:00,64.29,64.42,64.23,64.39,29709.0,61.9398,62.065,61.882,62.0361,29709.0
2024-06-27 15:00:00,64.41,64.66,64.41,64.66,30787.0,62.0554,62.2963,62.0554,62.2963,30787.0
2024-06-27 15:30:00,64.66,65.32,64.65,65.26,195199.0,62.2963,62.9321,62.2866,62.8743,195199.0
2024-06-28 09:30:00,65.15,65.73,64.84,64.91,36618.0,63.2285,63.7914,62.9277,62.9956,36618.0
2024-06-28 10:00:00,64.96,65.0,64.56,64.8,47602.0,63.0441,63.083,62.6559,62.8888,47602.0
2024-06-28 10:30:00,64.8,64.86,64.58,64.72,25263.0,62.8888,62.9471,62.6753,62.8112,25263.0
2024-06-28 11:00:00,64.69,64.7,64.54,64.64,14830.0,62.7821,62.7918,62.6365,62.7336,14830.0
2024-06-28 11:30:00,64.57,64.69,64.52,64.69,23039.0,62.6656,62.7821,62.6171,62.7821,23039.0
2024-06-28 12:00:00,64.72,64.74,64.55,64.64,35373.0,62.8112,62.8306,62.6462,62.7336,35373.0
2024-06-28 12:30:00,64.62,64.69,64.54,64.64,37452.0,62.7142,62.7821,62.6365,62.7336,37452.0
2024-06-28 13:00:00,64.62,64.76,64.57,64.64,26123.0,62.7142,62.85,62.6656,62.7336,26123.0
2024-06-28 13:30:00,64.64,64.66,64.45,64.5,41698.0,62.7336,62.753,62.5492,62.5977,41698.0
2024-06-28 14:00:00,64.48,64.78,64.47,64.67,34700.0,62.5783,62.8694,62.5686,62.7627,34700.0
2024-06-28 14:30:00,64.66,64.72,64.55,64.66,25916.0,62.753,62.8112,62.6462,62.753,25916.0
2024-06-28 15:00:00,64.64,64.73,64.56,64.66,51392.0,62.7336,62.8209,62.6559,62.753,51392.0
2024-06-28 15:30:00,64.66,65.12,64.52,65.07,258882.0,62.753,63.1994,62.6171,63.1509,258882.0
2024-07-01 09:30:00,64.8,65.14,64.48,65.13,27372.0,62.8888,63.2188,62.5783,63.2091,27372.0
2024-07-01 10:00:00,65.09,65.15,64.4,64.54,40637.0,63.1703,63.2285,62.5006,62.6365,40637.0
2024-07-01 10:30:00,64.51,64.56,64.14,64.23,110324.0,62.6074,62.6559,62.2483,62.3357,110324.0
2024-07-01 11:00:00,64.23,64.27,64.04,64.09,63260.0,62.3357,62.3745,62.1513,62.1998,63260.0
2024-07-01 11:30:00,64.11,64.18,64.07,64.11,25031.0,62.2192,62.2871,62.1804,62.2192,25031.0
2024-07-01 12:00:00,64.14,64.29,64.07,64.28,58653.0,62.2483,62.3939,62.1804,62.3842,58653.0
2024-07-01 12:30:00,64.29,64.31,64.02,64.1,30413.0,62.3939,62.4133,62.1319,62.2095,30413.0
2024-07-01 13:00:00,64.1,64.42,64.07,64.38,22210.0,62.2095,62.5201,62.1804,62.4812,22210.0
2024-07-01 13:30:00,64.36,64.45,64.33,64.34,22539.0,62.4618,62.5492,62.4327,62.4424,22539.0
2024-07-01 14:00:00,64.33,64.64,64.32,64.53,46099.0,62.4327,62.7336,62.423,62.6268,46099.0
2024-07-01 14:30:00,64.54,64.67,64.48,64.57,47618.0,62.6365,62.7627,62.5783,62.6656,47618.0
2024-07-01 15:00:00,64.6,64.68,64.36,64.41,53949.0,62.6947,62.7724,62.4618,62.5104,53949.0
2024-07-01 15:30:00,64.41,64.7,64.39,64.61,195205.0,62.5104,62.7918,62.4909,62.7045,195205.0
2024-07-02 09:30:00,64.95,64.95,64.26,64.3,39690.0,63.0344,63.0344,62.3648,62.4036,39690.0
2024-07-02 10:00:00,64.29,64.43,64.17,64.38,27668.0,62.3939,62.5298,62.2774,62.4812,27668.0
2024-07-02 10:30:00,64.34,64.69,64.34,64.66,53259.0,62.4424,62.7821,62.4424,62.753,53259.0
2024-07-02 11:00:00,64.66,64.77,64.48,64.69,66626.0,62.753,62.8597,62.5783,62.7821,66626.0
2024-07-02 11:30:00,64.68,64.75,64.52,64.58,6631.0,62.7724,62.8403,62.6171,62.6753,6631.0
2024-07-02 12:00:00,64.6,64.67,64.44,64.47,18693.0,62.6947,62.7627,62.5395,62.5686,18693.0
2024-07-02 12:30:00,64.42,64.43,64.28,64.28,3580.0,62.5201,62.5298,62.3842,62.3842,3580.0
2024-07-02 13:00:00,64.23,64.26,64.17,64.19,15554.0,62.3357,62.3648,62.2774,62.2968,15554.0
2024-07-02 13:30:00,64.18,64.22,63.99,64.0,213151.0,62.2871,62.326,62.1027,62.1124,213151.0
2024-07-02 14:00:00,63.98,64.12,63.9,64.05,54665.0,62.093,62.2289,62.0154,62.161,54665.0
2024-07-02 14:30:00,64.03,64.13,63.89,63.91,39488.0,62.1416,62.2386,62.0057,62.0251,39488.0
2024-07-02 15:00:00,63.91,64.05,63.88,64.0,46090.0,62.0251,62.161,61.996,62.1124,46090.0
2024-07-02 15:30:00,64.0,64.13,63.91,63.97,234006.0,62.1124,62.2386,62.0251,62.0833,234006.0
2024-07-03 09:30:00,64.11,64.12,63.61,64.01,16083.0,62.2192,62.2289,61.7339,62.1221,16083.0
2024-07-03 10:00:00,64.05,64.33,63.94,64.18,85340.0,62.161,62.4327,62.0542,62.2871,85340.0
2024-07-03 10:30:00,64.17,64.25,63.88,64.04,39790.0,62.2774,62.3551,61.996,62.1513,39790.0
2024-07-03 11:00:00,64.06,64.15,63.96,63.96,27707.0,62.1707,62.258,62.0736,62.0736,27707.0
2024-07-03 11:30:00,63.94,64.03,63.83,63.83,24703.0,62.0542,62.1416,61.9475,61.9475,24703.0
2024-07-03 12:00:00,63.83,63.83,63.65,63.68,27339.0,61.9475,61.9475,61.7728,61.8019,27339.0
2024-07-03 12:30:00,63.69,63.76,63.61,63.61,75681.0,61.8116,61.8795,61.7339,61.7339,75681.0
2024-07-05 09:30:00,63.69,64.09,63.42,63.73,21028.0,61.8116,62.1998,61.5495,61.8504,21028.0
2024-07-05 10:00:00,63.68,63.71,63.37,63.55,18211.0,61.8019,61.831,61.501,61.6757,18211.0
2024-07-05 10:30:00,63.57,63.8,63.57,63.67,10143.0,61.6951,61.9183,61.6951,61.7922,10143.0
2024-07-05 11:00:00,63.68,63.8,63.6,63.61,7457.0,61.8019,61.9183,61.7242,61.7339,7457.0
2024-07-05 11:30:00,63.6,63.81,63.52,63.73,16519.0,61.7242,61.928,61.6466,61.8504,16519.0
2024-07-05 12:00:00,63.71,63.85,63.67,63.76,11677.0,61.831,61.9669,61.7922,61.8795,11677.0
2024-07-05 12:30:00,63.76,63.76,63.68,63.76,8843.0,61.8795,61.8795,61.8019,61.8795,8843.0
2024-07-05 13:00:00,63.73,63.94,63.73,63.92,8276.0,61.8504,62.0542,61.8504,62.0348,8276.0
2024-07-05 13:30:00,63.91,64.11,63.91,64.08,4117.0,62.0251,62.2192,62.0251,62.1901,4117.0
2024-07-05 14:00:00,64.08,64.1,63.94,64.09,8991.0,62.1901,62.2095,62.0542,62.1998,8991.0
2024-07-05 14:30:00,64.08,64.12,64.03,64.09,8902.0,62.1901,62.2289,62.1416,62.1998,8902.0
2024-07-05 15:00:00,64.11,64.11,64.03,64.06,12719.0,62.2192,62.2192,62.1416,62.1707,12719.0
2024-07-05 15:30:00,64.06,64.26,63.99,64.0,122827.0,62.1707,62.3648,62.1027,62.1124,122827.0
2024-07-08 09:30:00,64.2,64.74,63.91,64.41,48569.0,62.3065,62.8306,62.0251,62.5104,48569.0
2024-07-08 10:00:00,64.42,64.54,63.99,64.02,31813.0,62.5201,62.6365,62.1027,62.1319,31813.0
2024-07-08 10:30:00,64.02,64.31,64.02,64.2,42776.0,62.1319,62.4133,62.1319,62.3065,42776.0
2024-07-08 11:00:00,64.18,64.18,64.0,64.03,7052.0,62.2871,62.2871,62.1124,62.1416,7052.0
2024-07-08 11:30:00,64.02,64.06,63.79,63.79,34921.0,62.1319,62.1707,61.9086,61.9086,34921.0
2024-07-08 12:00:00,63.79,64.01,63.79,63.97,18557.0,61.9086,62.1221,61.9086,62.0833,18557.0
2024-07-08 12:30:00,63.95,64.15,63.95,64.08,15345.0,62.0639,62.258,62.0639,62.1901,15345.0
2024-07-08 13:00:00,64.07,64.13,64.03,64.05,12152.0,62.1804,62.2386,62.1416,62.161,12152.0
2024-07-08 13:30:00,64.05,64.16,64.0,64.08,64050.0,62.161,62.2677,62.1124,62.1901,64050.0
2024-07-08 14:00:00,64.09,64.14,64.03,64.13,19588.0,62.1998,62.2483,62.1416,62.2386,19588.0
2024-07-08 14:30:00,64.13,64.24,64.04,64.09,25176.0,62.2386,62.3454,62.1513,62.1998,25176.0
2024-07-08 15:00:00,64.09,64.35,64.08,64.28,54178.0,62.1998,62.4521,62.1901,62.3842,54178.0
2024-07-08 15:30:00,64.26,64.3,63.73,63.74,202126.0,62.3648,62.4036,61.8504,61.8601,202126.0
2024-07-09 09:30:00,63.8,64.0,63.52,63.6,214122.0,61.9183,62.1124,61.6466,61.7242,214122.0
2024-07-09 10:00:00,63.53,63.88,63.29,63.88,14819.0,61.6563,61.996,61.4234,61.996,14819.0
2024-07-09 10:30:00,63.86,64.06,63.6,63.92,58980.0,61.9766,62.1707,61.7242,62.0348,58980.0
2024-07-09 11:00:00,63.93,64.18,63.89,64.18,36253.0,62.0445,62.2871,62.0057,62.2871,36253.0
2024-07-09 11:30:00,64.15,64.25,64.1,64.11,41206.0,62.258,62.3551,62.2095,62.2192,41206.0
2024-07-09 12:00:00,64.11,64.25,64.05,64.24,24308.0,62.2192,62.3551,62.161,62.3454,24308.0
2024-07-09 12:30:00,64.22,64.31,64.17,64.31,9902.0,62.326,62.4133,62.2774,62.4133,9902.0
2024-07-09 13:00:00,64.3,64.39,64.3,64.38,8593.0,62.4036,62.4909,62.4036,62.4812,8593.0
2024-07-09 13:30:00,64.36,64.36,64.15,64.16,6523.0,62.4618,62.4618,62.258,62.2677,6523.0
2024-07-09 14:00:00,64.09,64.12,64.01,64.08,9483.0,62.1998,62.2289,62.1221,62.1901,9483.0
2024-07-09 14:30:00,64.07,64.09,63.92,63.92,12276.0,62.1804,62.1998,62.0348,62.0348,12276.0
2024-07-09 15:00:00,63.93,64.11,63.85,64.07,64672.0,62.0445,62.2192,61.9669,62.1804,64672.0
2024-07-09 15:30:00,64.08,64.2,64.0,64.17,79659.0,62.1901,62.3065,62.1124,62.2774,79659.0
2024-07-10 09:30:00,64.4,64.49,63.94,63.94,146939.0,62.5006,62.588,62.0542,62.0542,146939.0
2024-07-10 10:00:00,63.98,64.01,63.64,63.71,13363.0,62.093,62.1221,61.7631,61.831,13363.0
2024-07-10 10:30:00,63.69,63.97,63.68,63.94,28828.0,61.8116,62.0833,61.8019,62.0542,28828.0
2024-07-10 11:00:00,63.95,63.96,63.63,63.65,31373.0,62.0639,62.0736,61.7534,61.7728,31373.0
2024-07-10 11:30:00,63.65,63.82,63.61,63.74,31014.0,61.7728,61.9378,61.7339,61.8601,31014.0
2024-07-10 12:00:00,63.75,63.82,63.66,63.78,40115.0,61.8698,61.9378,61.7825,61.8989,40115.0
2024-07-10 12:30:00,63.79,63.91,63.69,63.9,38159.0,61.9086,62.0251,61.8116,62.0154,38159.0
2024-07-10 13:00:00,63.91,64.04,63.9,63.96,6904.0,62.0251,62.1513,62.0154,62.0736,6904.0
2024-07-10 13:30:00,63.94,64.03,63.85,64.02,8503.0,62.0542,62.1416,61.9669,62.1319,8503.0
2024-07-10 14:00:00,64.02,64.47,63.94,64.16,435223.0,62.1319,62.5686,62.0542,62.2677,435223.0
2024-07-10 14:30:00,64.15,64.29,64.12,64.22,35874.0,62.258,62.3939,62.2289,62.326,35874.0
2024-07-10 15:00:00,64.22,64.39,64.11,64.32,21067.0,62.326,62.4909,62.2192,62.423,21067.0
2024-07-10 15:30:00,64.34,64.65,64.26,64.57,124757.0,62.4424,62.7433,62.3648,62.6656,124757.0
2024-07-11 09:30:00,65.41,66.1,65.18,65.92,37254.0,63.4809,64.1505,63.2576,63.9758,37254.0
2024-07-11 10:00:00,66.0,66.43,65.9,66.21,40269.0,64.0535,64.4708,63.9564,64.2573,40269.0
2024-07-11 10:30:00,66.22,66.37,65.99,66.24,46743.0,64.267,64.4125,64.0438,64.2864,46743.0
2024-07-11 11:00:00,66.28,66.48,66.18,66.35,39140.0,64.3252,64.5193,64.2281,64.3931,39140.0
2024-07-11 11:30:00,66.4,66.75,66.36,66.72,34583.0,64.4417,64.7813,64.4028,64.7522,34583.0
2024-07-11 12:00:00,66.67,66.68,66.38,66.63,25585.0,64.7037,64.7134,64.4223,64.6649,25585.0
2024-07-11 12:30:00,66.65,66.66,66.39,66.53,12339.0,64.6843,64.694,64.432,64.5678,12339.0
2024-07-11 13:00:00,66.53,66.57,66.42,66.55,24335.0,64.5678,64.6066,64.4611,64.5872,24335.0
2024-07-11 13:30:00,66.53,66.74,66.44,66.73,17192.0,64.5678,64.7716,64.4805,64.7619,17192.0
2024-07-11 14:00:00,66.73,66.78,66.22,66.33,41656.0,64.7619,64.8105,64.267,64.3737,41656.0
2024-07-11 14:30:00,66.33,66.37,65.99,66.11,20644.0,64.3737,64.4125,64.0438,64.1602,20644.0
2024-07-11 15:00:00,66.12,66.3,65.98,66.27,74881.0,64.1699,64.3446,64.034,64.3155,74881.0
2024-07-11 15:30:00,66.25,66.5,66.16,66.18,196108.0,64.2961,64.5387,64.2087,64.2281,196108.0
2024-07-12 09:30:00,66.51,66.59,66.02,66.52,88089.0,64.5484,64.6261,64.0729,64.5581,88089.0
2024-07-12 10:00:00,66.49,66.69,66.16,66.65,29723.0,64.529,64.7231,64.2087,64.6843,29723.0
2024-07-12 10:30:00,66.7,66.78,66.51,66.78,22352.0,64.7328,64.8105,64.5484,64.8105,22352.0
2024-07-12 11:00:00,66.83,66.95,66.77,66.85,33278.0,64.859,64.9754,64.8007,64.8784,33278.0
2024-07-12 11:30:00,66.84,66.88,66.7,66.81,37268.0,64.8687,64.9075,64.7328,64.8396,37268.0
2024-07-12 12:00:00,66.8,67.01,66.77,66.83,30314.0,64.8299,65.0337,64.8007,64.859,30314.0
2024-07-12 12:30:00,66.82,67.1,66.82,67.1,16510.0,64.8493,65.121,64.8493,65.121,16510.0
2024-07-12 13:00:00,67.1,67.12,66.95,66.99,13717.0,65.121,65.1404,64.9754,65.0143,13717.0
2024-07-12 13:30:00,66.97,67.11,66.96,67.05,18982.0,64.9948,65.1307,64.9851,65.0725,18982.0
2024-07-12 14:00:00,67.02,67.21,66.98,67.15,20718.0,65.0434,65.2278,65.0046,65.1695,20718.0
2024-07-12 14:30:00,67.15,67.19,67.09,67.16,26914.0,65.1695,65.2084,65.1113,65.1792,26914.0
2024-07-12 15:00:00,67.16,67.38,67.13,67.21,46197.0,65.1792,65.3928,65.1501,65.2278,46197.0
2024-07-12 15:30:00,67.17,67.22,66.65,66.69,235887.0,65.189,65.2375,64.6843,64.7231,235887.0
2024-07-15 09:30:00,66.88,66.91,66.51,66.85,20197.0,64.9075,64.9366,64.5484,64.8784,20197.0
2024-07-15 10:00:00,66.85,67.0,66.73,66.78,9374.0,64.8784,65.024,64.7619,64.8105,9374.0
2024-07-15 10:30:00,66.84,66.95,66.75,66.88,11637.0,64.8687,64.9754,64.7813,64.9075,11637.0
2024-07-15 11:00:00,66.88,67.13,66.88,67.13,8431.0,64.9075,65.1501,64.9075,65.1501,8431.0
2024-07-15 11:30:00,67.09,67.22,67.02,67.21,21114.0,65.1113,65.2375,65.0434,65.2278,21114.0
2024-07-15 12:00:00,67.2,67.31,67.11,67.16,15279.0,65.2181,65.3248,65.1307,65.1792,15279.0
2024-07-15 12:30:00,67.15,67.18,67.03,67.12,13856.0,65.1695,65.1987,65.0531,65.1404,13856.0
2024-07-15 13:00:00,67.12,67.12,66.9,66.98,34743.0,65.1404,65.1404,64.9269,65.0046,34743.0
2024-07-15 13:30:00,66.95,67.02,66.87,66.95,30394.0,64.9754,65.0434,64.8978,64.9754,30394.0
2024-07-15 14:00:00,66.94,67.04,66.86,67.0,21005.0,64.9657,65.0628,64.8881,65.024,21005.0
2024-07-15 14:30:00,66.96,66.99,66.84,66.92,35920.0,64.9851,65.0143,64.8687,64.9463,35920.0
2024-07-15 15:00:00,66.93,66.99,66.87,66.9,27481.0,64.956,65.0143,64.8978,64.9269,27481.0
2024-07-15 15:30:00,66.9,67.08,66.83,67.08,140302.0,64.9269,65.1016,64.859,65.1016,140302.0
2024-07-16 09:30:00,67.37,67.79,67.31,67.67,20605.0,65.3831,65.7907,65.3248,65.6742,20605.0
2024-07-16 10:00:00,67.59,67.64,67.25,67.49,17383.0,65.5966,65.6451,65.2666,65.4995,17383.0
2024-07-16 10:30:00,67.43,67.45,67.13,67.2,11541.0,65.4413,65.4607,65.1501,65.2181,11541.0
2024-07-16 11:00:00,67.19,67.63,67.19,67.6,21656.0,65.2084,65.6354,65.2084,65.6063,21656.0
2024-07-16 11:30:00,67.58,67.64,67.55,67.64,13738.0,65.5869,65.6451,65.5577,65.6451,13738.0
2024-07-16 12:00:00,67.63,67.71,67.54,67.7,12597.0,65.6354,65.713,65.548,65.7033,12597.0
2024-07-16 12:30:00,67.7,67.84,67.69,67.83,14358.0,65.7033,65.8392,65.6936,65.8295,14358.0
2024-07-16 13:00:00,67.79,67.94,67.74,67.78,15822.0,65.7907,65.9362,65.7421,65.781,15822.0
2024-07-16 13:30:00,67.78,67.92,67.68,67.82,125302.0,65.781,65.9168,65.6839,65.8198,125302.0
2024-07-16 14:00:00,67.82,67.91,67.73,67.8,14316.0,65.8198,65.9071,65.7324,65.8004,14316.0
2024-07-16 14:30:00,67.81,67.84,67.57,67.61,15832.0,65.8101,65.8392,65.5772,65.616,15832.0
2024-07-16 15:00:00,67.59,67.82,67.59,67.8,38082.0,65.5966,65.8198,65.5966,65.8004,38082.0
2024-07-16 15:30:00,67.8,68.09,67.75,68.0,155490.0,65.8004,66.0818,65.7518,65.9945,155490.0
2024-07-17 09:30:00,68.05,68.46,67.94,68.26,42077.0,66.043,66.4409,65.9362,66.2468,42077.0
2024-07-17 10:00:00,68.26,68.58,68.2,68.53,57716.0,66.2468,66.5574,66.1886,66.5088,57716.0
2024-07-17 10:30:00,68.55,68.76,68.46,68.57,96575.0,66.5283,66.7321,66.4409,66.5477,96575.0
2024-07-17 11:00:00,68.51,68.56,68.37,68.53,20083.0,66.4894,66.538,66.3536,66.5088,20083.0
2024-07-17 11:30:00,68.53,68.91,68.51,68.84,30533.0,66.5088,66.8776,66.4894,66.8097,30533.0
2024-07-17 12:00:00,68.83,68.91,68.73,68.75,18069.0,66.8,66.8776,66.7029,66.7224,18069.0
2024-07-17 12:30:00,68.75,68.8,68.65,68.65,29442.0,66.7224,66.7709,66.6253,66.6253,29442.0
2024-07-17 13:00:00,68.65,68.66,68.38,68.38,20215.0,66.6253,66.635,66.3633,66.3633,20215.0
2024-07-17 13:30:00,68.39,68.63,68.38,68.59,10453.0,66.373,66.6059,66.3633,66.5671,10453.0
2024-07-17 14:00:00,68.59,69.04,68.59,69.02,47283.0,66.5671,67.0038,66.5671,66.9844,47283.0
2024-07-17 14:30:00,69.0,69.25,68.96,69.1,87203.0,66.965,67.2076,66.9262,67.062,87203.0
2024-07-17 15:00:00,69.1,69.26,69.03,69.03,39201.0,67.062,67.2173,66.9941,66.9941,39201.0
2024-07-17 15:30:00,69.05,69.08,68.92,68.95,147601.0,67.0135,67.0426,66.8873,66.9165,147601.0
2024-07-18 09:30:00,68.68,69.16,68.41,69.16,19104.0,66.6544,67.1203,66.3924,67.1203,19104.0
2024-07-18 10:00:00,69.14,69.24,68.69,68.94,247758.0,67.1008,67.1979,66.6641,66.9067,247758.0
2024-07-18 10:30:00,68.87,68.95,68.51,68.65,35717.0,66.8388,66.9165,66.4894,66.6253,35717.0
2024-07-18 11:00:00,68.66,68.86,68.58,68.8,23770.0,66.635,66.8291,66.5574,66.7709,23770.0
2024-07-18 11:30:00,68.81,68.9,68.64,68.64,20180.0,66.7806,66.8679,66.6156,66.6156,20180.0
2024-07-18 12:00:00,68.66,68.73,68.31,68.34,21786.0,66.635,66.7029,66.2953,66.3244,21786.0
2024-07-18 12:30:00,68.32,68.32,68.16,68.23,38288.0,66.305,66.305,66.1498,66.2177,38288.0
2024-07-18 13:00:00,68.22,68.33,68.18,68.33,43761.0,66.208,66.3147,66.1692,66.3147,43761.0
2024-07-18 13:30:00,68.31,68.37,68.13,68.15,28034.0,66.2953,66.3536,66.1206,66.14,28034.0
2024-07-18 14:00:00,68.14,68.2,67.96,68.02,50062.0,66.1303,66.1886,65.9557,66.0139,50062.0
2024-07-18 14:30:00,68.0,68.04,67.86,67.98,46745.0,65.9945,66.0333,65.8586,65.9751,46745.0
2024-07-18 15:00:00,67.99,68.01,67.67,67.75,84753.0,65.9848,66.0042,65.6742,65.7518,84753.0
2024-07-18 15:30:00,67.75,67.91,67.64,67.87,199957.0,65.7518,65.9071,65.6451,65.8683,199957.0
2024-07-19 09:30:00,67.83,68.0,67.45,67.58,12899.0,65.8295,65.9945,65.4607,65.5869,12899.0
2024-07-19 10:00:00,67.58,67.75,67.32,67.38,56984.0,65.5869,65.7518,65.3345,65.3928,56984.0
2024-07-19 10:30:00,67.47,67.54,67.08,67.09,20135.0,65.4801,65.548,65.1016,65.1113,20135.0
2024-07-19 11:00:00,67.11,67.3,67.09,67.23,20340.0,65.1307,65.3151,65.1113,65.2472,20340.0
2024-07-19 11:30:00,67.23,67.28,67.14,67.27,20804.0,65.2472,65.2957,65.1598,65.286,20804.0
2024-07-19 12:00:00,67.29,67.73,67.29,67.42,24432.0,65.3054,65.7324,65.3054,65.4316,24432.0
2024-07-19 12:30:00,67.42,67.56,67.39,67.51,19044.0,65.4316,65.5674,65.4025,65.5189,19044.0
2024-07-19 13:00:00,67.51,67.69,67.45,67.62,21553.0,65.5189,65.6936,65.4607,65.6257,21553.0
2024-07-19 13:30:00,67.62,67.72,67.53,67.72,24154.0,65.6257,65.7227,65.5383,65.7227,24154.0
2024-07-19 14:00:00,67.7,67.73,67.61,67.68,26587.0,65.7033,65.7324,65.616,65.6839,26587.0
2024-07-19 14:30:00,67.69,67.77,67.59,67.69,30672.0,65.6936,65.7713,65.5966,65.6936,30672.0
2024-07-19 15:00:00,67.7,67.82,67.67,67.82,21732.0,65.7033,65.8198,65.6742,65.8198,21732.0
2024-07-19 15:30:00,67.82,68.07,67.82,67.83,147537.0,65.8198,66.0624,65.8198,65.8295,147537.0
2024-07-22 09:30:00,67.89,68.28,67.55,67.58,49819.0,65.8877,66.2662,65.5577,65.5869,49819.0
2024-07-22 10:00:00,67.57,67.7,67.3,67.6,82784.0,65.5772,65.7033,65.3151,65.6063,82784.0
2024-07-22 10:30:00,67.63,67.91,67.5,67.63,49329.0,65.6354,65.9071,65.5092,65.6354,49329.0
2024-07-22 11:00:00,67.65,67.91,67.6,67.72,27551.0,65.6548,65.9071,65.6063,65.7227,27551.0
2024-07-22 11:30:00,67.71,67.72,67.49,67.54,30042.0,65.713,65.7227,65.4995,65.548,30042.0
2024-07-22 12:00:00,67.55,67.61,67.43,67.5,22975.0,65.5577,65.616,65.4413,65.5092,22975.0
2024-07-22 12:30:00,67.49,67.68,67.37,67.66,24452.0,65.4995,65.6839,65.3831,65.6645,24452.0
2024-07-22 13:00:00,67.66,67.91,67.66,67.76,18717.0,65.6645,65.9071,65.6645,65.7615,18717.0
2024-07-22 13:30:00,67.75,67.85,67.73,67.81,151075.0,65.7518,65.8489,65.7324,65.8101,151075.0
2024-07-22 14:00:00,67.79,67.91,67.71,67.86,148654.0,65.7907,65.9071,65.713,65.8586,148654.0
2024-07-22 14:30:00,67.86,68.15,67.85,68.04,23356.0,65.8586,66.14,65.8489,66.0333,23356.0
2024-07-22 15:00:00,68.02,68.1,67.89,67.9,26925.0,66.0139,66.0915,65.8877,65.8974,26925.0
2024-07-22 15:30:00,67.9,68.04,67.71,67.78,167016.0,65.8974,66.0333,65.713,65.781,167016.0
2024-07-23 09:30:00,68.75,68.75,66.18,66.49,84349.0,66.7224,66.7224,64.2281,64.529,84349.0
2024-07-23 10:00:00,66.4,67.38,66.25,67.19,226322.0,64.4417,65.3928,64.2961,65.2084,226322.0
2024-07-23 10:30:00,67.19,67.33,66.56,66.61,97248.0,65.2084,65.3442,64.5969,64.6455,97248.0
2024-07-23 11:00:00,66.64,66.7,66.25,66.48,225999.0,64.6746,64.7328,64.2961,64.5193,225999.0
2024-07-23 11:30:00,66.48,66.49,66.15,66.23,84431.0,64.5193,64.529,64.199,64.2767,84431.0
2024-07-23 12:00:00,66.23,66.41,65.87,65.98,150971.0,64.2767,64.4514,63.9273,64.034,150971.0
2024-07-23 12:30:00,65.97,65.99,65.72,65.87,59153.0,64.0243,64.0438,63.7817,63.9273,59153.0
2024-07-23 13:00:00,65.83,65.94,65.65,65.77,40484.0,63.8885,63.9952,63.7138,63.8302,40484.0
2024-07-23 13:30:00,65.78,65.99,65.73,65.97,28778.0,63.8399,64.0438,63.7914,64.0243,28778.0
2024-07-23 14:00:00,65.94,66.1,65.86,66.1,165300.0,63.9952,64.1505,63.9176,64.1505,165300.0
2024-07-23 14:30:00,66.09,66.38,66.02,66.13,65357.0,64.1408,64.4223,64.0729,64.1796,65357.0
2024-07-23 15:00:00,66.1,66.1,65.95,66.01,80731.0,64.1505,64.1505,64.0049,64.0632,80731.0
2024-07-23 15:30:00,66.01,66.35,65.98,66.34,272571.0,64.0632,64.3931,64.034,64.3834,272571.0
2024-07-24 09:30:00,66.75,66.9,66.03,66.15,33767.0,64.7813,64.9269,64.0826,64.199,33767.0
2024-07-24 10:00:00,66.13,66.31,66.05,66.24,33233.0,64.1796,64.3543,64.102,64.2864,33233.0
2024-07-24 10:30:00,66.24,66.63,66.1,66.6,37629.0,64.2864,64.6649,64.1505,64.6358,37629.0
2024-07-24 11:00:00,66.58,66.63,66.45,66.61,32933.0,64.6164,64.6649,64.4902,64.6455,32933.0
2024-07-24 11:30:00,66.6,66.67,66.55,66.62,19531.0,64.6358,64.7037,64.5872,64.6552,19531.0
2024-07-24 12:00:00,66.66,66.8,66.65,66.68,17025.0,64.694,64.8299,64.6843,64.7134,17025.0
2024-07-24 12:30:00,66.68,66.74,66.61,66.69,9380.0,64.7134,64.7716,64.6455,64.7231,9380.0
2024-07-24 13:00:00,66.7,66.74,66.62,66.65,17467.0,64.7328,64.7716,64.6552,64.6843,17467.0
2024-07-24 13:30:00,66.65,66.72,66.45,66.48,69832.0,64.6843,64.7522,64.4902,64.5193,69832.0
2024-07-24 14:00:00,66.44,66.53,66.22,66.23,52131.0,64.4805,64.5678,64.267,64.2767,52131.0
2024-07-24 14:30:00,66.23,66.34,66.1,66.15,62589.0,64.2767,64.3834,64.1505,64.199,62589.0
2024-07-24 15:00:00,66.16,66.16,65.93,66.13,51700.0,64.2087,64.2087,63.9855,64.1796,51700.0
2024-07-24 15:30:00,66.13,66.15,65.65,65.66,191633.0,64.1796,64.199,63.7138,63.7235,191633.0
2024-07-25 09:30:00,65.86,67.38,65.79,67.22,219377.0,63.9176,65.3928,63.8497,65.2375,219377.0
2024-07-25 10:00:00,67.01,67.47,66.86,67.31,76371.0,65.0337,65.4801,64.8881,65.3248,76371.0
2024-07-25 10:30:00,67.34,67.38,66.96,67.17,34248.0,65.3539,65.3928,64.9851,65.189,34248.0
2024-07-25 11:00:00,67.15,67.43,67.15,67.23,44040.0,65.1695,65.4413,65.1695,65.2472,44040.0
2024-07-25 11:30:00,67.2,67.46,67.17,67.23,29529.0,65.2181,65.4704,65.189,65.2472,29529.0
2024-07-25 12:00:00,67.26,67.3,67.1,67.28,21730.0,65.2763,65.3151,65.121,65.2957,21730.0
2024-07-25 12:30:00,67.29,67.4,67.2,67.25,40471.0,65.3054,65.4122,65.2181,65.2666,40471.0
2024-07-25 13:00:00,67.24,67.35,67.08,67.11,52956.0,65.2569,65.3636,65.1016,65.1307,52956.0
2024-07-25 13:30:00,67.11,67.11,66.85,66.97,78859.0,65.1307,65.1307,64.8784,64.9948,78859.0
2024-07-25 14:00:00,66.96,67.08,66.77,66.77,87255.0,64.9851,65.1016,64.8007,64.8007,87255.0
2024-07-25 14:30:00,66.78,66.9,66.43,66.44,29139.0,64.8105,64.9269,64.4708,64.4805,29139.0
2024-07-25 15:00:00,66.44,66.56,66.28,66.49,32645.0,64.4805,64.5969,64.3252,64.529,32645.0
2024-07-25 15:30:00,66.45,66.52,66.08,66.08,182435.0,64.4902,64.5581,64.1311,64.1311,182435.0
2024-07-26 09:30:00,66.41,66.9,66.14,66.61,53755.0,64.4514,64.9269,64.1893,64.6455,53755.0
2024-07-26 10:00:00,66.58,67.3,66.58,67.15,26994.0,64.6164,65.3151,64.6164,65.1695,26994.0
2024-07-26 10:30:00,67.12,67.23,66.95,67.02,27014.0,65.1404,65.2472,64.9754,65.0434,27014.0
2024-07-26 11:00:00,67.09,67.22,66.99,67.2,20342.0,65.1113,65.2375,65.0143,65.2181,20342.0
2024-07-26 11:30:00,67.21,67.33,67.11,67.33,22822.0,65.2278,65.3442,65.1307,65.3442,22822.0
2024-07-26 12:00:00,67.34,67.59,67.34,67.42,22445.0,65.3539,65.5966,65.3539,65.4316,22445.0
2024-07-26 12:30:00,67.42,67.55,67.32,67.55,19875.0,65.4316,65.5577,65.3345,65.5577,19875.0
2024-07-26 13:00:00,67.55,67.59,67.42,67.54,27858.0,65.5577,65.5966,65.4316,65.548,27858.0
2024-07-26 13:30:00,67.55,67.59,67.41,67.5,62776.0,65.5577,65.5966,65.4219,65.5092,62776.0
2024-07-26 14:00:00,67.5,67.5,67.15,67.15,53825.0,65.5092,65.5092,65.1695,65.1695,53825.0
2024-07-26 14:30:00,67.13,67.23,67.11,67.15,23041.0,65.1501,65.2472,65.1307,65.1695,23041.0
2024-07-26 15:00:00,67.13,67.29,67.05,67.19,38119.0,65.1501,65.3054,65.0725,65.2084,38119.0
2024-07-26 15:30:00,67.16,67.16,66.92,67.0,152722.0,65.1792,65.1792,64.9463,65.024,152722.0
2024-07-29 09:30:00,66.99,67.18,66.5,67.18,12719.0,65.0143,65.1987,64.5387,65.1987,12719.0
2024-07-29 10:00:00,67.15,67.3,66.85,67.08,10148.0,65.1695,65.3151,64.8784,65.1016,10148.0
2024-07-29 10:30:00,66.98,67.16,66.64,67.13,20749.0,65.0046,65.1792,64.6746,65.1501,20749.0
2024-07-29 11:00:00,67.18,67.21,67.0,67.07,14095.0,65.1987,65.2278,65.024,65.0919,14095.0
2024-07-29 11:30:00,67.04,67.08,66.93,67.06,32448.0,65.0628,65.1016,64.956,65.0822,32448.0
2024-07-29 12:00:00,67.06,67.17,66.88,66.92,43759.0,65.0822,65.189,64.9075,64.9463,43759.0
2024-07-29 12:30:00,66.98,66.98,66.76,66.81,10503.0,65.0046,65.0046,64.791,64.8396,10503.0
2024-07-29 13:00:00,66.77,66.82,66.64,66.65,14062.0,64.8007,64.8493,64.6746,64.6843,14062.0
2024-07-29 13:30:00,66.65,66.81,66.6,66.81,17639.0,64.6843,64.8396,64.6358,64.8396,17639.0
2024-07-29 14:00:00,66.79,66.79,66.58,66.7,44893.0,64.8202,64.8202,64.6164,64.7328,44893.0
2024-07-29 14:30:00,66.67,66.95,66.67,66.89,39390.0,64.7037,64.9754,64.7037,64.9172,39390.0
2024-07-29 15:00:00,66.84,67.02,66.81,67.0,54244.0,64.8687,65.0434,64.8396,65.024,54244.0
2024-07-29 15:30:00,66.97,67.17,66.89,67.01,122099.0,64.9948,65.189,64.9172,65.0337,122099.0
2024-07-30 09:30:00,67.11,67.52,67.0,67.51,12083.0,65.1307,65.5286,65.024,65.5189,12083.0
2024-07-30 10:00:00,67.5,67.56,67.26,67.56,22051.0,65.5092,65.5674,65.2763,65.5674,22051.0
2024-07-30 10:30:00,67.67,67.83,67.59,67.66,22867.0,65.6742,65.8295,65.5966,65.6645,22867.0
2024-07-30 11:00:00,67.68,68.05,67.61,68.01,47555.0,65.6839,66.043,65.616,66.0042,47555.0
2024-07-30 11:30:00,68.05,68.13,67.91,68.11,20306.0,66.043,66.1206,65.9071,66.1012,20306.0
2024-07-30 12:00:00,68.13,68.15,67.97,68.13,12385.0,66.1206,66.14,65.9654,66.1206,12385.0
2024-07-30 12:30:00,68.11,68.19,68.04,68.19,13570.0,66.1012,66.1789,66.0333,66.1789,13570.0
2024-07-30 13:00:00,68.14,68.26,68.09,68.13,19174.0,66.1303,66.2468,66.0818,66.1206,19174.0
2024-07-30 13:30:00,68.13,68.21,67.96,68.05,19339.0,66.1206,66.1983,65.9557,66.043,19339.0
2024-07-30 14:00:00,68.03,68.12,68.01,68.03,15846.0,66.0236,66.1109,66.0042,66.0236,15846.0
2024-07-30 14:30:00,68.0,68.07,67.91,68.07,21726.0,65.9945,66.0624,65.9071,66.0624,21726.0
2024-07-30 15:00:00,68.07,68.45,68.0,68.38,170372.0,66.0624,66.4312,65.9945,66.3633,170372.0
2024-07-30 15:30:00,68.4,68.65,68.39,68.55,140301.0,66.3827,66.6253,66.373,66.5283,140301.0
2024-07-31 09:30:00,68.54,68.76,68.0,68.35,46350.0,66.5185,66.7321,65.9945,66.3341,46350.0
2024-07-31 10:00:00,68.3,69.15,68.3,69.12,57530.0,66.2856,67.1106,66.2856,67.0814,57530.0
2024-07-31 10:30:00,69.06,69.34,69.03,69.3,37799.0,67.0232,67.295,66.9941,67.2561,37799.0
2024-07-31 11:00:00,69.32,69.56,69.29,69.51,99866.0,67.2755,67.5085,67.2464,67.4599,99866.0
2024-07-31 11:30:00,69.54,69.75,69.49,69.58,30933.0,67.4891,67.6929,67.4405,67.5279,30933.0
2024-07-31 12:00:00,69.54,69.59,69.34,69.59,24925.0,67.4891,67.5376,67.295,67.5376,24925.0
2024-07-31 12:30:00,69.59,69.7,69.38,69.43,76077.0,67.5376,67.6443,67.3338,67.3823,76077.0
2024-07-31 13:00:00,69.43,69.46,69.23,69.25,37496.0,67.3823,67.4114,67.1882,67.2076,37496.0
2024-07-31 13:30:00,69.21,69.38,69.19,69.38,25384.0,67.1688,67.3338,67.1494,67.3338,25384.0
2024-07-31 14:00:00,69.29,69.35,69.11,69.22,32582.0,67.2464,67.3047,67.0717,67.1785,32582.0
2024-07-31 14:30:00,69.22,69.74,69.22,69.7,46430.0,67.1785,67.6832,67.1785,67.6443,46430.0
2024-07-31 15:00:00,69.71,69.74,69.34,69.34,34299.0,67.654,67.6832,67.295,67.295,34299.0
2024-07-31 15:30:00,69.32,69.4,68.65,68.7,243945.0,67.2755,67.3532,66.6253,66.6738,243945.0
2024-08-01 09:30:00,69.22,69.75,69.2,69.2,41139.0,67.1785,67.6929,67.1591,67.1591,41139.0
2024-08-01 10:00:00,69.07,69.44,68.93,69.01,164656.0,67.0329,67.392,66.897,66.9747,164656.0
2024-08-01 10:30:00,69.01,69.3,68.96,69.26,32800.0,66.9747,67.2561,66.9262,67.2173,32800.0
2024-08-01 11:00:00,69.23,69.4,69.09,69.15,153806.0,67.1882,67.3532,67.0523,67.1106,153806.0
2024-08-01 11:30:00,69.19,69.3,69.0,69.28,29986.0,67.1494,67.2561,66.965,67.2367,29986.0
2024-08-01 12:00:00,69.3,69.55,69.23,69.55,13890.0,67.2561,67.4988,67.1882,67.4988,13890.0
2024-08-01 12:30:00,69.55,69.61,69.27,69.3,17792.0,67.4988,67.557,67.227,67.2561,17792.0
2024-08-01 13:00:00,69.31,69.4,69.23,69.33,52539.0,67.2658,67.3532,67.1882,67.2852,52539.0
2024-08-01 13:30:00,69.31,69.37,69.2,69.37,17598.0,67.2658,67.3241,67.1591,67.3241,17598.0
2024-08-01 14:00:00,69.38,69.65,69.29,69.63,65064.0,67.3338,67.5958,67.2464,67.5764,65064.0
2024-08-01 14:30:00,69.61,69.67,69.47,69.67,41350.0,67.557,67.6152,67.4211,67.6152,41350.0
2024-08-01 15:00:00,69.67,70.11,69.66,70.11,165806.0,67.6152,68.0422,67.6055,68.0422,165806.0
2024-08-01 15:30:00,70.11,70.48,70.1,70.43,260097.0,68.0422,68.4013,68.0325,68.3528,260097.0
2024-08-02 09:30:00,70.66,72.44,70.05,71.98,68324.0,68.576,70.3035,67.984,69.8571,68324.0
2024-08-02 10:00:00,72.0,72.06,71.36,71.42,80218.0,69.8765,69.9347,69.2554,69.3136,80218.0
2024-08-02 10:30:00,71.38,71.82,71.37,71.63,50726.0,69.2748,69.7018,69.2651,69.5174,50726.0
2024-08-02 11:00:00,71.65,71.75,71.4,71.53,61348.0,69.5368,69.6339,69.2942,69.4204,61348.0
2024-08-02 11:30:00,71.51,72.19,71.39,72.17,70770.0,69.401,70.0609,69.2845,70.0415,70770.0
2024-08-02 12:00:00,72.19,72.49,72.11,72.42,80653.0,70.0609,70.352,69.9833,70.2841,80653.0
2024-08-02 12:30:00,72.32,72.91,72.32,72.63,91983.0,70.1871,70.7597,70.1871,70.4879,91983.0
2024-08-02 13:00:00,72.63,72.74,72.27,72.7,95901.0,70.4879,70.5947,70.1385,70.5559,95901.0
2024-08-02 13:30:00,72.71,72.97,72.5,72.76,79798.0,70.5656,70.8179,70.3618,70.6141,79798.0
2024-08-02 14:00:00,72.77,73.0,72.61,72.98,71287.0,70.6238,70.847,70.4685,70.8276,71287.0
2024-08-02 14:30:00,72.98,73.23,72.88,73.21,117170.0,70.8276,71.0702,70.7305,71.0508,117170.0
2024-08-02 15:00:00,73.25,73.28,72.63,72.67,84397.0,71.0896,71.1187,70.4879,70.5267,84397.0
2024-08-02 15:30:00,72.67,72.74,72.49,72.5,187739.0,70.5267,70.5947,70.352,70.3618,187739.0
2024-08-05 09:30:00,71.54,73.11,71.49,72.08,188211.0,69.4301,70.9538,69.3815,69.9541,188211.0
2024-08-05 10:00:00,71.85,72.74,71.13,71.3,130512.0,69.7309,70.5947,69.0322,69.1971,130512.0
2024-08-05 10:30:00,71.28,71.89,71.17,71.85,71556.0,69.1777,69.7697,69.071,69.7309,71556.0
2024-08-05 11:00:00,71.83,72.45,71.68,72.45,82695.0,69.7115,70.3132,69.5659,70.3132,82695.0
2024-08-05 11:30:00,72.45,72.76,72.23,72.23,67457.0,70.3132,70.6141,70.0997,70.0997,67457.0
2024-08-05 12:00:00,72.24,72.35,72.11,72.17,37175.0,70.1094,70.2162,69.9833,70.0415,37175.0
2024-08-05 12:30:00,72.17,72.37,71.6,71.85,80224.0,70.0415,70.2356,69.4883,69.7309,80224.0
2024-08-05 13:00:00,71.84,71.94,71.65,71.84,49764.0,69.7212,69.8183,69.5368,69.7212,49764.0
2024-08-05 13:30:00,71.83,71.94,71.66,71.73,46208.0,69.7115,69.8183,69.5465,69.6145,46208.0
2024-08-05 14:00:00,71.68,71.77,71.46,71.64,39598.0,69.5659,69.6533,69.3524,69.5271,39598.0
2024-08-05 14:30:00,71.63,71.73,71.43,71.46,49900.0,69.5174,69.6145,69.3233,69.3524,49900.0
2024-08-05 15:00:00,71.47,71.51,71.12,71.19,63614.0,69.3621,69.401,69.0225,69.0904,63614.0
2024-08-05 15:30:00,71.2,71.21,70.65,70.66,254090.0,69.1001,69.1098,68.5663,68.576,254090.0
2024-08-06 09:30:00,70.61,71.94,70.24,71.58,44109.0,68.5275,69.8183,68.1684,69.4689,44109.0
2024-08-06 10:00:00,71.59,72.04,71.47,71.87,27020.0,69.4786,69.9153,69.3621,69.7503,27020.0
2024-08-06 10:30:00,71.88,72.25,71.81,71.96,38475.0,69.76,70.1191,69.6921,69.8377,38475.0
2024-08-06 11:00:00,71.93,72.06,71.4,71.59,37054.0,69.8086,69.9347,69.2942,69.4786,37054.0
2024-08-06 11:30:00,71.56,71.83,71.47,71.83,15120.0,69.4495,69.7115,69.3621,69.7115,15120.0
2024-08-06 12:00:00,71.82,71.97,71.78,71.87,17840.0,69.7018,69.8474,69.663,69.7503,17840.0
2024-08-06 12:30:00,71.84,71.85,71.65,71.75,35861.0,69.7212,69.7309,69.5368,69.6339,35861.0
2024-08-06 13:00:00,71.75,71.92,71.7,71.91,28391.0,69.6339,69.7989,69.5853,69.7892,28391.0
2024-08-06 13:30:00,71.91,72.14,71.87,72.14,17527.0,69.7892,70.0124,69.7503,70.0124,17527.0
2024-08-06 14:00:00,72.15,72.3,72.1,72.25,27204.0,70.0221,70.1677,69.9735,70.1191,27204.0
2024-08-06 14:30:00,72.23,72.36,71.94,71.95,36659.0,70.0997,70.2259,69.8183,69.828,36659.0
2024-08-06 15:00:00,71.95,71.95,71.58,71.58,50334.0,69.828,69.828,69.4689,69.4689,50334.0
2024-08-06 15:30:00,71.57,71.71,71.07,71.07,200214.0,69.4592,69.5951,68.9739,68.9739,200214.0
2024-08-07 09:30:00,70.87,71.36,70.6,71.36,26311.0,68.7798,69.2554,68.5178,69.2554,26311.0
2024-08-07 10:00:00,71.44,71.65,71.26,71.33,42345.0,69.333,69.5368,69.1583,69.2263,42345.0
2024-08-07 10:30:00,71.32,71.67,71.27,71.61,66124.0,69.2166,69.5562,69.168,69.498,66124.0
2024-08-07 11:00:00,71.62,71.66,71.36,71.49,20875.0,69.5077,69.5465,69.2554,69.3815,20875.0
2024-08-07 11:30:00,71.44,71.78,71.43,71.49,19596.0,69.333,69.663,69.3233,69.3815,19596.0
2024-08-07 12:00:00,71.48,71.49,71.28,71.39,12787.0,69.3718,69.3815,69.1777,69.2845,12787.0
2024-08-07 12:30:00,71.39,71.4,71.08,71.12,14005.0,69.2845,69.2942,68.9836,69.0225,14005.0
2024-08-07 13:00:00,71.12,71.12,70.91,71.02,28613.0,69.0225,69.0225,68.8186,68.9254,28613.0
2024-08-07 13:30:00,71.02,71.16,70.83,70.92,14791.0,68.9254,69.0613,68.741,68.8284,14791.0
2024-08-07 14:00:00,70.95,70.95,70.37,70.51,20251.0,68.8575,68.8575,68.2946,68.4304,20251.0
2024-08-07 14:30:00,70.52,70.74,70.5,70.6,84399.0,68.4401,68.6537,68.4207,68.5178,84399.0
2024-08-07 15:00:00,70.57,70.92,70.57,70.89,28293.0,68.4887,68.8284,68.4887,68.7992,28293.0
2024-08-07 15:30:00,70.89,70.89,70.44,70.72,161635.0,68.7992,68.7992,68.3625,68.6343,161635.0
2024-08-08 09:30:00,70.37,70.96,70.23,70.41,29245.0,68.2946,68.8672,68.1587,68.3334,29245.0
2024-08-08 10:00:00,70.49,71.32,70.49,71.19,38626.0,68.411,69.2166,68.411,69.0904,38626.0
2024-08-08 10:30:00,71.14,71.41,71.07,71.37,28213.0,69.0419,69.3039,68.9739,69.2651,28213.0
2024-08-08 11:00:00,71.38,71.49,71.17,71.34,30597.0,69.2748,69.3815,69.071,69.236,30597.0
2024-08-08 11:30:00,71.33,71.4,71.15,71.15,24731.0,69.2263,69.2942,69.0516,69.0516,24731.0
2024-08-08 12:00:00,71.11,71.39,71.11,71.32,29568.0,69.0127,69.2845,69.0127,69.2166,29568.0
2024-08-08 12:30:00,71.29,71.32,71.1,71.22,17470.0,69.1874,69.2166,69.003,69.1195,17470.0
2024-08-08 13:00:00,71.22,71.39,71.13,71.35,25234.0,69.1195,69.2845,69.0322,69.2457,25234.0
2024-08-08 13:30:00,71.36,71.42,71.27,71.29,21289.0,69.2554,69.3136,69.168,69.1874,21289.0
2024-08-08 14:00:00,71.26,71.28,71.11,71.14,17362.0,69.1583,69.1777,69.0127,69.0419,17362.0
2024-08-08 14:30:00,71.15,71.17,70.98,71.06,45185.0,69.0516,69.071,68.8866,68.9642,45185.0
2024-08-08 15:00:00,71.08,71.2,71.06,71.07,65728.0,68.9836,69.1001,68.9642,68.9739,65728.0
2024-08-08 15:30:00,71.11,71.13,70.89,71.06,150803.0,69.0127,69.0322,68.7992,68.9642,150803.0
2024-08-09 09:30:00,71.43,71.63,71.11,71.38,73263.0,69.3233,69.5174,69.0127,69.2748,73263.0
2024-08-09 10:00:00,71.39,71.64,71.37,71.57,43370.0,69.2845,69.5271,69.2651,69.4592,43370.0
2024-08-09 10:30:00,71.61,71.62,71.47,71.53,112229.0,69.498,69.5077,69.3621,69.4204,112229.0
2024-08-09 11:00:00,71.6,71.65,71.53,71.58,25131.0,69.4883,69.5368,69.4204,69.4689,25131.0
2024-08-09 11:30:00,71.58,71.67,71.57,71.63,16683.0,69.4689,69.5562,69.4592,69.5174,16683.0
2024-08-09 12:00:00,71.61,71.68,71.21,71.21,149499.0,69.498,69.5659,69.1098,69.1098,149499.0
2024-08-09 12:30:00,71.19,71.44,71.19,71.44,11959.0,69.0904,69.333,69.0904,69.333,11959.0
2024-08-09 13:00:00,71.44,71.65,71.41,71.63,18025.0,69.333,69.5368,69.3039,69.5174,18025.0
2024-08-09 13:30:00,71.64,71.79,71.62,71.66,98104.0,69.5271,69.6727,69.5077,69.5465,98104.0
2024-08-09 14:00:00,71.66,71.66,71.34,71.39,41953.0,69.5465,69.5465,69.236,69.2845,41953.0
2024-08-09 14:30:00,71.4,71.61,71.39,71.49,36311.0,69.2942,69.498,69.2845,69.3815,36311.0
2024-08-09 15:00:00,71.51,71.72,71.46,71.66,120276.0,69.401,69.6048,69.3524,69.5465,120276.0
2024-08-09 15:30:00,71.62,71.98,71.6,71.87,182259.0,69.5077,69.8571,69.4883,69.7503,182259.0
2024-08-12 09:30:00,71.65,71.8,71.09,71.35,16499.0,69.5368,69.6824,68.9933,69.2457,16499.0
2024-08-12 10:00:00,71.35,71.53,71.32,71.44,17025.0,69.2457,69.4204,69.2166,69.333,17025.0
2024-08-12 10:30:00,71.44,71.56,71.37,71.5,11052.0,69.333,69.4495,69.2651,69.3912,11052.0
2024-08-12 11:00:00,71.5,71.56,71.15,71.38,16643.0,69.3912,69.4495,69.0516,69.2748,16643.0
2024-08-12 11:30:00,71.36,71.36,71.2,71.35,13002.0,69.2554,69.2554,69.1001,69.2457,13002.0
2024-08-12 12:00:00,71.32,71.41,70.69,70.76,12639.0,69.2166,69.3039,68.6051,68.6731,12639.0
2024-08-12 12:30:00,70.76,70.96,70.76,70.87,10945.0,68.6731,68.8672,68.6731,68.7798,10945.0
2024-08-12 13:00:00,70.83,71.07,70.82,71.06,8584.0,68.741,68.9739,68.7313,68.9642,8584.0
2024-08-12 13:30:00,71.09,71.18,70.74,70.83,7283.0,68.9933,69.0807,68.6537,68.741,7283.0
2024-08-12 14:00:00,70.83,71.01,70.81,71.01,12656.0,68.741,68.9157,68.7216,68.9157,12656.0
2024-08-12 14:30:00,70.98,71.1,70.98,71.03,16252.0,68.8866,69.003,68.8866,68.9351,16252.0
2024-08-12 15:00:00,71.06,71.3,71.01,71.25,18443.0,68.9642,69.1971,68.9157,69.1486,18443.0
2024-08-12 15:30:00,71.23,71.33,71.06,71.14,66441.0,69.1292,69.2263,68.9642,69.0419,66441.0
2024-08-13 09:30:00,71.82,71.92,71.53,71.53,8574.0,69.7018,69.7989,69.4204,69.4204,8574.0
2024-08-13 10:00:00,71.52,71.6,71.11,71.27,16593.0,69.4107,69.4883,69.0127,69.168,16593.0
2024-08-13 10:30:00,71.29,71.39,71.21,71.31,9105.0,69.1874,69.2845,69.1098,69.2068,9105.0
2024-08-13 11:00:00,71.3,71.46,71.21,71.43,12052.0,69.1971,69.3524,69.1098,69.3233,12052.0
2024-08-13 11:30:00,71.4,71.47,71.29,71.36,12883.0,69.2942,69.3621,69.1874,69.2554,12883.0
2024-08-13 12:00:00,71.36,71.36,71.23,71.31,13816.0,69.2554,69.2554,69.1292,69.2068,13816.0
2024-08-13 12:30:00,71.31,71.42,71.3,71.41,14799.0,69.2068,69.3136,69.1971,69.3039,14799.0
2024-08-13 13:00:00,71.41,71.45,71.36,71.41,23809.0,69.3039,69.3427,69.2554,69.3039,23809.0
2024-08-13 13:30:00,71.42,71.49,71.38,71.47,10084.0,69.3136,69.3815,69.2748,69.3621,10084.0
2024-08-13 14:00:00,71.45,71.48,71.39,71.46,10109.0,69.3427,69.3718,69.2845,69.3524,10109.0
2024-08-13 14:30:00,71.46,71.48,71.27,71.27,29059.0,69.3524,69.3718,69.168,69.168,29059.0
2024-08-13 15:00:00,71.26,71.52,71.23,71.48,73856.0,69.1583,69.4107,69.1292,69.3718,73856.0
2024-08-13 15:30:00,71.48,71.56,71.27,71.38,186852.0,69.3718,69.4495,69.168,69.2748,186852.0
2024-08-14 09:30:00,71.38,71.67,71.17,71.17,11420.0,69.2748,69.5562,69.071,69.071,11420.0
2024-08-14 10:00:00,71.16,71.32,71.0,71.27,11014.0,69.0613,69.2166,68.906,69.168,11014.0
2024-08-14 10:30:00,71.31,71.47,71.29,71.47,13767.0,69.2068,69.3621,69.1874,69.3621,13767.0
2024-08-14 11:00:00,71.47,71.62,71.43,71.58,5308.0,69.3621,69.5077,69.3233,69.4689,5308.0
2024-08-14 11:30:00,71.61,71.79,71.61,71.67,26335.0,69.498,69.6727,69.498,69.5562,26335.0
2024-08-14 12:00:00,71.67,71.8,71.64,71.65,16642.0,69.5562,69.6824,69.5271,69.5368,16642.0
2024-08-14 12:30:00,71.69,71.96,71.67,71.96,21329.0,69.5756,69.8377,69.5562,69.8377,21329.0
2024-08-14 13:00:00,71.92,71.98,71.69,71.73,11755.0,69.7989,69.8571,69.5756,69.6145,11755.0
2024-08-14 13:30:00,71.75,71.91,71.68,71.83,13065.0,69.6339,69.7892,69.5659,69.7115,13065.0
2024-08-14 14:00:00,71.85,71.88,71.72,71.73,13482.0,69.7309,69.76,69.6048,69.6145,13482.0
2024-08-14 14:30:00,71.76,71.84,71.67,71.81,11335.0,69.6436,69.7212,69.5562,69.6921,11335.0
2024-08-14 15:00:00,71.81,71.87,71.71,71.76,16799.0,69.6921,69.7503,69.5951,69.6436,16799.0
2024-08-14 15:30:00,71.77,71.81,71.45,71.45,145247.0,69.6533,69.6921,69.3427,69.3427,145247.0
2024-08-15 09:30:00,71.29,71.56,70.3,70.71,40090.0,69.1874,69.4495,68.2266,68.6245,40090.0
2024-08-15 10:00:00,70.65,70.85,70.55,70.74,28537.0,68.5663,68.7604,68.4693,68.6537,28537.0
2024-08-15 10:30:00,70.72,70.76,70.36,70.41,28336.0,68.6343,68.6731,68.2849,68.3334,28336.0
2024-08-15 11:00:00,70.38,70.44,70.06,70.06,29567.0,68.3043,68.3625,67.9937,67.9937,29567.0
2024-08-15 11:30:00,70.06,70.3,70.02,70.19,51203.0,67.9937,68.2266,67.9549,68.1199,51203.0
2024-08-15 12:00:00,70.15,70.3,70.15,70.25,18783.0,68.0811,68.2266,68.0811,68.1781,18783.0
2024-08-15 12:30:00,70.27,70.33,70.23,70.32,37085.0,68.1975,68.2558,68.1587,68.246,37085.0
2024-08-15 13:00:00,70.29,70.33,70.1,70.25,22159.0,68.2169,68.2558,68.0325,68.1781,22159.0
2024-08-15 13:30:00,70.25,70.38,70.22,70.32,20342.0,68.1781,68.3043,68.149,68.246,20342.0
2024-08-15 14:00:00,70.33,70.34,70.17,70.33,25645.0,68.2558,68.2655,68.1005,68.2558,25645.0
2024-08-15 14:30:00,70.33,70.53,70.27,70.53,43910.0,68.2558,68.4499,68.1975,68.4499,43910.0
2024-08-15 15:00:00,70.51,70.61,70.44,70.52,42981.0,68.4304,68.5275,68.3625,68.4401,42981.0
2024-08-15 15:30:00,70.52,70.54,70.07,70.34,200015.0,68.4401,68.4596,68.0034,68.2655,200015.0
2024-08-16 09:30:00,70.34,70.61,70.08,70.23,16266.0,68.2655,68.5275,68.0131,68.1587,16266.0
2024-08-16 10:00:00,70.14,70.32,69.59,69.84,35713.0,68.0714,68.246,67.5376,67.7802,35713.0
2024-08-16 10:30:00,69.82,70.02,69.65,70.01,59624.0,67.7608,67.9549,67.5958,67.9452,59624.0
2024-08-16 11:00:00,70.03,70.26,70.02,70.26,9332.0,67.9646,68.1878,67.9549,68.1878,9332.0
2024-08-16 11:30:00,70.25,70.39,70.13,70.37,13861.0,68.1781,68.314,68.0617,68.2946,13861.0
2024-08-16 12:00:00,70.35,70.36,70.23,70.25,10068.0,68.2752,68.2849,68.1587,68.1781,10068.0
2024-08-16 12:30:00,70.24,70.26,70.15,70.26,16441.0,68.1684,68.1878,68.0811,68.1878,16441.0
2024-08-16 13:00:00,70.26,70.26,70.14,70.17,23528.0,68.1878,68.1878,68.0714,68.1005,23528.0
2024-08-16 13:30:00,70.19,70.22,70.09,70.16,21168.0,68.1199,68.149,68.0228,68.0908,21168.0
2024-08-16 14:00:00,70.15,70.32,70.15,70.32,13197.0,68.0811,68.246,68.0811,68.246,13197.0
2024-08-16 14:30:00,70.31,70.41,70.27,70.37,10532.0,68.2363,68.3334,68.1975,68.2946,10532.0
2024-08-16 15:00:00,70.37,70.52,70.34,70.34,20102.0,68.2946,68.4401,68.2655,68.2655,20102.0
2024-08-16 15:30:00,70.34,70.46,70.25,70.39,115246.0,68.2655,68.3819,68.1781,68.314,115246.0
2024-08-19 09:30:00,70.43,70.97,70.37,70.89,14139.0,68.3528,68.8769,68.2946,68.7992,14139.0
2024-08-19 10:00:00,70.92,71.12,70.73,70.83,37332.0,68.8284,69.0225,68.644,68.741,37332.0
2024-08-19 10:30:00,70.77,70.86,70.68,70.84,4759.0,68.6828,68.7701,68.5954,68.7507,4759.0
2024-08-19 11:00:00,70.8,70.87,70.63,70.67,8407.0,68.7119,68.7798,68.5469,68.5857,8407.0
2024-08-19 11:30:00,70.74,70.89,70.66,70.66,7743.0,68.6537,68.7992,68.576,68.576,7743.0
2024-08-19 12:00:00,70.66,71.06,70.66,71.01,55670.0,68.576,68.9642,68.576,68.9157,55670.0
2024-08-19 12:30:00,71.0,71.06,70.82,70.9,15086.0,68.906,68.9642,68.7313,68.8089,15086.0
2024-08-19 13:00:00,70.91,71.05,70.9,71.02,31623.0,68.8186,68.9545,68.8089,68.9254,31623.0
2024-08-19 13:30:00,71.0,71.0,70.79,70.8,25203.0,68.906,68.906,68.7022,68.7119,25203.0
2024-08-19 14:00:00,70.77,70.84,70.77,70.79,7478.0,68.6828,68.7507,68.6828,68.7022,7478.0
2024-08-19 14:30:00,70.77,70.84,70.68,70.76,8228.0,68.6828,68.7507,68.5954,68.6731,8228.0
2024-08-19 15:00:00,70.75,70.76,70.66,70.73,6464.0,68.6634,68.6731,68.576,68.644,6464.0
2024-08-19 15:30:00,70.76,70.87,70.5,70.84,112179.0,68.6731,68.7798,68.4207,68.7507,112179.0
2024-08-20 09:30:00,70.98,70.98,70.28,70.67,18930.0,68.8866,68.8866,68.2072,68.5857,18930.0
2024-08-20 10:00:00,70.68,71.13,70.68,70.87,43630.0,68.5954,69.0322,68.5954,68.7798,43630.0
2024-08-20 10:30:00,70.9,71.17,70.85,71.1,6744.0,68.8089,69.071,68.7604,69.003,6744.0
2024-08-20 11:00:00,71.07,71.13,70.88,70.93,6475.0,68.9739,69.0322,68.7895,68.8381,6475.0
2024-08-20 11:30:00,70.93,71.17,70.93,71.1,9770.0,68.8381,69.071,68.8381,69.003,9770.0
2024-08-20 12:00:00,71.1,71.13,70.99,71.11,7741.0,69.003,69.0322,68.8963,69.0127,7741.0
2024-08-20 12:30:00,71.09,71.1,70.96,70.97,13942.0,68.9933,69.003,68.8672,68.8769,13942.0
2024-08-20 13:00:00,70.97,71.0,70.88,70.9,5277.0,68.8769,68.906,68.7895,68.8089,5277.0
2024-08-20 13:30:00,70.92,70.93,70.82,70.91,7444.0,68.8284,68.8381,68.7313,68.8186,7444.0
2024-08-20 14:00:00,70.9,71.04,70.89,70.96,9343.0,68.8089,68.9448,68.7992,68.8672,9343.0
2024-08-20 14:30:00,70.96,70.97,70.91,70.93,6570.0,68.8672,68.8769,68.8186,68.8381,6570.0
2024-08-20 15:00:00,70.91,71.0,70.78,70.81,43988.0,68.8186,68.906,68.6925,68.7216,43988.0
2024-08-20 15:30:00,70.83,70.83,70.68,70.79,95390.0,68.741,68.741,68.5954,68.7022,95390.0
2024-08-21 09:30:00,70.86,70.93,70.64,70.76,9747.0,68.7701,68.8381,68.5566,68.6731,9747.0
2024-08-21 10:00:00,70.77,71.1,70.7,71.09,33853.0,68.6828,69.003,68.6148,68.9933,33853.0
2024-08-21 10:30:00,71.07,71.08,70.88,71.02,17787.0,68.9739,68.9836,68.7895,68.9254,17787.0
2024-08-21 11:00:00,70.99,71.04,70.87,71.01,14051.0,68.8963,68.9448,68.7798,68.9157,14051.0
2024-08-21 11:30:00,70.93,71.03,70.88,70.89,13137.0,68.8381,68.9351,68.7895,68.7992,13137.0
2024-08-21 12:00:00,70.88,71.03,70.87,70.95,25934.0,68.7895,68.9351,68.7798,68.8575,25934.0
2024-08-21 12:30:00,70.95,71.06,70.95,71.03,11093.0,68.8575,68.9642,68.8575,68.9351,11093.0
2024-08-21 13:00:00,71.05,71.05,70.94,70.98,6480.0,68.9545,68.9545,68.8478,68.8866,6480.0
2024-08-21 13:30:00,70.98,70.99,70.87,70.93,22415.0,68.8866,68.8963,68.7798,68.8381,22415.0
2024-08-21 14:00:00,70.95,70.98,70.85,70.95,8667.0,68.8575,68.8866,68.7604,68.8575,8667.0
2024-08-21 14:30:00,70.98,71.02,70.84,70.86,15041.0,68.8866,68.9254,68.7507,68.7701,15041.0
2024-08-21 15:00:00,70.86,71.05,70.86,70.99,63256.0,68.7701,68.9545,68.7701,68.8963,63256.0
2024-08-21 15:30:00,71.01,71.14,70.94,71.11,133170.0,68.9157,69.0419,68.8478,69.0127,133170.0
2024-08-22 09:30:00,71.15,71.39,70.61,70.83,135178.0,69.0516,69.2845,68.5275,68.741,135178.0
2024-08-22 10:00:00,70.83,71.13,70.76,71.1,34744.0,68.741,69.0322,68.6731,69.003,34744.0
2024-08-22 10:30:00,71.03,71.03,70.71,70.74,33545.0,68.9351,68.9351,68.6245,68.6537,33545.0
2024-08-22 11:00:00,70.74,70.79,70.59,70.67,14247.0,68.6537,68.7022,68.5081,68.5857,14247.0
2024-08-22 11:30:00,70.69,70.71,70.55,70.61,21249.0,68.6051,68.6245,68.4693,68.5275,21249.0
2024-08-22 12:00:00,70.58,70.74,70.53,70.55,18364.0,68.4984,68.6537,68.4499,68.4693,18364.0
2024-08-22 12:30:00,70.57,70.62,70.44,70.45,11347.0,68.4887,68.5372,68.3625,68.3722,11347.0
2024-08-22 13:00:00,70.36,70.6,70.32,70.38,14069.0,68.2849,68.5178,68.246,68.3043,14069.0
2024-08-22 13:30:00,70.37,70.37,70.18,70.18,27172.0,68.2946,68.2946,68.1102,68.1102,27172.0
2024-08-22 14:00:00,70.18,70.37,70.18,70.36,22068.0,68.1102,68.2946,68.1102,68.2849,22068.0
2024-08-22 14:30:00,70.34,70.39,70.22,70.25,28332.0,68.2655,68.314,68.149,68.1781,28332.0
2024-08-22 15:00:00,70.23,70.31,70.16,70.2,52097.0,68.1587,68.2363,68.0908,68.1296,52097.0
2024-08-22 15:30:00,70.2,70.33,70.08,70.25,216862.0,68.1296,68.2558,68.0131,68.1781,216862.0
2024-08-23 09:30:00,70.36,70.71,70.36,70.56,7927.0,68.2849,68.6245,68.2849,68.479,7927.0
2024-08-23 10:00:00,70.62,70.92,70.51,70.74,18518.0,68.5372,68.8284,68.4304,68.6537,18518.0
2024-08-23 10:30:00,70.7,71.05,70.61,70.97,24370.0,68.6148,68.9545,68.5275,68.8769,24370.0
2024-08-23 11:00:00,70.94,71.06,70.8,70.86,12218.0,68.8478,68.9642,68.7119,68.7701,12218.0
2024-08-23 11:30:00,70.84,70.86,70.54,70.55,14375.0,68.7507,68.7701,68.4596,68.4693,14375.0
2024-08-23 12:00:00,70.54,70.54,69.98,70.14,40228.0,68.4596,68.4596,67.9161,68.0714,40228.0
2024-08-23 12:30:00,70.12,70.27,69.98,70.08,10183.0,68.0519,68.1975,67.9161,68.0131,10183.0
2024-08-23 13:00:00,70.08,70.33,70.07,70.28,13215.0,68.0131,68.2558,68.0034,68.2072,13215.0
2024-08-23 13:30:00,70.27,70.37,70.15,70.16,24941.0,68.1975,68.2946,68.0811,68.0908,24941.0
2024-08-23 14:00:00,70.15,70.18,70.08,70.11,13414.0,68.0811,68.1102,68.0131,68.0422,13414.0
2024-08-23 14:30:00,70.08,70.1,69.94,70.04,13575.0,68.0131,68.0325,67.8773,67.9743,13575.0
2024-08-23 15:00:00,70.03,70.23,70.01,70.16,13544.0,67.9646,68.1587,67.9452,68.0908,13544.0
2024-08-23 15:30:00,70.16,70.39,70.1,70.35,80524.0,68.0908,68.314,68.0325,68.2752,80524.0
2024-08-26 09:30:00,70.8,70.87,70.22,70.36,8282.0,68.7119,68.7798,68.149,68.2849,8282.0
2024-08-26 10:00:00,70.36,70.71,70.33,70.69,11739.0,68.2849,68.6245,68.2558,68.6051,11739.0
2024-08-26 10:30:00,70.67,70.8,70.46,70.47,21381.0,68.5857,68.7119,68.3819,68.3916,21381.0
2024-08-26 11:00:00,70.45,70.5,70.31,70.31,18907.0,68.3722,68.4207,68.2363,68.2363,18907.0
2024-08-26 11:30:00,70.32,70.47,70.32,70.4,19190.0,68.246,68.3916,68.246,68.3237,19190.0
2024-08-26 12:00:00,70.38,70.38,70.23,70.32,22100.0,68.3043,68.3043,68.1587,68.246,22100.0
2024-08-26 12:30:00,70.32,70.42,70.29,70.42,11976.0,68.246,68.3431,68.2169,68.3431,11976.0
2024-08-26 13:00:00,70.44,70.51,70.34,70.34,7944.0,68.3625,68.4304,68.2655,68.2655,7944.0
2024-08-26 13:30:00,70.33,70.38,70.24,70.27,15937.0,68.2558,68.3043,68.1684,68.1975,15937.0
2024-08-26 14:00:00,70.28,70.37,70.25,70.33,16538.0,68.2072,68.2946,68.1781,68.2558,16538.0
2024-08-26 14:30:00,70.33,70.34,70.19,70.19,11359.0,68.2558,68.2655,68.1199,68.1199,11359.0
2024-08-26 15:00:00,70.19,70.39,70.19,70.28,41735.0,68.1199,68.314,68.1199,68.2072,41735.0
2024-08-26 15:30:00,70.23,70.46,70.1,70.18,105065.0,68.1587,68.3819,68.0325,68.1102,105065.0
2024-08-27 09:30:00,69.83,70.12,69.6,69.92,19940.0,67.7705,68.0519,67.5473,67.8578,19940.0
2024-08-27 10:00:00,69.91,70.28,69.9,69.94,16468.0,67.8481,68.2072,67.8384,67.8773,16468.0
2024-08-27 10:30:00,69.92,70.04,69.87,69.99,11874.0,67.8578,67.9743,67.8093,67.9258,11874.0
2024-08-27 11:00:00,69.94,69.98,69.73,69.74,21983.0,67.8773,67.9161,67.6734,67.6832,21983.0
2024-08-27 11:30:00,69.77,69.92,69.69,69.92,21968.0,67.7123,67.8578,67.6346,67.8578,21968.0
2024-08-27 12:00:00,69.93,70.05,69.91,70.03,19277.0,67.8675,67.984,67.8481,67.9646,19277.0
2024-08-27 12:30:00,70.01,70.11,69.97,69.99,25203.0,67.9452,68.0422,67.9064,67.9258,25203.0
2024-08-27 13:00:00,70.03,70.18,70.02,70.17,11622.0,67.9646,68.1102,67.9549,68.1005,11622.0
2024-08-27 13:30:00,70.2,70.24,70.16,70.2,13197.0,68.1296,68.1684,68.0908,68.1296,13197.0
2024-08-27 14:00:00,70.22,70.3,70.15,70.19,23166.0,68.149,68.2266,68.0811,68.1199,23166.0
2024-08-27 14:30:00,70.18,70.46,70.18,70.34,29364.0,68.1102,68.3819,68.1102,68.2655,29364.0
2024-08-27 15:00:00,70.35,70.49,70.34,70.47,41786.0,68.2752,68.411,68.2655,68.3916,41786.0
2024-08-27 15:30:00,70.46,70.56,70.32,70.4,186566.0,68.3819,68.479,68.246,68.3237,186566.0
2024-08-28 09:30:00,70.45,71.19,70.45,70.65,20435.0,68.3722,69.0904,68.3722,68.5663,20435.0
2024-08-28 10:00:00,70.78,70.87,70.7,70.81,7582.0,68.6925,68.7798,68.6148,68.7216,7582.0
2024-08-28 10:30:00,70.81,71.24,70.8,71.22,19871.0,68.7216,69.1389,68.7119,69.1195,19871.0
2024-08-28 11:00:00,71.2,71.47,71.19,71.41,13508.0,69.1001,69.3621,69.0904,69.3039,13508.0
2024-08-28 11:30:00,71.43,71.43,71.21,71.22,11180.0,69.3233,69.3233,69.1098,69.1195,11180.0
2024-08-28 12:00:00,71.2,71.25,71.12,71.14,11927.0,69.1001,69.1486,69.0225,69.0419,11927.0
2024-08-28 12:30:00,71.12,71.14,71.07,71.14,10654.0,69.0225,69.0419,68.9739,69.0419,10654.0
2024-08-28 13:00:00,71.16,71.25,71.08,71.23,15836.0,69.0613,69.1486,68.9836,69.1292,15836.0
2024-08-28 13:30:00,71.23,71.32,71.02,71.02,17288.0,69.1292,69.2166,68.9254,68.9254,17288.0
2024-08-28 14:00:00,71.01,71.07,70.97,71.05,19943.0,68.9157,68.9739,68.8769,68.9545,19943.0
2024-08-28 14:30:00,71.08,71.26,71.06,71.26,13674.0,68.9836,69.1583,68.9642,69.1583,13674.0
2024-08-28 15:00:00,71.26,71.29,71.07,71.19,18148.0,69.1583,69.1874,68.9739,69.0904,18148.0
2024-08-28 15:30:00,71.18,71.41,71.03,71.34,169921.0,69.0807,69.3039,68.9351,69.236,169921.0
2024-08-29 09:30:00,71.16,71.41,70.9,71.2,38314.0,69.0613,69.3039,68.8089,69.1001,38314.0
2024-08-29 10:00:00,71.27,71.91,71.27,71.91,50700.0,69.168,69.7892,69.168,69.7892,50700.0
2024-08-29 10:30:00,71.87,71.94,71.33,71.36,24984.0,69.7503,69.8183,69.2263,69.2554,24984.0
2024-08-29 11:00:00,71.37,71.56,71.36,71.55,30154.0,69.2651,69.4495,69.2554,69.4398,30154.0
2024-08-29 11:30:00,71.57,71.85,71.55,71.83,42078.0,69.4592,69.7309,69.4398,69.7115,42078.0
2024-08-29 12:00:00,71.83,71.89,71.72,71.88,24954.0,69.7115,69.7697,69.6048,69.76,24954.0
2024-08-29 12:30:00,71.87,72.0,71.78,71.96,28314.0,69.7503,69.8765,69.663,69.8377,28314.0
2024-08-29 13:00:00,71.95,72.02,71.91,71.97,23309.0,69.828,69.8959,69.7892,69.8474,23309.0
2024-08-29 13:30:00,71.99,72.09,71.95,72.02,28747.0,69.8668,69.9638,69.828,69.8959,28747.0
2024-08-29 14:00:00,72.01,72.1,71.94,72.02,31791.0,69.8862,69.9735,69.8183,69.8959,31791.0
2024-08-29 14:30:00,72.01,72.03,71.74,71.91,38736.0,69.8862,69.9056,69.6242,69.7892,38736.0
2024-08-29 15:00:00,71.88,72.18,71.75,72.02,45503.0,69.76,70.0512,69.6339,69.8959,45503.0
2024-08-29 15:30:00,72.0,72.06,71.76,71.92,130375.0,69.8765,69.9347,69.6436,69.7989,130375.0
2024-08-30 09:30:00,72.32,72.82,72.26,72.34,12471.0,70.1871,70.6723,70.1288,70.2065,12471.0
2024-08-30 10:00:00,72.36,72.62,72.24,72.6,10470.0,70.2259,70.4782,70.1094,70.4588,10470.0
2024-08-30 10:30:00,72.63,72.63,72.13,72.16,12843.0,70.4879,70.4879,70.0027,70.0318,12843.0
2024-08-30 11:00:00,72.1,72.1,71.8,71.82,15463.0,69.9735,69.9735,69.6824,69.7018,15463.0
2024-08-30 11:30:00,71.84,71.91,71.78,71.89,8198.0,69.7212,69.7892,69.663,69.7697,8198.0
2024-08-30 12:00:00,71.85,72.05,71.81,71.81,13240.0,69.7309,69.925,69.6921,69.6921,13240.0
2024-08-30 12:30:00,71.84,72.02,71.74,72.02,16068.0,69.7212,69.8959,69.6242,69.8959,16068.0
2024-08-30 13:00:00,72.03,72.12,72.01,72.09,8363.0,69.9056,69.993,69.8862,69.9638,8363.0
2024-08-30 13:30:00,72.08,72.38,72.04,72.37,20333.0,69.9541,70.2453,69.9153,70.2356,20333.0
2024-08-30 14:00:00,72.37,72.5,72.32,72.43,24087.0,70.2356,70.3618,70.1871,70.2938,24087.0
2024-08-30 14:30:00,72.43,72.51,72.39,72.47,25522.0,70.2938,70.3715,70.255,70.3326,25522.0
2024-08-30 15:00:00,72.49,72.71,72.46,72.69,21338.0,70.352,70.5656,70.3229,70.5461,21338.0
2024-08-30 15:30:00,72.69,72.9,72.59,72.68,137090.0,70.5461,70.75,70.4491,70.5364,137090.0
2024-09-03 09:30:00,72.5,72.71,71.83,72.18,28373.0,70.3618,70.5656,69.7115,70.0512,28373.0
2024-09-03 10:00:00,72.14,72.24,71.71,72.08,19581.0,70.0124,70.1094,69.5951,69.9541,19581.0
2024-09-03 10:30:00,72.12,72.32,72.12,72.2,15385.0,69.993,70.1871,69.993,70.0706,15385.0
2024-09-03 11:00:00,72.23,72.43,72.23,72.33,11793.0,70.0997,70.2938,70.0997,70.1968,11793.0
2024-09-03 11:30:00,72.32,72.53,72.27,72.48,11621.0,70.1871,70.3909,70.1385,70.3423,11621.0
2024-09-03 12:00:00,72.49,72.5,72.3,72.31,9613.0,70.352,70.3618,70.1677,70.1774,9613.0
2024-09-03 12:30:00,72.31,72.31,71.52,71.62,73193.0,70.1774,70.1774,69.4107,69.5077,73193.0
2024-09-03 13:00:00,71.58,71.69,71.44,71.53,24886.0,69.4689,69.5756,69.333,69.4204,24886.0
2024-09-03 13:30:00,71.51,71.65,71.41,71.6,32270.0,69.401,69.5368,69.3039,69.4883,32270.0
2024-09-03 14:00:00,71.6,72.08,71.53,72.01,95519.0,69.4883,69.9541,69.4204,69.8862,95519.0
2024-09-03 14:30:00,72.06,72.19,71.92,71.97,20041.0,69.9347,70.0609,69.7989,69.8474,20041.0
2024-09-03 15:00:00,71.95,71.95,71.66,71.7,31308.0,69.828,69.828,69.5465,69.5853,31308.0
2024-09-03 15:30:00,71.71,71.82,71.36,71.8,154522.0,69.5951,69.7018,69.2554,69.6824,154522.0
2024-09-04 09:30:00,71.99,73.1,71.89,73.06,25856.0,69.8668,70.9441,69.7697,70.9052,25856.0
2024-09-04 10:00:00,73.0,73.07,72.56,73.01,24316.0,70.847,70.9149,70.42,70.8567,24316.0
2024-09-04 10:30:00,72.99,73.12,72.81,72.88,27096.0,70.8373,70.9635,70.6626,70.7305,27096.0
2024-09-04 11:00:00,72.9,72.99,72.74,72.85,46423.0,70.75,70.8373,70.5947,70.7014,46423.0
2024-09-04 11:30:00,72.84,73.06,72.79,72.93,49169.0,70.6917,70.9052,70.6432,70.7791,49169.0
2024-09-04 12:00:00,72.91,72.94,72.63,72.67,24980.0,70.7597,70.7888,70.4879,70.5267,24980.0
2024-09-04 12:30:00,72.64,72.73,72.44,72.49,35237.0,70.4976,70.585,70.3035,70.352,35237.0
2024-09-04 13:00:00,72.48,72.57,72.3,72.36,9531.0,70.3423,70.4297,70.1677,70.2259,9531.0
2024-09-04 13:30:00,72.34,72.42,72.26,72.4,13445.0,70.2065,70.2841,70.1288,70.2647,13445.0
2024-09-04 14:00:00,72.41,72.75,72.38,72.7,34906.0,70.2744,70.6044,70.2453,70.5559,34906.0
2024-09-04 14:30:00,72.7,72.75,72.61,72.66,21234.0,70.5559,70.6044,70.4685,70.517,21234.0
2024-09-04 15:00:00,72.67,72.82,72.6,72.61,66371.0,70.5267,70.6723,70.4588,70.4685,66371.0
2024-09-04 15:30:00,72.59,72.69,72.46,72.63,108538.0,70.4491,70.5461,70.3229,70.4879,108538.0
2024-09-05 09:30:00,73.24,73.59,72.97,73.08,71700.0,71.0799,71.4196,70.8179,70.9246,71700.0
2024-09-05 10:00:00,73.14,73.35,72.94,73.27,26978.0,70.9829,71.1867,70.7888,71.109,26978.0
2024-09-05 10:30:00,73.3,73.5,73.03,73.03,70200.0,71.1382,71.3323,70.8761,70.8761,70200.0
2024-09-05 11:00:00,73.05,73.08,72.83,72.91,45863.0,70.8955,70.9246,70.682,70.7597,45863.0
2024-09-05 11:30:00,72.91,72.99,72.75,72.8,26895.0,70.7597,70.8373,70.6044,70.6529,26895.0
2024-09-05 12:00:00,72.8,72.82,72.69,72.77,53804.0,70.6529,70.6723,70.5461,70.6238,53804.0
2024-09-05 12:30:00,72.74,72.75,72.48,72.61,37908.0,70.5947,70.6044,70.3423,70.4685,37908.0
2024-09-05 13:00:00,72.61,72.71,72.49,72.53,77143.0,70.4685,70.5656,70.352,70.3909,77143.0
2024-09-05 13:30:00,72.53,72.85,72.47,72.81,112260.0,70.3909,70.7014,70.3326,70.6626,112260.0
2024-09-05 14:00:00,72.81,72.98,72.74,72.78,44879.0,70.6626,70.8276,70.5947,70.6335,44879.0
2024-09-05 14:30:00,72.78,72.85,72.69,72.7,28905.0,70.6335,70.7014,70.5461,70.5559,28905.0
2024-09-05 15:00:00,72.68,72.69,72.46,72.63,41758.0,70.5364,70.5461,70.3229,70.4879,41758.0
2024-09-05 15:30:00,72.63,72.79,72.3,72.33,243985.0,70.4879,70.6432,70.1677,70.1968,243985.0
2024-09-06 09:30:00,72.3,72.98,72.3,72.7,196800.0,70.1677,70.8276,70.1677,70.5559,196800.0
2024-09-06 10:00:00,72.87,73.04,72.38,72.55,11327.0,70.7208,70.8858,70.2453,70.4103,11327.0
2024-09-06 10:30:00,72.53,72.82,72.46,72.76,51349.0,70.3909,70.6723,70.3229,70.6141,51349.0
2024-09-06 11:00:00,72.73,73.16,72.71,73.02,38321.0,70.585,71.0023,70.5656,70.8664,38321.0
2024-09-06 11:30:00,73.05,73.19,72.97,73.13,30759.0,70.8955,71.0314,70.8179,70.9732,30759.0
2024-09-06 12:00:00,73.11,73.27,72.95,72.98,74870.0,70.9538,71.109,70.7985,70.8276,74870.0
2024-09-06 12:30:00,73.0,73.14,72.98,73.13,47818.0,70.847,70.9829,70.8276,70.9732,47818.0
2024-09-06 13:00:00,73.14,73.22,72.95,73.05,25354.0,70.9829,71.0605,70.7985,70.8955,25354.0
2024-09-06 13:30:00,73.01,73.21,73.01,73.11,16038.0,70.8567,71.0508,70.8567,70.9538,16038.0
2024-09-06 14:00:00,73.15,73.22,72.99,73.2,35603.0,70.9926,71.0605,70.8373,71.0411,35603.0
2024-09-06 14:30:00,73.21,73.53,73.2,73.5,68255.0,71.0508,71.3614,71.0411,71.3323,68255.0
2024-09-06 15:00:00,73.51,74.16,73.47,74.08,59697.0,71.342,71.9728,71.3031,71.8952,59697.0
2024-09-06 15:30:00,74.07,74.09,73.78,73.89,198534.0,71.8854,71.9049,71.604,71.7108,198534.0
2024-09-09 09:30:00,73.75,74.18,73.34,74.03,53761.0,71.5749,71.9922,71.177,71.8466,53761.0
2024-09-09 10:00:00,74.03,74.08,73.82,73.92,17302.0,71.8466,71.8952,71.6428,71.7399,17302.0
2024-09-09 10:30:00,73.92,74.25,73.79,74.22,22898.0,71.7399,72.0601,71.6137,72.031,22898.0
2024-09-09 11:00:00,74.19,74.34,74.04,74.34,11795.0,72.0019,72.1475,71.8563,72.1475,11795.0
2024-09-09 11:30:00,74.36,74.45,74.29,74.33,25460.0,72.1669,72.2542,72.099,72.1378,25460.0
2024-09-09 12:00:00,74.34,74.35,74.25,74.3,15327.0,72.1475,72.1572,72.0601,72.1087,15327.0
2024-09-09 12:30:00,74.33,74.61,74.3,74.59,11412.0,72.1378,72.4095,72.1087,72.3901,11412.0
2024-09-09 13:00:00,74.56,74.58,74.39,74.47,17302.0,72.361,72.3804,72.196,72.2737,17302.0
2024-09-09 13:30:00,74.45,74.49,74.2,74.26,22574.0,72.2542,72.2931,72.0116,72.0698,22574.0
2024-09-09 14:00:00,74.22,74.22,74.03,74.17,13077.0,72.031,72.031,71.8466,71.9825,13077.0
2024-09-09 14:30:00,74.19,74.19,74.03,74.09,12301.0,72.0019,72.0019,71.8466,71.9049,12301.0
2024-09-09 15:00:00,74.06,74.33,74.0,74.3,23682.0,71.8757,72.1378,71.8175,72.1087,23682.0
2024-09-09 15:30:00,74.29,74.38,74.15,74.22,165794.0,72.099,72.1863,71.9631,72.031,165794.0
2024-09-10 09:30:00,74.47,74.71,74.41,74.63,17779.0,72.2737,72.5066,72.2154,72.4289,17779.0
2024-09-10 10:00:00,74.59,74.59,74.35,74.47,10832.0,72.3901,72.3901,72.1572,72.2737,10832.0
2024-09-10 10:30:00,74.46,75.07,74.44,75.04,30779.0,72.2639,72.856,72.2445,72.8268,30779.0
2024-09-10 11:00:00,75.03,75.28,74.93,75.25,48303.0,72.8171,73.0598,72.7201,73.0306,48303.0
2024-09-10 11:30:00,75.23,75.26,75.04,75.04,22161.0,73.0112,73.0404,72.8268,72.8268,22161.0
2024-09-10 12:00:00,75.06,75.07,74.54,74.63,12569.0,72.8463,72.856,72.3416,72.4289,12569.0
2024-09-10 12:30:00,74.62,74.75,74.55,74.73,6986.0,72.4192,72.5454,72.3513,72.526,6986.0
2024-09-10 13:00:00,74.72,74.93,74.72,74.88,7892.0,72.5163,72.7201,72.5163,72.6716,7892.0
2024-09-10 13:30:00,74.89,75.0,74.87,74.88,6459.0,72.6813,72.788,72.6619,72.6716,6459.0
2024-09-10 14:00:00,74.84,74.93,74.79,74.93,8192.0,72.6327,72.7201,72.5842,72.7201,8192.0
2024-09-10 14:30:00,74.93,75.05,74.93,75.04,14594.0,72.7201,72.8365,72.7201,72.8268,14594.0
2024-09-10 15:00:00,75.03,75.28,74.98,75.21,24209.0,72.8171,73.0598,72.7686,72.9918,24209.0
2024-09-10 15:30:00,75.2,75.39,75.08,75.33,114495.0,72.9821,73.1665,72.8657,73.1083,114495.0
2024-09-11 09:30:00,74.59,74.67,74.19,74.19,19452.0,72.3901,72.4678,72.0019,72.0019,19452.0
2024-09-11 10:00:00,74.2,74.22,73.93,74.0,23849.0,72.0116,72.031,71.7496,71.8175,23849.0
2024-09-11 10:30:00,73.96,74.35,73.93,74.31,27595.0,71.7787,72.1572,71.7496,72.1184,27595.0
2024-09-11 11:00:00,74.3,74.38,74.26,74.36,13696.0,72.1087,72.1863,72.0698,72.1669,13696.0
2024-09-11 11:30:00,74.36,74.45,73.82,73.86,44041.0,72.1669,72.2542,71.6428,71.6816,44041.0
2024-09-11 12:00:00,73.86,74.21,73.84,74.17,19509.0,71.6816,72.0213,71.6622,71.9825,19509.0
2024-09-11 12:30:00,74.16,74.36,74.09,74.33,11095.0,71.9728,72.1669,71.9049,72.1378,11095.0
2024-09-11 13:00:00,74.34,74.6,74.34,74.59,12406.0,72.1475,72.3998,72.1475,72.3901,12406.0
2024-09-11 13:30:00,74.6,74.68,74.57,74.66,12218.0,72.3998,72.4775,72.3707,72.458,12218.0
2024-09-11 14:00:00,74.66,74.76,74.63,74.71,17040.0,72.458,72.5551,72.4289,72.5066,17040.0
2024-09-11 14:30:00,74.73,74.88,74.71,74.81,14272.0,72.526,72.6716,72.5066,72.6036,14272.0
2024-09-11 15:00:00,74.78,74.86,74.7,74.75,25983.0,72.5745,72.6521,72.4969,72.5454,25983.0
2024-09-11 15:30:00,74.76,74.93,74.38,74.86,281014.0,72.5551,72.7201,72.1863,72.6521,281014.0
2024-09-12 09:30:00,74.73,74.98,74.18,74.3,13987.0,72.526,72.7686,71.9922,72.1087,13987.0
2024-09-12 10:00:00,74.25,74.49,74.06,74.45,17991.0,72.0601,72.2931,71.8757,72.2542,17991.0
2024-09-12 10:30:00,74.44,74.63,74.43,74.52,92078.0,72.2445,72.4289,72.2348,72.3222,92078.0
2024-09-12 11:00:00,74.54,74.61,74.43,74.5,26678.0,72.3416,72.4095,72.2348,72.3028,26678.0
2024-09-12 11:30:00,74.5,74.69,74.48,74.61,40253.0,72.3028,72.4872,72.2834,72.4095,40253.0
2024-09-12 12:00:00,74.61,74.71,74.34,74.34,42878.0,72.4095,72.5066,72.1475,72.1475,42878.0
2024-09-12 12:30:00,74.39,74.58,74.29,74.56,20615.0,72.196,72.3804,72.099,72.361,20615.0
2024-09-12 13:00:00,74.56,74.9,74.54,74.82,14854.0,72.361,72.691,72.3416,72.6133,14854.0
2024-09-12 13:30:00,74.83,74.95,74.82,74.82,10170.0,72.623,72.7395,72.6133,72.6133,10170.0
2024-09-12 14:00:00,74.83,74.99,74.82,74.96,15500.0,72.623,72.7783,72.6133,72.7492,15500.0
2024-09-12 14:30:00,74.98,74.98,74.77,74.81,33907.0,72.7686,72.7686,72.5648,72.6036,33907.0
2024-09-12 15:00:00,74.81,75.02,74.78,75.01,39153.0,72.6036,72.8074,72.5745,72.7977,39153.0
2024-09-12 15:30:00,75.03,75.34,75.02,75.21,134542.0,72.8171,73.118,72.8074,72.9918,134542.0
2024-09-13 09:30:00,75.61,76.32,75.45,76.11,26709.0,73.38,74.0691,73.2247,73.8653,26709.0
2024-09-13 10:00:00,76.12,76.46,76.0,76.37,27085.0,73.875,74.205,73.7585,74.1176,27085.0
2024-09-13 10:30:00,76.37,76.38,76.05,76.13,31927.0,74.1176,74.1273,73.8071,73.8847,31927.0
2024-09-13 11:00:00,76.14,76.24,75.99,76.07,20962.0,73.8944,73.9914,73.7488,73.8265,20962.0
2024-09-13 11:30:00,76.08,76.45,76.07,76.38,22599.0,73.8362,74.1953,73.8265,74.1273,22599.0
2024-09-13 12:00:00,76.4,76.47,76.16,76.24,19872.0,74.1467,74.2147,73.9138,73.9914,19872.0
2024-09-13 12:30:00,76.24,76.41,76.21,76.41,14709.0,73.9914,74.1564,73.9623,74.1564,14709.0
2024-09-13 13:00:00,76.39,76.39,76.14,76.26,12486.0,74.137,74.137,73.8944,74.0109,12486.0
2024-09-13 13:30:00,76.27,76.32,76.2,76.27,11452.0,74.0206,74.0691,73.9526,74.0206,11452.0
2024-09-13 14:00:00,76.27,76.28,76.18,76.21,18594.0,74.0206,74.0303,73.9332,73.9623,18594.0
2024-09-13 14:30:00,76.19,76.19,76.02,76.05,10876.0,73.9429,73.9429,73.7779,73.8071,10876.0
2024-09-13 15:00:00,76.05,76.06,75.83,75.91,15744.0,73.8071,73.8168,73.5935,73.6712,15744.0
2024-09-13 15:30:00,75.89,76.32,75.86,76.24,160570.0,73.6518,74.0691,73.6227,73.9914,160570.0
2024-09-16 09:30:00,76.48,76.6,75.94,76.21,18399.0,74.2244,74.3408,73.7003,73.9623,18399.0
2024-09-16 10:00:00,76.26,76.43,75.99,76.05,27425.0,74.0109,74.1758,73.7488,73.8071,27425.0
2024-09-16 10:30:00,75.97,76.23,75.94,76.09,11479.0,73.7294,73.9817,73.7003,73.8459,11479.0
2024-09-16 11:00:00,76.07,76.08,75.73,75.81,10325.0,73.8265,73.8362,73.4965,73.5741,10325.0
2024-09-16 11:30:00,75.76,75.86,75.66,75.85,23075.0,73.5256,73.6227,73.4286,73.613,23075.0
2024-09-16 12:00:00,75.81,75.84,75.46,75.74,12863.0,73.5741,73.6032,73.2345,73.5062,12863.0
2024-09-16 12:30:00,75.71,75.77,75.57,75.7,16390.0,73.4771,73.5353,73.3412,73.4674,16390.0
2024-09-16 13:00:00,75.72,75.76,75.54,75.56,26892.0,73.4868,73.5256,73.3121,73.3315,26892.0
2024-09-16 13:30:00,75.56,75.68,75.45,75.61,17028.0,73.3315,73.448,73.2247,73.38,17028.0
2024-09-16 14:00:00,75.57,75.7,75.49,75.61,20010.0,73.3412,73.4674,73.2636,73.38,20010.0
2024-09-16 14:30:00,75.63,75.63,75.42,75.5,18189.0,73.3994,73.3994,73.1956,73.2733,18189.0
2024-09-16 15:00:00,75.5,75.51,75.28,75.33,26197.0,73.2733,73.283,73.0598,73.1083,26197.0
2024-09-16 15:30:00,75.34,75.43,75.23,75.34,163059.0,73.118,73.2053,73.0112,73.118,163059.0
2024-09-17 09:30:00,75.24,75.69,74.89,75.03,18095.0,73.0209,73.4577,72.6813,72.8171,18095.0
2024-09-17 10:00:00,75.07,75.46,74.98,75.27,16415.0,72.856,73.2345,72.7686,73.0501,16415.0
2024-09-17 10:30:00,75.27,75.27,74.74,75.0,26755.0,73.0501,73.0501,72.5357,72.788,26755.0
2024-09-17 11:00:00,75.02,75.24,75.02,75.02,22543.0,72.8074,73.0209,72.8074,72.8074,22543.0
2024-09-17 11:30:00,75.03,75.03,74.87,74.9,17602.0,72.8171,72.8171,72.6619,72.691,17602.0
2024-09-17 12:00:00,74.89,75.0,74.79,74.99,24074.0,72.6813,72.788,72.5842,72.7783,24074.0
2024-09-17 12:30:00,74.98,74.98,74.85,74.92,28860.0,72.7686,72.7686,72.6424,72.7104,28860.0
2024-09-17 13:00:00,74.94,75.06,74.85,75.03,15465.0,72.7298,72.8463,72.6424,72.8171,15465.0
2024-09-17 13:30:00,75.03,75.14,74.93,75.09,16181.0,72.8171,72.9239,72.7201,72.8754,16181.0
2024-09-17 14:00:00,75.08,75.22,75.06,75.19,20642.0,72.8657,73.0015,72.8463,72.9724,20642.0
2024-09-17 14:30:00,75.19,75.22,74.92,74.92,30870.0,72.9724,73.0015,72.7104,72.7104,30870.0
2024-09-17 15:00:00,74.9,74.9,74.43,74.53,35407.0,72.691,72.691,72.2348,72.3319,35407.0
2024-09-17 15:30:00,74.53,74.7,74.38,74.48,155228.0,72.3319,72.4969,72.1863,72.2834,155228.0
2024-09-18 09:30:00,73.87,74.28,73.87,74.12,18582.0,71.6913,72.0893,71.6913,71.934,18582.0
2024-09-18 10:00:00,74.14,74.67,74.09,74.54,14048.0,71.9534,72.4678,71.9049,72.3416,14048.0
2024-09-18 10:30:00,74.5,74.5,74.17,74.38,11696.0,72.3028,72.3028,71.9825,72.1863,11696.0
2024-09-18 11:00:00,74.33,74.39,74.07,74.11,10392.0,72.1378,72.196,71.8854,71.9243,10392.0
2024-09-18 11:30:00,74.17,74.35,74.16,74.17,5911.0,71.9825,72.1572,71.9728,71.9825,5911.0
2024-09-18 12:00:00,74.2,74.24,74.11,74.23,2814.0,72.0116,72.0504,71.9243,72.0407,2814.0
2024-09-18 12:30:00,74.23,74.33,74.16,74.17,5779.0,72.0407,72.1378,71.9728,71.9825,5779.0
2024-09-18 13:00:00,74.16,74.26,74.15,74.25,12367.0,71.9728,72.0698,71.9631,72.0601,12367.0
2024-09-18 13:30:00,74.25,74.34,74.06,74.09,14605.0,72.0601,72.1475,71.8757,71.9049,14605.0
2024-09-18 14:00:00,74.05,75.08,73.92,74.02,28173.0,71.866,72.8657,71.7399,71.8369,28173.0
2024-09-18 14:30:00,73.97,74.1,73.61,73.81,34676.0,71.7884,71.9146,71.439,71.6331,34676.0
2024-09-18 15:00:00,73.81,74.18,73.66,73.89,43619.0,71.6331,71.9922,71.4875,71.7108,43619.0
2024-09-18 15:30:00,73.88,73.88,73.44,73.49,106042.0,71.7011,71.7011,71.274,71.3226,106042.0
2024-09-19 09:30:00,75.11,75.11,73.55,73.86,90443.0,72.8948,72.8948,71.3808,71.6816,90443.0
2024-09-19 10:00:00,73.9,74.13,73.52,73.69,108053.0,71.7205,71.9437,71.3517,71.5167,108053.0
2024-09-19 10:30:00,73.78,73.99,73.76,73.89,28417.0,71.604,71.8078,71.5846,71.7108,28417.0
2024-09-19 11:00:00,73.87,74.07,73.83,74.01,46285.0,71.6913,71.8854,71.6525,71.8272,46285.0
2024-09-19 11:30:00,74.02,74.31,73.98,74.15,47572.0,71.8369,72.1184,71.7981,71.9631,47572.0
2024-09-19 12:00:00,74.17,74.34,73.75,73.84,63225.0,71.9825,72.1475,71.5749,71.6622,63225.0
2024-09-19 12:30:00,73.87,73.96,73.8,73.88,18717.0,71.6913,71.7787,71.6234,71.7011,18717.0
2024-09-19 13:00:00,73.88,74.02,73.86,73.93,16621.0,71.7011,71.8369,71.6816,71.7496,16621.0
2024-09-19 13:30:00,73.93,73.98,73.86,73.89,11925.0,71.7496,71.7981,71.6816,71.7108,11925.0
2024-09-19 14:00:00,73.87,74.0,73.87,73.98,108165.0,71.6913,71.8175,71.6913,71.7981,108165.0
2024-09-19 14:30:00,73.98,73.98,73.79,73.85,23268.0,71.7981,71.7981,71.6137,71.6719,23268.0
2024-09-19 15:00:00,73.86,73.91,73.65,73.68,42725.0,71.6816,71.7302,71.4778,71.507,42725.0
2024-09-19 15:30:00,73.66,73.74,73.49,73.55,176208.0,71.4875,71.5652,71.3226,71.3808,176208.0
2024-09-20 09:30:00,73.35,73.49,73.05,73.45,207242.0,71.1867,71.3226,70.8955,71.2837,207242.0
2024-09-20 10:00:00,73.41,73.41,73.07,73.2,51663.0,71.2449,71.2449,70.9149,71.0411,51663.0
2024-09-20 10:30:00,73.18,73.18,72.91,72.95,22832.0,71.0217,71.0217,70.7597,70.7985,22832.0
2024-09-20 11:00:00,72.94,72.98,72.66,72.73,22384.0,70.7888,70.8276,70.517,70.585,22384.0
2024-09-20 11:30:00,72.74,72.87,72.7,72.72,13957.0,70.5947,70.7208,70.5559,70.5753,13957.0
2024-09-20 12:00:00,72.72,72.72,72.48,72.58,18485.0,70.5753,70.5753,70.3423,70.4394,18485.0
2024-09-20 12:30:00,72.59,72.65,72.54,72.58,10190.0,70.4491,70.5073,70.4006,70.4394,10190.0
2024-09-20 13:00:00,72.61,72.96,72.6,72.78,13762.0,70.4685,70.8082,70.4588,70.6335,13762.0
2024-09-20 13:30:00,72.8,72.89,72.7,72.78,16572.0,70.6529,70.7403,70.5559,70.6335,16572.0
2024-09-20 14:00:00,72.76,72.76,72.53,72.55,14477.0,70.6141,70.6141,70.3909,70.4103,14477.0
2024-09-20 14:30:00,72.5,72.52,71.93,72.12,146665.0,70.3618,70.3812,69.8086,69.993,146665.0
2024-09-20 15:00:00,72.15,72.51,71.99,72.03,63637.0,70.0221,70.3715,69.8668,69.9056,63637.0
2024-09-20 15:30:00,72.06,72.24,71.52,71.73,415488.0,69.9347,70.1094,69.4107,69.6145,415488.0
2024-09-23 09:30:00,72.8,73.16,72.31,73.13,163622.0,70.6529,71.0023,70.1774,70.9732,163622.0
2024-09-23 10:00:00,73.18,73.51,73.16,73.32,49771.0,71.0217,71.342,71.0023,71.1576,49771.0
2024-09-23 10:30:00,73.31,73.55,73.27,73.5,28418.0,71.1479,71.3808,71.109,71.3323,28418.0
2024-09-23 11:00:00,73.48,73.83,73.44,73.83,41245.0,71.3128,71.6525,71.274,71.6525,41245.0
2024-09-23 11:30:00,73.81,73.87,73.55,73.62,46109.0,71.6331,71.6913,71.3808,71.4487,46109.0
2024-09-23 12:00:00,73.6,73.63,73.34,73.36,51734.0,71.4293,71.4584,71.177,71.1964,51734.0
2024-09-23 12:30:00,73.35,73.35,72.97,73.02,15928.0,71.1867,71.1867,70.8179,70.8664,15928.0
2024-09-23 13:00:00,73.04,73.1,72.94,73.04,13667.0,70.8858,70.9441,70.7888,70.8858,13667.0
2024-09-23 13:30:00,73.05,73.15,73.0,73.13,13818.0,70.8955,70.9926,70.847,70.9732,13818.0
2024-09-23 14:00:00,73.13,73.16,73.0,73.16,17550.0,70.9732,71.0023,70.847,71.0023,17550.0
2024-09-23 14:30:00,73.15,73.2,72.92,73.0,52003.0,70.9926,71.0411,70.7694,70.847,52003.0
2024-09-23 15:00:00,72.98,73.03,72.89,73.0,46122.0,70.8276,70.8761,70.7403,70.847,46122.0
2024-09-23 15:30:00,73.01,73.26,72.97,73.15,234514.0,70.8567,71.0993,70.8179,70.9926,234514.0
2024-09-24 09:30:00,72.12,73.17,72.09,73.17,64827.0,69.993,71.012,69.9638,71.012,64827.0
2024-09-24 10:00:00,73.12,73.43,73.07,73.29,25943.0,70.9635,71.2643,70.9149,71.1285,25943.0
2024-09-24 10:30:00,73.33,73.36,73.06,73.06,22382.0,71.1673,71.1964,70.9052,70.9052,22382.0
2024-09-24 11:00:00,73.02,73.11,72.98,73.03,22096.0,70.8664,70.9538,70.8276,70.8761,22096.0
2024-09-24 11:30:00,73.03,73.05,72.63,72.73,38763.0,70.8761,70.8955,70.4879,70.585,38763.0
2024-09-24 12:00:00,72.73,72.89,72.69,72.89,21467.0,70.585,70.7403,70.5461,70.7403,21467.0
2024-09-24 12:30:00,72.89,72.97,72.83,72.96,22208.0,70.7403,70.8179,70.682,70.8082,22208.0
2024-09-24 13:00:00,72.95,73.03,72.9,72.95,29263.0,70.7985,70.8761,70.75,70.7985,29263.0
2024-09-24 13:30:00,72.93,73.05,72.91,72.92,31842.0,70.7791,70.8955,70.7597,70.7694,31842.0
2024-09-24 14:00:00,72.92,73.08,72.92,73.05,34041.0,70.7694,70.9246,70.7694,70.8955,34041.0
2024-09-24 14:30:00,73.06,73.23,73.0,73.09,28234.0,70.9052,71.0702,70.847,70.9344,28234.0
2024-09-24 15:00:00,73.09,73.26,73.08,73.15,43415.0,70.9344,71.0993,70.9246,70.9926,43415.0
2024-09-24 15:30:00,73.15,73.22,72.88,72.93,236154.0,70.9926,71.0605,70.7305,70.7791,236154.0
2024-09-25 09:30:00,73.11,73.11,72.43,72.5,37720.0,70.9538,70.9538,70.2938,70.3618,37720.0
2024-09-25 10:00:00,72.5,72.5,72.0,72.04,34112.0,70.3618,70.3618,69.8765,69.9153,34112.0
2024-09-25 10:30:00,72.03,72.13,71.78,72.05,19810.0,69.9056,70.0027,69.663,69.925,19810.0
2024-09-25 11:00:00,72.08,72.43,72.05,72.43,26894.0,69.9541,70.2938,69.925,70.2938,26894.0
2024-09-25 11:30:00,72.38,72.47,72.12,72.13,48745.0,70.2453,70.3326,69.993,70.0027,48745.0
2024-09-25 12:00:00,72.09,72.23,71.93,72.06,52252.0,69.9638,70.0997,69.8086,69.9347,52252.0
2024-09-25 12:30:00,72.09,72.09,71.9,72.07,29856.0,69.9638,69.9638,69.7794,69.9444,29856.0
2024-09-25 13:00:00,72.05,72.07,71.95,72.0,29889.0,69.925,69.9444,69.828,69.8765,29889.0
2024-09-25 13:30:00,71.98,72.13,71.85,72.05,54796.0,69.8571,70.0027,69.7309,69.925,54796.0
2024-09-25 14:00:00,72.03,72.05,71.85,72.0,18215.0,69.9056,69.925,69.7309,69.8765,18215.0
2024-09-25 14:30:00,72.0,72.01,71.94,71.98,15501.0,69.8765,69.8862,69.8183,69.8571,15501.0
2024-09-25 15:00:00,71.98,71.98,71.83,71.94,21193.0,69.8571,69.8571,69.7115,69.8183,21193.0
2024-09-25 15:30:00,71.92,71.99,71.72,71.98,135756.0,69.7989,69.8668,69.6048,69.8571,135756.0
2024-09-26 09:30:00,71.74,72.39,71.34,71.4,39051.0,69.6242,70.255,69.236,69.2942,39051.0
2024-09-26 10:00:00,71.38,71.43,71.07,71.2,29356.0,69.2748,69.3233,68.9739,69.1001,29356.0
2024-09-26 10:30:00,71.2,71.75,71.17,71.68,33795.0,69.1001,69.6339,69.071,69.5659,33795.0
2024-09-26 11:00:00,71.67,71.74,71.43,71.47,23355.0,69.5562,69.6242,69.3233,69.3621,23355.0
2024-09-26 11:30:00,71.46,71.48,71.23,71.23,18349.0,69.3524,69.3718,69.1292,69.1292,18349.0
2024-09-26 12:00:00,71.22,71.34,71.1,71.1,20023.0,69.1195,69.236,69.003,69.003,20023.0
2024-09-26 12:30:00,71.08,71.19,71.05,71.15,18424.0,68.9836,69.0904,68.9545,69.0516,18424.0
2024-09-26 13:00:00,71.12,71.2,71.06,71.1,23311.0,69.0225,69.1001,68.9642,69.003,23311.0
2024-09-26 13:30:00,71.1,71.15,70.92,71.13,66802.0,69.003,69.0516,68.8284,69.0322,66802.0
2024-09-26 14:00:00,71.13,71.16,70.97,71.0,33734.0,69.0322,69.0613,68.8769,68.906,33734.0
2024-09-26 14:30:00,71.0,71.12,70.95,70.99,65829.0,68.906,69.0225,68.8575,68.8963,65829.0
2024-09-26 15:00:00,70.98,71.0,70.83,70.97,48673.0,68.8866,68.906,68.741,68.8769,48673.0
2024-09-26 15:30:00,70.98,71.17,70.81,70.99,239512.0,68.8866,69.071,68.7216,68.8963,239512.0
2024-09-27 09:30:00,71.12,71.15,70.27,70.51,21244.0,69.4882,69.5175,68.6577,68.8922,21244.0
2024-09-27 10:00:00,70.5,70.88,70.35,70.84,49536.0,68.8825,69.2537,68.7359,69.2147,49536.0
2024-09-27 10:30:00,70.8,71.06,70.44,70.44,30715.0,69.1756,69.4296,68.8238,68.8238,30715.0
2024-09-27 11:00:00,70.48,70.82,70.36,70.68,46881.0,68.8629,69.1951,68.7457,69.0583,46881.0
2024-09-27 11:30:00,70.63,70.72,70.42,70.55,53029.0,69.0095,69.0974,68.8043,68.9313,53029.0
2024-09-27 12:00:00,70.56,70.72,70.49,70.51,60156.0,68.9411,69.0974,68.8727,68.8922,60156.0
2024-09-27 12:30:00,70.51,70.7,70.47,70.69,167077.0,68.8922,69.0779,68.8531,69.0681,167077.0
2024-09-27 13:00:00,70.7,70.86,70.64,70.83,28301.0,69.0779,69.2342,69.0192,69.2049,28301.0
2024-09-27 13:30:00,70.83,70.91,70.79,70.85,17924.0,69.2049,69.283,69.1658,69.2244,17924.0
2024-09-27 14:00:00,70.84,71.02,70.73,70.99,29894.0,69.2147,69.3905,69.1072,69.3612,29894.0
2024-09-27 14:30:00,70.99,71.1,70.95,71.05,22173.0,69.3612,69.4687,69.3221,69.4198,22173.0
2024-09-27 15:00:00,71.06,71.12,70.97,71.05,30533.0,69.4296,69.4882,69.3417,69.4198,30533.0
2024-09-27 15:30:00,71.03,71.04,70.73,70.79,192453.0,69.4003,69.4101,69.1072,69.1658,192453.0
2024-09-30 09:30:00,70.75,71.19,70.33,70.98,107573.0,69.1267,69.5566,68.7164,69.3514,107573.0
2024-09-30 10:00:00,71.0,71.13,70.87,71.08,23656.0,69.371,69.498,69.244,69.4491,23656.0
2024-09-30 10:30:00,71.07,71.2,70.77,70.94,23257.0,69.4394,69.5664,69.1463,69.3124,23257.0
2024-09-30 11:00:00,70.99,71.1,70.92,71.0,43459.0,69.3612,69.4687,69.2928,69.371,43459.0
2024-09-30 11:30:00,70.98,71.31,70.98,71.2,23825.0,69.3514,69.6739,69.3514,69.5664,23825.0
2024-09-30 12:00:00,71.2,71.27,71.17,71.26,27622.0,69.5664,69.6348,69.5371,69.625,27622.0
2024-09-30 12:30:00,71.25,71.26,71.16,71.2,18628.0,69.6152,69.625,69.5273,69.5664,18628.0
2024-09-30 13:00:00,71.19,71.26,71.14,71.2,28565.0,69.5566,69.625,69.5078,69.5664,28565.0
2024-09-30 13:30:00,71.2,71.27,71.15,71.16,42165.0,69.5664,69.6348,69.5175,69.5273,42165.0
2024-09-30 14:00:00,71.16,71.16,70.63,70.73,37952.0,69.5273,69.5273,69.0095,69.1072,37952.0
2024-09-30 14:30:00,70.71,70.84,70.63,70.67,42281.0,69.0876,69.2147,69.0095,69.0486,42281.0
2024-09-30 15:00:00,70.64,70.82,70.64,70.8,39992.0,69.0192,69.1951,69.0192,69.1756,39992.0
2024-09-30 15:30:00,70.79,71.4,70.78,71.34,147674.0,69.1658,69.7618,69.156,69.7032,147674.0
2024-10-01 09:30:00,71.67,71.97,70.61,70.74,27835.0,70.0256,70.3187,68.9899,69.1169,27835.0
2024-10-01 10:00:00,70.67,70.8,70.3,70.53,45897.0,69.0486,69.1756,68.687,68.9118,45897.0
2024-10-01 10:30:00,70.53,70.67,70.25,70.3,39093.0,68.9118,69.0486,68.6382,68.687,39093.0
2024-10-01 11:00:00,70.45,70.72,70.37,70.72,15740.0,68.8336,69.0974,68.7554,69.0974,15740.0
2024-10-01 11:30:00,70.7,70.84,70.57,70.72,32533.0,69.0779,69.2147,68.9508,69.0974,32533.0
2024-10-01 12:00:00,70.68,70.68,70.44,70.46,12795.0,69.0583,69.0583,68.8238,68.8434,12795.0
2024-10-01 12:30:00,70.45,70.5,70.24,70.25,25335.0,68.8336,68.8825,68.6284,68.6382,25335.0
2024-10-01 13:00:00,70.25,70.3,70.0,70.0,43085.0,68.6382,68.687,68.3939,68.3939,43085.0
2024-10-01 13:30:00,70.0,70.16,70.0,70.15,14429.0,68.3939,68.5503,68.3939,68.5405,14429.0
2024-10-01 14:00:00,70.14,70.23,69.99,70.09,66531.0,68.5307,68.6186,68.3842,68.4819,66531.0
2024-10-01 14:30:00,70.08,70.59,70.08,70.52,47652.0,68.4721,68.9704,68.4721,68.902,47652.0
2024-10-01 15:00:00,70.52,70.52,70.16,70.33,43443.0,68.902,68.902,68.5503,68.7164,43443.0
2024-10-01 15:30:00,70.32,70.32,70.05,70.17,277514.0,68.7066,68.7066,68.4428,68.56,277514.0
2024-10-02 09:30:00,69.63,69.99,69.37,69.73,37791.0,68.0324,68.3842,67.7784,68.1301,37791.0
2024-10-02 10:00:00,69.7,69.78,69.43,69.46,21450.0,68.1008,68.179,67.837,67.8663,21450.0
2024-10-02 10:30:00,69.46,69.49,69.23,69.3,35186.0,67.8663,67.8956,67.6416,67.71,35186.0
2024-10-02 11:00:00,69.31,69.4,69.19,69.36,12364.0,67.7198,67.8077,67.6025,67.7686,12364.0
2024-10-02 11:30:00,69.36,69.39,69.06,69.11,48034.0,67.7686,67.7979,67.4755,67.5243,48034.0
2024-10-02 12:00:00,69.11,69.3,69.07,69.17,36750.0,67.5243,67.71,67.4853,67.583,36750.0
2024-10-02 12:30:00,69.18,69.31,69.15,69.19,17101.0,67.5927,67.7198,67.5634,67.6025,17101.0
2024-10-02 13:00:00,69.19,69.24,69.02,69.22,61249.0,67.6025,67.6514,67.4364,67.6318,61249.0
2024-10-02 13:30:00,69.2,69.39,69.17,69.36,52673.0,67.6123,67.7979,67.583,67.7686,52673.0
2024-10-02 14:00:00,69.35,69.54,69.29,69.54,77992.0,67.7588,67.9445,67.7002,67.9445,77992.0
2024-10-02 14:30:00,69.53,69.71,69.51,69.67,27708.0,67.9347,68.1106,67.9152,68.0715,27708.0
2024-10-02 15:00:00,69.66,69.69,69.57,69.68,25278.0,68.0617,68.091,67.9738,68.0813,25278.0
2024-10-02 15:30:00,69.66,69.73,69.46,69.5,132693.0,68.0617,68.1301,67.8663,67.9054,132693.0
2024-10-03 09:30:00,69.49,69.73,69.13,69.4,15029.0,67.8956,68.1301,67.5439,67.8077,15029.0
2024-10-03 10:00:00,69.52,69.66,69.32,69.36,13032.0,67.9249,68.0617,67.7295,67.7686,13032.0
2024-10-03 10:30:00,69.36,69.51,69.26,69.47,13140.0,67.7686,67.9152,67.6709,67.8761,13140.0
2024-10-03 11:00:00,69.45,69.57,69.37,69.46,22266.0,67.8565,67.9738,67.7784,67.8663,22266.0
2024-10-03 11:30:00,69.45,69.45,69.13,69.13,49841.0,67.8565,67.8565,67.5439,67.5439,49841.0
2024-10-03 12:00:00,69.14,69.22,68.99,69.07,24124.0,67.5537,67.6318,67.4071,67.4853,24124.0
2024-10-03 12:30:00,69.04,69.07,68.85,69.01,38351.0,67.456,67.4853,67.2703,67.4266,38351.0
2024-10-03 13:00:00,69.01,69.23,69.01,69.08,38398.0,67.4266,67.6416,67.4266,67.495,38398.0
2024-10-03 13:30:00,69.06,69.38,69.06,69.27,46970.0,67.4755,67.7882,67.4755,67.6807,46970.0
2024-10-03 14:00:00,69.27,69.42,69.26,69.4,36794.0,67.6807,67.8272,67.6709,67.8077,36794.0
2024-10-03 14:30:00,69.4,69.5,69.36,69.49,82774.0,67.8077,67.9054,67.7686,67.8956,82774.0
2024-10-03 15:00:00,69.47,69.79,69.45,69.75,33796.0,67.8761,68.1887,67.8565,68.1497,33796.0
2024-10-03 15:30:00,69.76,69.89,69.72,69.82,183843.0,68.1594,68.2864,68.1203,68.2181,183843.0
2024-10-04 09:30:00,69.81,69.81,69.34,69.48,54895.0,68.2083,68.2083,67.7491,67.8859,54895.0
2024-10-04 10:00:00,69.43,69.6,69.2,69.28,52697.0,67.837,68.0031,67.6123,67.6904,52697.0
2024-10-04 10:30:00,69.23,69.41,68.97,69.17,29734.0,67.6416,67.8175,67.3876,67.583,29734.0
2024-10-04 11:00:00,69.17,69.3,68.99,69.21,42617.0,67.583,67.71,67.4071,67.6221,42617.0
2024-10-04 11:30:00,69.2,69.35,69.16,69.26,30487.0,67.6123,67.7588,67.5732,67.6709,30487.0
2024-10-04 12:00:00,69.26,69.55,69.26,69.28,20115.0,67.6709,67.9542,67.6709,67.6904,20115.0
2024-10-04 12:30:00,69.27,69.54,69.27,69.51,23906.0,67.6807,67.9445,67.6807,67.9152,23906.0
2024-10-04 13:00:00,69.52,69.59,69.45,69.45,11899.0,67.9249,67.9933,67.8565,67.8565,11899.0
2024-10-04 13:30:00,69.43,69.53,69.36,69.41,15064.0,67.837,67.9347,67.7686,67.8175,15064.0
2024-10-04 14:00:00,69.38,69.52,69.34,69.47,15154.0,67.7882,67.9249,67.7491,67.8761,15154.0
2024-10-04 14:30:00,69.46,69.53,69.42,69.45,16884.0,67.8663,67.9347,67.8272,67.8565,16884.0
2024-10-04 15:00:00,69.44,69.45,69.32,69.34,83310.0,67.8468,67.8565,67.7295,67.7491,83310.0
2024-10-04 15:30:00,69.34,69.34,69.02,69.28,270258.0,67.7491,67.7491,67.4364,67.6904,270258.0
2024-10-07 09:30:00,69.3,69.3,68.48,68.79,38001.0,67.71,67.71,66.9088,67.2117,38001.0
2024-10-07 10:00:00,68.79,68.85,68.18,68.18,56693.0,67.2117,67.2703,66.6157,66.6157,56693.0
2024-10-07 10:30:00,68.13,68.2,67.91,68.15,41641.0,66.5668,66.6352,66.3519,66.5864,41641.0
2024-10-07 11:00:00,68.15,68.46,68.12,68.23,42281.0,66.5864,66.8893,66.5571,66.6645,42281.0
2024-10-07 11:30:00,68.25,68.36,68.08,68.12,21359.0,66.6841,66.7916,66.518,66.5571,21359.0
2024-10-07 12:00:00,68.1,68.49,68.08,68.47,43415.0,66.5375,66.9186,66.518,66.899,43415.0
2024-10-07 12:30:00,68.47,68.47,68.21,68.24,18100.0,66.899,66.899,66.645,66.6743,18100.0
2024-10-07 13:00:00,68.24,68.24,68.03,68.06,76567.0,66.6743,66.6743,66.4691,66.4984,76567.0
2024-10-07 13:30:00,68.04,68.11,67.96,67.96,26218.0,66.4789,66.5473,66.4007,66.4007,26218.0
2024-10-07 14:00:00,67.95,67.95,67.63,67.63,67046.0,66.391,66.391,66.0783,66.0783,67046.0
2024-10-07 14:30:00,67.62,67.65,67.44,67.55,48973.0,66.0685,66.0978,65.8927,66.0001,48973.0
2024-10-07 15:00:00,67.56,67.73,67.46,67.59,57838.0,66.0099,66.176,65.9122,66.0392,57838.0
2024-10-07 15:30:00,67.58,68.15,67.51,67.97,237448.0,66.0294,66.5864,65.9611,66.4105,237448.0
2024-10-08 09:30:00,68.29,68.29,65.97,66.39,250849.0,66.7232,66.7232,64.4564,64.8668,250849.0
2024-10-08 10:00:00,66.42,66.77,66.39,66.61,136598.0,64.8961,65.238,64.8668,65.0817,136598.0
2024-10-08 10:30:00,66.58,66.71,66.26,66.36,104500.0,65.0524,65.1794,64.7397,64.8374,104500.0
2024-10-08 11:00:00,66.37,66.4,66.2,66.31,83554.0,64.8472,64.8765,64.6811,64.7886,83554.0
2024-10-08 11:30:00,66.33,66.73,66.12,66.73,64703.0,64.8081,65.199,64.6029,65.199,64703.0
2024-10-08 12:00:00,66.73,66.91,66.68,66.77,50243.0,65.199,65.3748,65.1501,65.238,50243.0
2024-10-08 12:30:00,66.75,66.82,66.37,66.57,66203.0,65.2185,65.2869,64.8472,65.0426,66203.0
2024-10-08 13:00:00,66.57,66.62,66.44,66.59,42064.0,65.0426,65.0915,64.9156,65.0622,42064.0
2024-10-08 13:30:00,66.59,66.6,66.26,66.47,50742.0,65.0622,65.0719,64.7397,64.9449,50742.0
2024-10-08 14:00:00,66.47,66.61,66.27,66.28,47275.0,64.9449,65.0817,64.7495,64.7593,47275.0
2024-10-08 14:30:00,66.28,66.54,66.28,66.43,59866.0,64.7593,65.0133,64.7593,64.9058,59866.0
2024-10-08 15:00:00,66.43,66.46,66.35,66.42,89413.0,64.9058,64.9351,64.8277,64.8961,89413.0
2024-10-08 15:30:00,66.42,66.55,66.07,66.1,371038.0,64.8961,65.0231,64.5541,64.5834,371038.0
2024-10-09 09:30:00,65.47,66.1,65.32,65.93,189105.0,63.9679,64.5834,63.8213,64.4173,189105.0
2024-10-09 10:00:00,65.89,65.89,65.45,65.7,90578.0,64.3782,64.3782,63.9483,64.1926,90578.0
2024-10-09 10:30:00,65.65,65.82,65.46,65.72,78756.0,64.1437,64.3098,63.9581,64.2121,78756.0
2024-10-09 11:00:00,65.71,66.09,65.71,66.01,37818.0,64.2024,64.5736,64.2024,64.4955,37818.0
2024-10-09 11:30:00,65.98,66.4,65.93,66.19,119440.0,64.4662,64.8765,64.4173,64.6713,119440.0
2024-10-09 12:00:00,66.19,66.61,66.15,66.43,78610.0,64.6713,65.0817,64.6323,64.9058,78610.0
2024-10-09 12:30:00,66.43,66.44,66.22,66.24,39664.0,64.9058,64.9156,64.7007,64.7202,39664.0
2024-10-09 13:00:00,66.24,66.38,66.2,66.28,42494.0,64.7202,64.857,64.6811,64.7593,42494.0
2024-10-09 13:30:00,66.28,66.4,66.21,66.26,51574.0,64.7593,64.8765,64.6909,64.7397,51574.0
2024-10-09 14:00:00,66.29,66.56,66.29,66.35,63532.0,64.769,65.0329,64.769,64.8277,63532.0
2024-10-09 14:30:00,66.34,66.35,66.14,66.17,75593.0,64.8179,64.8277,64.6225,64.6518,75593.0
2024-10-09 15:00:00,66.17,66.29,66.04,66.25,75838.0,64.6518,64.769,64.5248,64.73,75838.0
2024-10-09 15:30:00,66.25,66.39,66.11,66.36,268767.0,64.73,64.8668,64.5932,64.8374,268767.0
2024-10-10 09:30:00,66.61,67.88,66.51,67.35,269412.0,65.0817,66.3226,64.984,65.8047,269412.0
2024-10-10 10:00:00,67.35,67.68,67.28,67.3,80046.0,65.8047,66.1272,65.7363,65.7559,80046.0
2024-10-10 10:30:00,67.33,67.41,66.91,67.08,31249.0,65.7852,65.8633,65.3748,65.5409,31249.0
2024-10-10 11:00:00,67.08,67.22,67.04,67.12,35131.0,65.5409,65.6777,65.5018,65.58,35131.0
2024-10-10 11:30:00,67.11,67.23,67.01,67.02,31053.0,65.5702,65.6875,65.4725,65.4823,31053.0
2024-10-10 12:00:00,67.05,67.07,66.92,66.99,42979.0,65.5116,65.5312,65.3846,65.453,42979.0
2024-10-10 12:30:00,67.0,67.03,66.75,66.76,23554.0,65.4628,65.4921,65.2185,65.2283,23554.0
2024-10-10 13:00:00,66.75,66.82,66.65,66.79,25554.0,65.2185,65.2869,65.1208,65.2576,25554.0
2024-10-10 13:30:00,66.81,66.87,66.73,66.81,22233.0,65.2771,65.3357,65.199,65.2771,22233.0
2024-10-10 14:00:00,66.82,66.89,66.73,66.84,31527.0,65.2869,65.3553,65.199,65.3064,31527.0
2024-10-10 14:30:00,66.83,66.96,66.78,66.87,31176.0,65.2967,65.4237,65.2478,65.3357,31176.0
2024-10-10 15:00:00,66.87,67.2,66.86,67.2,70238.0,65.3357,65.6582,65.326,65.6582,70238.0
2024-10-10 15:30:00,67.19,67.48,67.17,67.41,190405.0,65.6484,65.9317,65.6289,65.8633,190405.0
2024-10-11 09:30:00,67.77,67.81,67.54,67.59,33612.0,66.2151,66.2542,65.9904,66.0392,33612.0
2024-10-11 10:00:00,67.63,67.86,67.59,67.65,22060.0,66.0783,66.303,66.0392,66.0978,22060.0
2024-10-11 10:30:00,67.65,67.9,67.53,67.87,16000.0,66.0978,66.3421,65.9806,66.3128,16000.0
2024-10-11 11:00:00,67.82,68.0,67.73,67.91,33927.0,66.2639,66.4398,66.176,66.3519,33927.0
2024-10-11 11:30:00,67.92,68.09,67.81,67.85,47549.0,66.3616,66.5277,66.2542,66.2933,47549.0
2024-10-11 12:00:00,67.86,67.87,67.66,67.7,28076.0,66.303,66.3128,66.1076,66.1467,28076.0
2024-10-11 12:30:00,67.71,67.77,67.56,67.59,22381.0,66.1565,66.2151,66.0099,66.0392,22381.0
2024-10-11 13:00:00,67.59,67.59,67.42,67.48,19580.0,66.0392,66.0392,65.8731,65.9317,19580.0
2024-10-11 13:30:00,67.48,67.54,67.42,67.49,20083.0,65.9317,65.9904,65.8731,65.9415,20083.0
2024-10-11 14:00:00,67.5,67.57,67.38,67.53,16959.0,65.9513,66.0197,65.834,65.9806,16959.0
2024-10-11 14:30:00,67.55,67.56,67.29,67.41,27127.0,66.0001,66.0099,65.7461,65.8633,27127.0
2024-10-11 15:00:00,67.42,67.54,67.41,67.5,26454.0,65.8731,65.9904,65.8633,65.9513,26454.0
2024-10-11 15:30:00,67.51,67.79,67.4,67.78,164063.0,65.9611,66.2346,65.8536,66.2249,164063.0
2024-10-14 09:30:00,67.63,67.85,67.45,67.82,21966.0,66.0783,66.2933,65.9024,66.2639,21966.0
2024-10-14 10:00:00,67.86,67.92,67.69,67.83,22119.0,66.303,66.3616,66.1369,66.2737,22119.0
2024-10-14 10:30:00,67.86,68.24,67.85,68.24,34224.0,66.303,66.6743,66.2933,66.6743,34224.0
2024-10-14 11:00:00,68.21,68.34,68.08,68.12,31025.0,66.645,66.772,66.518,66.5571,31025.0
2024-10-14 11:30:00,68.13,68.26,68.09,68.13,11764.0,66.5668,66.6938,66.5277,66.5668,11764.0
2024-10-14 12:00:00,68.13,68.19,67.91,68.05,16048.0,66.5668,66.6255,66.3519,66.4887,16048.0
2024-10-14 12:30:00,68.06,68.15,68.03,68.14,10575.0,66.4984,66.5864,66.4691,66.5766,10575.0
2024-10-14 13:00:00,68.13,68.14,68.04,68.08,13046.0,66.5668,66.5766,66.4789,66.518,13046.0
2024-10-14 13:30:00,68.08,68.12,67.95,67.98,13559.0,66.518,66.5571,66.391,66.4203,13559.0
2024-10-14 14:00:00,67.98,68.17,67.98,68.15,13845.0,66.4203,66.6059,66.4203,66.5864,13845.0
2024-10-14 14:30:00,68.15,68.21,68.11,68.12,16661.0,66.5864,66.645,66.5473,66.5571,16661.0
2024-10-14 15:00:00,68.1,68.13,67.99,68.01,29556.0,66.5375,66.5668,66.43,66.4496,29556.0
2024-10-14 15:30:00,67.99,68.17,67.89,67.99,265649.0,66.43,66.6059,66.3323,66.43,265649.0
2024-10-15 09:30:00,68.28,68.82,68.16,68.45,40192.0,66.7134,67.241,66.5961,66.8795,40192.0
2024-10-15 10:00:00,68.49,69.15,68.44,69.15,37632.0,66.9186,67.5634,66.8697,67.5634,37632.0
2024-10-15 10:30:00,69.13,69.44,69.06,69.24,46901.0,67.5439,67.8468,67.4755,67.6514,46901.0
2024-10-15 11:00:00,69.27,69.38,69.08,69.27,34426.0,67.6807,67.7882,67.495,67.6807,34426.0
2024-10-15 11:30:00,69.28,69.28,69.06,69.22,38225.0,67.6904,67.6904,67.4755,67.6318,38225.0
2024-10-15 12:00:00,69.2,69.53,69.18,69.5,40331.0,67.6123,67.9347,67.5927,67.9054,40331.0
2024-10-15 12:30:00,69.5,69.5,69.25,69.28,36245.0,67.9054,67.9054,67.6611,67.6904,36245.0
2024-10-15 13:00:00,69.27,69.45,69.26,69.36,34401.0,67.6807,67.8565,67.6709,67.7686,34401.0
2024-10-15 13:30:00,69.36,69.55,69.33,69.45,47851.0,67.7686,67.9542,67.7393,67.8565,47851.0
2024-10-15 14:00:00,69.44,69.44,69.22,69.3,46240.0,67.8468,67.8468,67.6318,67.71,46240.0
2024-10-15 14:30:00,69.27,69.31,69.17,69.23,49952.0,67.6807,67.7198,67.583,67.6416,49952.0
2024-10-15 15:00:00,69.24,69.37,69.23,69.3,52107.0,67.6514,67.7784,67.6416,67.71,52107.0
2024-10-15 15:30:00,69.28,69.37,68.96,69.21,353402.0,67.6904,67.7784,67.3778,67.6221,353402.0
2024-10-16 09:30:00,69.24,69.85,69.11,69.81,15024.0,67.6514,68.2474,67.5243,68.2083,15024.0
2024-10-16 10:00:00,69.97,70.01,69.82,69.83,15183.0,68.3646,68.4037,68.2181,68.2278,15183.0
2024-10-16 10:30:00,69.81,69.86,69.71,69.85,17667.0,68.2083,68.2571,68.1106,68.2474,17667.0
2024-10-16 11:00:00,69.86,70.02,69.73,70.0,15452.0,68.2571,68.4135,68.1301,68.3939,15452.0
2024-10-16 11:30:00,70.03,70.19,70.03,70.16,12231.0,68.4232,68.5796,68.4232,68.5503,12231.0
2024-10-16 12:00:00,70.21,70.21,69.98,70.15,23816.0,68.5991,68.5991,68.3744,68.5405,23816.0
2024-10-16 12:30:00,70.15,70.15,69.89,69.91,17952.0,68.5405,68.5405,68.2864,68.306,17952.0
2024-10-16 13:00:00,69.94,70.01,69.8,69.84,30079.0,68.3353,68.4037,68.1985,68.2376,30079.0
2024-10-16 13:30:00,69.86,69.9,69.71,69.81,30484.0,68.2571,68.2962,68.1106,68.2083,30484.0
2024-10-16 14:00:00,69.8,70.0,69.79,69.98,32351.0,68.1985,68.3939,68.1887,68.3744,32351.0
2024-10-16 14:30:00,69.98,70.04,69.84,70.04,25885.0,68.3744,68.433,68.2376,68.433,25885.0
2024-10-16 15:00:00,70.03,70.11,69.97,70.06,53528.0,68.4232,68.5014,68.3646,68.4525,53528.0
2024-10-16 15:30:00,70.06,70.31,70.01,70.01,231844.0,68.4525,68.6968,68.4037,68.4037,231844.0
2024-10-17 09:30:00,69.34,69.89,69.34,69.86,16792.0,67.7491,68.2864,67.7491,68.2571,16792.0
2024-10-17 10:00:00,69.86,70.01,69.6,69.67,87142.0,68.2571,68.4037,68.0031,68.0715,87142.0
2024-10-17 10:30:00,69.65,69.91,69.55,69.89,36836.0,68.052,68.306,67.9542,68.2864,36836.0
2024-10-17 11:00:00,69.92,70.16,69.85,70.06,69854.0,68.3158,68.5503,68.2474,68.4525,69854.0
2024-10-17 11:30:00,70.07,70.14,69.91,70.07,12304.0,68.4623,68.5307,68.306,68.4623,12304.0
2024-10-17 12:00:00,70.09,70.21,70.03,70.2,16223.0,68.4819,68.5991,68.4232,68.5893,16223.0
2024-10-17 12:30:00,70.21,70.44,70.2,70.32,22961.0,68.5991,68.8238,68.5893,68.7066,22961.0
2024-10-17 13:00:00,70.33,70.33,70.1,70.13,12555.0,68.7164,68.7164,68.4916,68.5209,12555.0
2024-10-17 13:30:00,70.12,70.27,70.11,70.23,11501.0,68.5112,68.6577,68.5014,68.6186,11501.0
2024-10-17 14:00:00,70.23,70.28,70.12,70.2,78422.0,68.6186,68.6675,68.5112,68.5893,78422.0
2024-10-17 14:30:00,70.22,70.25,70.13,70.25,27838.0,68.6089,68.6382,68.5209,68.6382,27838.0
2024-10-17 15:00:00,70.26,70.41,70.22,70.34,39348.0,68.648,68.7945,68.6089,68.7261,39348.0
2024-10-17 15:30:00,70.33,70.41,70.0,70.14,166785.0,68.7164,68.7945,68.3939,68.5307,166785.0
2024-10-18 09:30:00,69.98,70.72,69.98,70.66,36672.0,68.3744,69.0974,68.3744,69.0388,36672.0
2024-10-18 10:00:00,70.66,70.66,70.32,70.44,86713.0,69.0388,69.0388,68.7066,68.8238,86713.0
2024-10-18 10:30:00,70.46,70.52,70.21,70.49,35075.0,68.8434,68.902,68.5991,68.8727,35075.0
2024-10-18 11:00:00,70.48,70.53,70.43,70.5,27449.0,68.8629,68.9118,68.8141,68.8825,27449.0
2024-10-18 11:30:00,70.5,70.59,70.44,70.48,16720.0,68.8825,68.9704,68.8238,68.8629,16720.0
2024-10-18 12:00:00,70.51,70.55,70.43,70.5,37997.0,68.8922,68.9313,68.8141,68.8825,37997.0
2024-10-18 12:30:00,70.5,70.65,70.42,70.59,165801.0,68.8825,69.029,68.8043,68.9704,165801.0
2024-10-18 13:00:00,70.58,70.65,70.44,70.52,37437.0,68.9606,69.029,68.8238,68.902,37437.0
2024-10-18 13:30:00,70.5,70.55,70.43,70.48,36199.0,68.8825,68.9313,68.8141,68.8629,36199.0
2024-10-18 14:00:00,70.48,70.54,70.34,70.54,35691.0,68.8629,68.9215,68.7261,68.9215,35691.0
2024-10-18 14:30:00,70.51,70.54,70.11,70.21,183999.0,68.8922,68.9215,68.5014,68.5991,183999.0
2024-10-18 15:00:00,70.21,70.25,70.03,70.16,111462.0,68.5991,68.6382,68.4232,68.5503,111462.0
2024-10-18 15:30:00,70.16,70.46,69.86,69.97,378193.0,68.5503,68.8434,68.2571,68.3646,378193.0
2024-10-21 09:30:00,69.58,69.94,69.25,69.31,60742.0,67.9836,68.3353,67.6611,67.7198,60742.0
2024-10-21 10:00:00,69.32,69.32,68.78,69.03,41792.0,67.7295,67.7295,67.2019,67.4462,41792.0
2024-10-21 10:30:00,69.03,69.21,68.68,68.75,91921.0,67.4462,67.6221,67.1042,67.1726,91921.0
2024-10-21 11:00:00,68.73,68.74,68.56,68.62,30080.0,67.1531,67.1628,66.987,67.0456,30080.0
2024-10-21 11:30:00,68.6,68.69,68.46,68.63,33309.0,67.026,67.114,66.8893,67.0554,33309.0
2024-10-21 12:00:00,68.62,68.65,68.49,68.62,35672.0,67.0456,67.0749,66.9186,67.0456,35672.0
2024-10-21 12:30:00,68.62,68.63,68.32,68.5,44143.0,67.0456,67.0554,66.7525,66.9283,44143.0
2024-10-21 13:00:00,68.5,68.66,68.45,68.6,43081.0,66.9283,67.0847,66.8795,67.026,43081.0
2024-10-21 13:30:00,68.59,68.61,68.3,68.48,28202.0,67.0163,67.0358,66.7329,66.9088,28202.0
2024-10-21 14:00:00,68.47,68.54,68.33,68.33,34187.0,66.899,66.9674,66.7622,66.7622,34187.0
2024-10-21 14:30:00,68.34,68.39,68.24,68.29,42748.0,66.772,66.8209,66.6743,66.7232,42748.0
2024-10-21 15:00:00,68.29,68.48,68.19,68.26,85835.0,66.7232,66.9088,66.6255,66.6938,85835.0
2024-10-21 15:30:00,68.26,68.33,67.86,68.06,428631.0,66.6938,66.7622,66.303,66.4984,428631.0
2024-10-22 09:30:00,67.85,69.44,67.46,69.42,100401.0,66.2933,67.8468,65.9122,67.8272,100401.0
2024-10-22 10:00:00,69.42,69.55,68.88,69.2,89404.0,67.8272,67.9542,67.2996,67.6123,89404.0
2024-10-22 10:30:00,69.19,69.2,68.67,68.81,89531.0,67.6025,67.6123,67.0944,67.2312,89531.0
2024-10-22 11:00:00,68.8,69.04,68.63,68.91,58003.0,67.2215,67.456,67.0554,67.3289,58003.0
2024-10-22 11:30:00,68.94,69.03,68.4,68.41,24026.0,67.3582,67.4462,66.8306,66.8404,24026.0
2024-10-22 12:00:00,68.41,68.63,68.3,68.52,38912.0,66.8404,67.0554,66.7329,66.9479,38912.0
2024-10-22 12:30:00,68.51,68.54,68.22,68.23,21233.0,66.9381,66.9674,66.6548,66.6645,21233.0
2024-10-22 13:00:00,68.25,68.47,68.24,68.42,17067.0,66.6841,66.899,66.6743,66.8502,17067.0
2024-10-22 13:30:00,68.44,68.54,68.14,68.17,29416.0,66.8697,66.9674,66.5766,66.6059,29416.0
2024-10-22 14:00:00,68.17,68.77,68.17,68.74,43300.0,66.6059,67.1921,66.6059,67.1628,43300.0
2024-10-22 14:30:00,68.74,68.79,68.57,68.72,17864.0,67.1628,67.2117,66.9967,67.1433,17864.0
2024-10-22 15:00:00,68.71,69.22,68.71,68.9,60949.0,67.1335,67.6318,67.1335,67.3192,60949.0
2024-10-22 15:30:00,68.9,69.23,68.69,68.69,181401.0,67.3192,67.6416,67.114,67.114,181401.0
2024-10-23 09:30:00,69.28,69.75,68.72,69.6,40303.0,67.6904,68.1497,67.1433,68.0031,40303.0
2024-10-23 10:00:00,69.54,70.08,69.5,69.56,48553.0,67.9445,68.4721,67.9054,67.964,48553.0
2024-10-23 10:30:00,69.58,69.85,69.51,69.69,26944.0,67.9836,68.2474,67.9152,68.091,26944.0
2024-10-23 11:00:00,69.67,69.91,69.67,69.85,30566.0,68.0715,68.306,68.0715,68.2474,30566.0
2024-10-23 11:30:00,69.86,70.14,69.83,70.14,57106.0,68.2571,68.5307,68.2278,68.5307,57106.0
2024-10-23 12:00:00,70.16,70.66,70.16,70.64,39322.0,68.5503,69.0388,68.5503,69.0192,39322.0
2024-10-23 12:30:00,70.64,70.65,70.45,70.51,36875.0,69.0192,69.029,68.8336,68.8922,36875.0
2024-10-23 13:00:00,70.51,70.62,70.41,70.6,137853.0,68.8922,68.9997,68.7945,68.9802,137853.0
2024-10-23 13:30:00,70.64,70.88,70.49,70.8,70052.0,69.0192,69.2537,68.8727,69.1756,70052.0
2024-10-23 14:00:00,70.82,70.83,70.56,70.7,30653.0,69.1951,69.2049,68.9411,69.0779,30653.0
2024-10-23 14:30:00,70.71,70.95,70.71,70.9,33591.0,69.0876,69.3221,69.0876,69.2733,33591.0
2024-10-23 15:00:00,70.85,70.88,70.5,70.56,64059.0,69.2244,69.2537,68.8825,68.9411,64059.0
2024-10-23 15:30:00,70.57,70.72,70.48,70.59,213482.0,68.9508,69.0974,68.8629,68.9704,213482.0
2024-10-24 09:30:00,70.35,71.07,70.17,70.76,33396.0,68.7359,69.4394,68.56,69.1365,33396.0
2024-10-24 10:00:00,70.76,71.05,70.68,70.95,16176.0,69.1365,69.4198,69.0583,69.3221,16176.0
2024-10-24 10:30:00,70.94,71.41,70.91,71.37,76550.0,69.3124,69.7716,69.283,69.7325,76550.0
2024-10-24 11:00:00,71.37,71.37,70.85,70.85,6903.0,69.7325,69.7325,69.2244,69.2244,6903.0
2024-10-24 11:30:00,70.84,70.88,70.69,70.73,14973.0,69.2147,69.2537,69.0681,69.1072,14973.0
2024-10-24 12:00:00,70.67,70.67,70.49,70.61,11299.0,69.0486,69.0486,68.8727,68.9899,11299.0
2024-10-24 12:30:00,70.61,70.62,70.46,70.58,12213.0,68.9899,68.9997,68.8434,68.9606,12213.0
2024-10-24 13:00:00,70.59,70.72,70.53,70.62,20651.0,68.9704,69.0974,68.9118,68.9997,20651.0
2024-10-24 13:30:00,70.61,70.79,70.58,70.59,47140.0,68.9899,69.1658,68.9606,68.9704,47140.0
2024-10-24 14:00:00,70.52,70.53,70.35,70.35,13421.0,68.902,68.9118,68.7359,68.7359,13421.0
2024-10-24 14:30:00,70.34,70.44,70.29,70.4,35872.0,68.7261,68.8238,68.6773,68.7847,35872.0
2024-10-24 15:00:00,70.38,70.46,70.34,70.45,28756.0,68.7652,68.8434,68.7261,68.8336,28756.0
2024-10-24 15:30:00,70.45,70.47,69.95,69.99,172982.0,68.8336,68.8531,68.3451,68.3842,172982.0
2024-10-25 09:30:00,70.44,70.68,69.51,69.6,26312.0,68.8238,69.0583,67.9152,68.0031,26312.0
2024-10-25 10:00:00,69.69,70.0,69.51,69.86,17879.0,68.091,68.3939,67.9152,68.2571,17879.0
2024-10-25 10:30:00,69.79,70.13,69.74,70.02,21262.0,68.1887,68.5209,68.1399,68.4135,21262.0
2024-10-25 11:00:00,70.06,70.1,69.86,69.9,80631.0,68.4525,68.4916,68.2571,68.2962,80631.0
2024-10-25 11:30:00,69.91,70.07,69.86,70.05,36819.0,68.306,68.4623,68.2571,68.4428,36819.0
2024-10-25 12:00:00,70.05,70.11,69.98,70.06,12580.0,68.4428,68.5014,68.3744,68.4525,12580.0
2024-10-25 12:30:00,70.06,70.14,69.97,70.1,25591.0,68.4525,68.5307,68.3646,68.4916,25591.0
2024-10-25 13:00:00,70.11,70.24,70.04,70.09,18577.0,68.5014,68.6284,68.433,68.4819,18577.0
2024-10-25 13:30:00,70.09,70.09,69.74,70.01,25462.0,68.4819,68.4819,68.1399,68.4037,25462.0
2024-10-25 14:00:00,70.03,70.06,69.81,69.88,17823.0,68.4232,68.4525,68.2083,68.2767,17823.0
2024-10-25 14:30:00,69.86,70.05,69.76,70.05,19001.0,68.2571,68.4428,68.1594,68.4428,19001.0
2024-10-25 15:00:00,70.06,70.09,69.66,69.72,35615.0,68.4525,68.4819,68.0617,68.1203,35615.0
2024-10-25 15:30:00,69.7,69.72,69.35,69.39,147109.0,68.1008,68.1203,67.7588,67.7979,147109.0
2024-10-28 09:30:00,69.6,70.09,69.45,69.97,19756.0,68.0031,68.4819,67.8565,68.3646,19756.0
2024-10-28 10:00:00,69.93,69.93,69.55,69.69,49347.0,68.3255,68.3255,67.9542,68.091,49347.0
2024-10-28 10:30:00,69.64,69.64,69.02,69.02,27442.0,68.0422,68.0422,67.4364,67.4364,27442.0
2024-10-28 11:00:00,69.0,69.15,68.95,68.98,57623.0,67.4169,67.5634,67.368,67.3973,57623.0
2024-10-28 11:30:00,68.98,69.12,68.8,68.94,34848.0,67.3973,67.5341,67.2215,67.3582,34848.0
2024-10-28 12:00:00,68.91,69.03,68.91,69.02,18234.0,67.3289,67.4462,67.3289,67.4364,18234.0
2024-10-28 12:30:00,69.03,69.06,68.78,68.95,144760.0,67.4462,67.4755,67.2019,67.368,144760.0
2024-10-28 13:00:00,68.97,68.97,68.71,68.78,91339.0,67.3876,67.3876,67.1335,67.2019,91339.0
2024-10-28 13:30:00,68.75,68.83,68.74,68.75,47494.0,67.1726,67.2508,67.1628,67.1726,47494.0
2024-10-28 14:00:00,68.76,69.04,68.73,69.02,36734.0,67.1824,67.456,67.1531,67.4364,36734.0
2024-10-28 14:30:00,69.0,69.03,68.89,68.91,24950.0,67.4169,67.4462,67.3094,67.3289,24950.0
2024-10-28 15:00:00,68.89,68.97,68.73,68.82,76096.0,67.3094,67.3876,67.1531,67.241,76096.0
2024-10-28 15:30:00,68.84,69.16,68.84,68.94,166944.0,67.2605,67.5732,67.2605,67.3582,166944.0
2024-10-29 09:30:00,68.76,69.07,68.03,68.84,23088.0,67.1824,67.4853,66.4691,67.2605,23088.0
2024-10-29 10:00:00,68.88,68.96,68.61,68.76,21767.0,67.2996,67.3778,67.0358,67.1824,21767.0
2024-10-29 10:30:00,68.68,68.92,68.31,68.41,34436.0,67.1042,67.3387,66.7427,66.8404,34436.0
2024-10-29 11:00:00,68.4,68.73,68.4,68.53,21399.0,66.8306,67.1531,66.8306,66.9577,21399.0
2024-10-29 11:30:00,68.54,68.65,68.5,68.57,12434.0,66.9674,67.0749,66.9283,66.9967,12434.0
2024-10-29 12:00:00,68.57,68.64,68.5,68.57,16059.0,66.9967,67.0651,66.9283,66.9967,16059.0
2024-10-29 12:30:00,68.57,68.58,68.4,68.56,28876.0,66.9967,67.0065,66.8306,66.987,28876.0
2024-10-29 13:00:00,68.54,68.72,68.46,68.52,17420.0,66.9674,67.1433,66.8893,66.9479,17420.0
2024-10-29 13:30:00,68.54,68.56,68.43,68.53,23675.0,66.9674,66.987,66.8599,66.9577,23675.0
2024-10-29 14:00:00,68.53,68.85,68.53,68.85,37492.0,66.9577,67.2703,66.9577,67.2703,37492.0
2024-10-29 14:30:00,68.85,69.02,68.83,68.95,23546.0,67.2703,67.4364,67.2508,67.368,23546.0
2024-10-29 15:00:00,68.95,69.02,68.85,68.95,38015.0,67.368,67.4364,67.2703,67.368,38015.0
2024-10-29 15:30:00,68.92,69.11,68.84,69.01,143056.0,67.3387,67.5243,67.2605,67.4266,143056.0
2024-10-30 09:30:00,69.07,70.05,69.07,70.03,16349.0,67.4853,68.4428,67.4853,68.4232,16349.0
2024-10-30 10:00:00,70.0,70.13,69.82,69.97,23790.0,68.3939,68.5209,68.2181,68.3646,23790.0
2024-10-30 10:30:00,69.91,69.95,69.76,69.79,24290.0,68.306,68.3451,68.1594,68.1887,24290.0
2024-10-30 11:00:00,69.8,69.81,69.51,69.59,67808.0,68.1985,68.2083,67.9152,67.9933,67808.0
2024-10-30 11:30:00,69.59,69.91,69.55,69.88,30220.0,67.9933,68.306,67.9542,68.2767,30220.0
2024-10-30 12:00:00,69.9,70.21,69.89,70.13,40742.0,68.2962,68.5991,68.2864,68.5209,40742.0
2024-10-30 12:30:00,70.09,70.19,69.97,70.08,47105.0,68.4819,68.5796,68.3646,68.4721,47105.0
2024-10-30 13:00:00,70.05,70.35,70.02,70.31,35736.0,68.4428,68.7359,68.4135,68.6968,35736.0
2024-10-30 13:30:00,70.28,70.34,69.96,70.01,48481.0,68.6675,68.7261,68.3548,68.4037,48481.0
2024-10-30 14:00:00,70.05,70.23,70.03,70.17,22607.0,68.4428,68.6186,68.4232,68.56,22607.0
2024-10-30 14:30:00,70.14,70.21,69.96,69.98,69097.0,68.5307,68.5991,68.3548,68.3744,69097.0
2024-10-30 15:00:00,69.94,70.09,69.79,69.81,34451.0,68.3353,68.4819,68.1887,68.2083,34451.0
2024-10-30 15:30:00,69.79,70.14,69.79,70.11,127761.0,68.1887,68.5307,68.1887,68.5014,127761.0
2024-10-31 09:30:00,69.71,70.29,69.54,70.26,71292.0,68.1106,68.6773,67.9445,68.648,71292.0
2024-10-31 10:00:00,70.3,70.52,69.96,70.35,33892.0,68.687,68.902,68.3548,68.7359,33892.0
2024-10-31 10:30:00,70.4,70.43,70.23,70.28,13853.0,68.7847,68.8141,68.6186,68.6675,13853.0
2024-10-31 11:00:00,70.25,70.64,70.09,70.59,21014.0,68.6382,69.0192,68.4819,68.9704,21014.0
2024-10-31 11:30:00,70.59,70.94,70.58,70.88,28745.0,68.9704,69.3124,68.9606,69.2537,28745.0
2024-10-31 12:00:00,70.82,71.07,70.82,71.0,44545.0,69.1951,69.4394,69.1951,69.371,44545.0
2024-10-31 12:30:00,70.98,71.12,70.78,71.03,45153.0,69.3514,69.4882,69.156,69.4003,45153.0
2024-10-31 13:00:00,71.03,71.23,70.98,71.19,62138.0,69.4003,69.5957,69.3514,69.5566,62138.0
2024-10-31 13:30:00,71.15,71.28,71.09,71.27,32094.0,69.5175,69.6446,69.4589,69.6348,32094.0
2024-10-31 14:00:00,71.26,71.36,71.18,71.3,38488.0,69.625,69.7227,69.5469,69.6641,38488.0
2024-10-31 14:30:00,71.28,71.28,70.96,71.0,38011.0,69.6446,69.6446,69.3319,69.371,38011.0
2024-10-31 15:00:00,70.99,71.07,70.58,70.63,82859.0,69.3612,69.4394,68.9606,69.0095,82859.0
2024-10-31 15:30:00,70.63,70.63,70.08,70.12,465919.0,69.0095,69.0095,68.4721,68.5112,465919.0
2024-11-01 09:30:00,70.44,71.05,70.16,70.67,40333.0,68.8238,69.4198,68.5503,69.0486,40333.0
2024-11-01 10:00:00,70.72,70.78,70.38,70.47,52356.0,69.0974,69.156,68.7652,68.8531,52356.0
2024-11-01 10:30:00,70.48,70.49,70.21,70.28,40014.0,68.8629,68.8727,68.5991,68.6675,40014.0
2024-11-01 11:00:00,70.28,70.36,70.16,70.24,52662.0,68.6675,68.7457,68.5503,68.6284,52662.0
2024-11-01 11:30:00,70.23,70.52,70.15,70.52,35185.0,68.6186,68.902,68.5405,68.902,35185.0
2024-11-01 12:00:00,70.52,70.54,70.05,70.21,40535.0,68.902,68.9215,68.4428,68.5991,40535.0
2024-11-01 12:30:00,70.17,70.31,69.78,69.93,15336.0,68.56,68.6968,68.179,68.3255,15336.0
2024-11-01 13:00:00,69.92,69.92,69.6,69.61,26607.0,68.3158,68.3158,68.0031,68.0129,26607.0
2024-11-01 13:30:00,69.62,69.86,69.31,69.82,33073.0,68.0226,68.2571,67.7198,68.2181,33073.0
2024-11-01 14:00:00,69.79,69.81,69.51,69.68,25082.0,68.1887,68.2083,67.9152,68.0813,25082.0
2024-11-01 14:30:00,69.66,69.67,69.47,69.51,27296.0,68.0617,68.0715,67.8761,67.9152,27296.0
2024-11-01 15:00:00,69.51,69.61,69.47,69.48,28720.0,67.9152,68.0129,67.8761,67.8859,28720.0
2024-11-01 15:30:00,69.48,69.48,69.25,69.34,136705.0,67.8859,67.8859,67.6611,67.7491,136705.0
2024-11-04 09:30:00,69.54,69.91,69.3,69.8,29600.0,67.9445,68.306,67.71,68.1985,29600.0
2024-11-04 10:00:00,69.72,69.87,69.59,69.77,29175.0,68.1203,68.2669,67.9933,68.1692,29175.0
2024-11-04 10:30:00,69.79,69.85,69.35,69.37,8428.0,68.1887,68.2474,67.7588,67.7784,8428.0
2024-11-04 11:00:00,69.34,69.41,69.1,69.14,30108.0,67.7491,67.8175,67.5146,67.5537,30108.0
2024-11-04 11:30:00,69.13,69.19,68.89,68.91,23299.0,67.5439,67.6025,67.3094,67.3289,23299.0
2024-11-04 12:00:00,68.87,69.15,68.84,69.13,19536.0,67.2899,67.5634,67.2605,67.5439,19536.0
2024-11-04 12:30:00,69.15,69.27,68.92,68.92,40443.0,67.5634,67.6807,67.3387,67.3387,40443.0
2024-11-04 13:00:00,68.92,69.01,68.83,68.88,20945.0,67.3387,67.4266,67.2508,67.2996,20945.0
2024-11-04 13:30:00,68.84,68.87,68.71,68.73,21331.0,67.2605,67.2899,67.1335,67.1531,21331.0
2024-11-04 14:00:00,68.71,68.82,68.7,68.75,21645.0,67.1335,67.241,67.1238,67.1726,21645.0
2024-11-04 14:30:00,68.72,68.96,68.71,68.9,27894.0,67.1433,67.3778,67.1335,67.3192,27894.0
2024-11-04 15:00:00,68.89,69.21,68.87,69.2,29604.0,67.3094,67.6221,67.2899,67.6123,29604.0
2024-11-04 15:30:00,69.19,69.43,69.07,69.42,135738.0,67.6025,67.837,67.4853,67.8272,135738.0
2024-11-05 09:30:00,68.85,69.28,68.68,69.15,28496.0,67.2703,67.6904,67.1042,67.5634,28496.0
2024-11-05 10:00:00,69.15,69.37,69.05,69.2,15409.0,67.5634,67.7784,67.4657,67.6123,15409.0
2024-11-05 10:30:00,69.23,69.49,69.23,69.29,47456.0,67.6416,67.8956,67.6416,67.7002,47456.0
2024-11-05 11:00:00,69.32,69.48,69.2,69.25,19769.0,67.7295,67.8859,67.6123,67.6611,19769.0
2024-11-05 11:30:00,69.25,69.35,69.23,69.33,13211.0,67.6611,67.7588,67.6416,67.7393,13211.0
2024-11-05 12:00:00,69.32,69.32,69.09,69.09,19482.0,67.7295,67.7295,67.5048,67.5048,19482.0
2024-11-05 12:30:00,69.09,69.3,68.95,69.23,23633.0,67.5048,67.71,67.368,67.6416,23633.0
2024-11-05 13:00:00,69.23,69.41,69.22,69.41,19766.0,67.6416,67.8175,67.6318,67.8175,19766.0
2024-11-05 13:30:00,69.4,69.4,69.2,69.22,20453.0,67.8077,67.8077,67.6123,67.6318,20453.0
2024-11-05 14:00:00,69.24,69.38,69.08,69.28,26321.0,67.6514,67.7882,67.495,67.6904,26321.0
2024-11-05 14:30:00,69.27,69.37,69.19,69.23,20456.0,67.6807,67.7784,67.6025,67.6416,20456.0
2024-11-05 15:00:00,69.28,69.56,69.18,69.56,20333.0,67.6904,67.964,67.5927,67.964,20333.0
2024-11-05 15:30:00,69.56,70.1,69.56,70.09,143646.0,67.964,68.4916,67.964,68.4819,143646.0
2024-11-06 09:30:00,70.15,70.32,68.43,68.5,200153.0,68.5405,68.7066,66.8599,66.9283,200153.0
2024-11-06 10:00:00,68.62,69.11,68.57,68.75,102027.0,67.0456,67.5243,66.9967,67.1726,102027.0
2024-11-06 10:30:00,68.75,68.75,67.8,67.94,50232.0,67.1726,67.1726,66.2444,66.3812,50232.0
2024-11-06 11:00:00,67.96,68.12,67.83,67.95,57190.0,66.4007,66.5571,66.2737,66.391,57190.0
2024-11-06 11:30:00,67.99,68.07,67.47,67.58,124246.0,66.43,66.5082,65.922,66.0294,124246.0
2024-11-06 12:00:00,67.59,67.87,67.37,67.87,136884.0,66.0392,66.3128,65.8243,66.3128,136884.0
2024-11-06 12:30:00,67.79,68.02,67.74,67.92,35203.0,66.2346,66.4594,66.1858,66.3616,35203.0
2024-11-06 13:00:00,67.88,68.0,67.74,67.92,66838.0,66.3226,66.4398,66.1858,66.3616,66838.0
2024-11-06 13:30:00,67.92,68.11,67.83,68.03,35172.0,66.3616,66.5473,66.2737,66.4691,35172.0
2024-11-06 14:00:00,68.05,68.5,68.01,68.37,31045.0,66.4887,66.9283,66.4496,66.8013,31045.0
2024-11-06 14:30:00,68.39,68.55,68.2,68.32,54944.0,66.8209,66.9772,66.6352,66.7525,54944.0
2024-11-06 15:00:00,68.32,68.53,68.27,68.44,41448.0,66.7525,66.9577,66.7036,66.8697,41448.0
2024-11-06 15:30:00,68.42,68.85,68.41,68.7,314605.0,66.8502,67.2703,66.8404,67.1238,314605.0
2024-11-07 09:30:00,68.6,68.66,68.14,68.39,39639.0,67.026,67.0847,66.5766,66.8209,39639.0
2024-11-07 10:00:00,68.4,68.88,68.27,68.88,28589.0,66.8306,67.2996,66.7036,67.2996,28589.0
2024-11-07 10:30:00,68.93,70.13,68.93,69.64,99636.0,67.3485,68.5209,67.3485,68.0422,99636.0
2024-11-07 11:00:00,69.67,69.83,69.3,69.33,42386.0,68.0715,68.2278,67.71,67.7393,42386.0
2024-11-07 11:30:00,69.33,69.66,69.15,69.42,125630.0,67.7393,68.0617,67.5634,67.8272,125630.0
2024-11-07 12:00:00,69.43,69.52,69.26,69.44,91084.0,67.837,67.9249,67.6709,67.8468,91084.0
2024-11-07 12:30:00,69.49,70.02,69.48,69.54,179565.0,67.8956,68.4135,67.8859,67.9445,179565.0
2024-11-07 13:00:00,69.56,69.56,69.12,69.3,23955.0,67.964,67.964,67.5341,67.71,23955.0
2024-11-07 13:30:00,69.28,69.53,69.21,69.46,29772.0,67.6904,67.9347,67.6221,67.8663,29772.0
2024-11-07 14:00:00,69.48,69.59,69.23,69.5,39584.0,67.8859,67.9933,67.6416,67.9054,39584.0
2024-11-07 14:30:00,69.5,69.74,69.31,69.72,56721.0,67.9054,68.1399,67.7198,68.1203,56721.0
2024-11-07 15:00:00,69.69,70.08,69.61,69.86,72130.0,68.091,68.4721,68.0129,68.2571,72130.0
2024-11-07 15:30:00,69.9,70.14,69.7,69.76,301192.0,68.2962,68.5307,68.1008,68.1594,301192.0
2024-11-08 09:30:00,70.25,70.38,69.59,70.25,40798.0,68.6382,68.7652,67.9933,68.6382,40798.0
2024-11-08 10:00:00,70.31,71.4,70.25,71.29,29803.0,68.6968,69.7618,68.6382,69.6543,29803.0
2024-11-08 10:30:00,71.2,71.62,71.14,71.61,24360.0,69.5664,69.9768,69.5078,69.967,24360.0
2024-11-08 11:00:00,71.62,71.69,71.21,71.37,26170.0,69.9768,70.0451,69.5762,69.7325,26170.0
2024-11-08 11:30:00,71.35,71.53,71.24,71.37,25850.0,69.713,69.8888,69.6055,69.7325,25850.0
2024-11-08 12:00:00,71.37,71.51,71.2,71.21,27737.0,69.7325,69.8693,69.5664,69.5762,27737.0
2024-11-08 12:30:00,71.2,71.46,71.16,71.38,26700.0,69.5664,69.8204,69.5273,69.7423,26700.0
2024-11-08 13:00:00,71.38,71.44,71.22,71.31,31137.0,69.7423,69.8009,69.5859,69.6739,31137.0
2024-11-08 13:30:00,71.33,71.56,71.28,71.56,34401.0,69.6934,69.9181,69.6446,69.9181,34401.0
2024-11-08 14:00:00,71.56,71.68,71.54,71.61,25911.0,69.9181,70.0354,69.8986,69.967,25911.0
2024-11-08 14:30:00,71.63,71.71,71.62,71.66,38814.0,69.9865,70.0647,69.9768,70.0158,38814.0
2024-11-08 15:00:00,71.67,71.75,71.58,71.65,52187.0,70.0256,70.1038,69.9377,70.0061,52187.0
2024-11-08 15:30:00,71.65,71.65,71.27,71.42,253562.0,70.0061,70.0061,69.6348,69.7813,253562.0
2024-11-11 09:30:00,71.49,72.59,71.49,72.48,78022.0,69.8497,70.9245,69.8497,70.817,78022.0
2024-11-11 10:00:00,72.48,72.79,72.34,72.48,67899.0,70.817,71.1199,70.6802,70.817,67899.0
2024-11-11 10:30:00,72.48,72.8,72.41,72.76,65163.0,70.817,71.1297,70.7486,71.0906,65163.0
2024-11-11 11:00:00,72.75,72.97,72.68,72.95,37534.0,71.0808,71.2958,71.0124,71.2762,37534.0
2024-11-11 11:30:00,72.95,73.02,72.83,72.95,33216.0,71.2762,71.3446,71.159,71.2762,33216.0
2024-11-11 12:00:00,72.93,73.01,72.81,72.84,29965.0,71.2567,71.3349,71.1395,71.1688,29965.0
2024-11-11 12:30:00,72.84,72.85,72.54,72.54,44023.0,71.1688,71.1785,70.8756,70.8756,44023.0
2024-11-11 13:00:00,72.56,72.88,72.56,72.84,26674.0,70.8952,71.2078,70.8952,71.1688,26674.0
2024-11-11 13:30:00,72.83,72.84,72.47,72.52,48487.0,71.159,71.1688,70.8073,70.8561,48487.0
2024-11-11 14:00:00,72.52,72.65,72.47,72.63,17525.0,70.8561,70.9831,70.8073,70.9636,17525.0
2024-11-11 14:30:00,72.61,72.65,72.51,72.61,15990.0,70.944,70.9831,70.8463,70.944,15990.0
2024-11-11 15:00:00,72.61,72.76,72.52,72.76,34470.0,70.944,71.0906,70.8561,71.0906,34470.0
2024-11-11 15:30:00,72.75,72.78,72.4,72.51,249661.0,71.0808,71.1101,70.7389,70.8463,249661.0
2024-11-12 09:30:00,72.25,72.87,72.19,72.29,56359.0,70.5923,71.1981,70.5337,70.6314,56359.0
2024-11-12 10:00:00,72.25,72.8,72.09,72.61,79630.0,70.5923,71.1297,70.436,70.944,79630.0
2024-11-12 10:30:00,72.61,72.91,72.44,72.67,40613.0,70.944,71.2372,70.7779,71.0027,40613.0
2024-11-12 11:00:00,72.73,72.78,72.51,72.59,50213.0,71.0613,71.1101,70.8463,70.9245,50213.0
2024-11-12 11:30:00,72.57,72.64,72.35,72.38,60163.0,70.905,70.9734,70.69,70.7193,60163.0
2024-11-12 12:00:00,72.37,72.39,72.21,72.25,28865.0,70.7095,70.7291,70.5532,70.5923,28865.0
2024-11-12 12:30:00,72.21,72.34,72.0,72.11,40189.0,70.5532,70.6802,70.348,70.4555,40189.0
2024-11-12 13:00:00,72.13,72.21,71.98,72.17,39597.0,70.4751,70.5532,70.3285,70.5141,39597.0
2024-11-12 13:30:00,72.18,72.55,72.16,72.52,46204.0,70.5239,70.8854,70.5044,70.8561,46204.0
2024-11-12 14:00:00,72.54,72.81,72.54,72.78,40000.0,70.8756,71.1395,70.8756,71.1101,40000.0
2024-11-12 14:30:00,72.78,72.8,72.61,72.71,44973.0,71.1101,71.1297,70.944,71.0417,44973.0
2024-11-12 15:00:00,72.7,72.81,72.47,72.61,104480.0,71.032,71.1395,70.8073,70.944,104480.0
2024-11-12 15:30:00,72.61,72.62,72.21,72.25,283198.0,70.944,70.9538,70.5532,70.5923,283198.0
2024-11-13 09:30:00,72.73,73.67,72.73,73.58,80997.0,71.0613,71.9797,71.0613,71.8918,80997.0
2024-11-13 10:00:00,73.56,73.58,73.01,73.28,44256.0,71.8722,71.8918,71.3349,71.5987,44256.0
2024-11-13 10:30:00,73.23,73.46,73.18,73.41,48252.0,71.5498,71.7745,71.501,71.7257,48252.0
2024-11-13 11:00:00,73.43,73.44,73.17,73.2,19090.0,71.7452,71.755,71.4912,71.5205,19090.0
2024-11-13 11:30:00,73.22,73.3,73.04,73.1,23941.0,71.54,71.6182,71.3642,71.4228,23941.0
2024-11-13 12:00:00,73.14,73.19,72.89,72.89,30315.0,71.4619,71.5107,71.2176,71.2176,30315.0
2024-11-13 12:30:00,72.91,72.91,72.58,72.71,16401.0,71.2372,71.2372,70.9147,71.0417,16401.0
2024-11-13 13:00:00,72.71,72.95,72.7,72.94,87989.0,71.0417,71.2762,71.032,71.2665,87989.0
2024-11-13 13:30:00,72.92,72.93,72.68,72.69,48133.0,71.2469,71.2567,71.0124,71.0222,48133.0
2024-11-13 14:00:00,72.66,72.66,72.38,72.38,45659.0,70.9929,70.9929,70.7193,70.7193,45659.0
2024-11-13 14:30:00,72.4,72.4,72.22,72.28,30785.0,70.7389,70.7389,70.563,70.6216,30785.0
2024-11-13 15:00:00,72.28,72.53,72.23,72.41,46303.0,70.6216,70.8659,70.5728,70.7486,46303.0
2024-11-13 15:30:00,72.41,72.53,72.32,72.46,220786.0,70.7486,70.8659,70.6607,70.7975,220786.0
2024-11-14 09:30:00,72.41,73.18,72.35,73.15,50436.0,70.7486,71.501,70.69,71.4717,50436.0
2024-11-14 10:00:00,73.11,73.45,72.69,72.93,85170.0,71.4326,71.7648,71.0222,71.2567,85170.0
2024-11-14 10:30:00,72.97,73.03,72.4,72.42,44452.0,71.2958,71.3544,70.7389,70.7584,44452.0
2024-11-14 11:00:00,72.42,72.59,72.16,72.48,32018.0,70.7584,70.9245,70.5044,70.817,32018.0
2024-11-14 11:30:00,72.47,72.59,72.42,72.54,48185.0,70.8073,70.9245,70.7584,70.8756,48185.0
2024-11-14 12:00:00,72.54,72.59,72.18,72.49,26284.0,70.8756,70.9245,70.5239,70.8268,26284.0
2024-11-14 12:30:00,72.49,72.52,72.0,72.06,81332.0,70.8268,70.8561,70.348,70.4067,81332.0
2024-11-14 13:00:00,72.06,72.19,71.99,72.04,41299.0,70.4067,70.5337,70.3383,70.3871,41299.0
2024-11-14 13:30:00,72.03,72.2,72.0,72.11,67666.0,70.3773,70.5434,70.348,70.4555,67666.0
2024-11-14 14:00:00,72.13,72.37,72.13,72.36,51542.0,70.4751,70.7095,70.4751,70.6998,51542.0
2024-11-14 14:30:00,72.34,72.39,72.25,72.28,29071.0,70.6802,70.7291,70.5923,70.6216,29071.0
2024-11-14 15:00:00,72.25,72.25,71.73,71.97,55035.0,70.5923,70.5923,70.0842,70.3187,55035.0
2024-11-14 15:30:00,71.97,71.98,71.68,71.74,190537.0,70.3187,70.3285,70.0354,70.094,190537.0
2024-11-15 09:30:00,71.84,71.87,71.3,71.6,11545.0,70.1917,70.221,69.6641,69.9572,11545.0
2024-11-15 10:00:00,71.6,71.75,71.35,71.47,20086.0,69.9572,70.1038,69.713,69.8302,20086.0
2024-11-15 10:30:00,71.44,71.64,71.39,71.51,38427.0,69.8009,69.9963,69.752,69.8693,38427.0
2024-11-15 11:00:00,71.51,71.9,71.51,71.9,55237.0,69.8693,70.2503,69.8693,70.2503,55237.0
2024-11-15 11:30:00,71.87,72.02,71.76,71.91,33530.0,70.221,70.3676,70.1135,70.2601,33530.0
2024-11-15 12:00:00,71.91,71.91,71.57,71.72,21561.0,70.2601,70.2601,69.9279,70.0745,21561.0
2024-11-15 12:30:00,71.68,71.74,71.56,71.62,16712.0,70.0354,70.094,69.9181,69.9768,16712.0
2024-11-15 13:00:00,71.62,71.68,71.55,71.57,35874.0,69.9768,70.0354,69.9084,69.9279,35874.0
2024-11-15 13:30:00,71.54,71.59,71.35,71.45,143156.0,69.8986,69.9474,69.713,69.8107,143156.0
2024-11-15 14:00:00,71.45,71.47,71.29,71.32,8069.0,69.8107,69.8302,69.6543,69.6836,8069.0
2024-11-15 14:30:00,71.3,71.4,71.1,71.13,19026.0,69.6641,69.7618,69.4687,69.498,19026.0
2024-11-15 15:00:00,71.17,71.24,70.94,70.94,50415.0,69.5371,69.6055,69.3124,69.3124,50415.0
2024-11-15 15:30:00,70.94,71.02,70.87,70.89,344428.0,69.3124,69.3905,69.244,69.2635,344428.0
2024-11-18 09:30:00,70.82,71.18,70.82,70.86,24770.0,69.1951,69.5469,69.1951,69.2342,24770.0
2024-11-18 10:00:00,70.94,71.18,70.84,70.91,49953.0,69.3124,69.5469,69.2147,69.283,49953.0
2024-11-18 10:30:00,70.96,71.0,70.8,71.0,8589.0,69.3319,69.371,69.1756,69.371,8589.0
2024-11-18 11:00:00,71.0,71.21,70.99,71.17,42188.0,69.371,69.5762,69.3612,69.5371,42188.0
2024-11-18 11:30:00,71.16,71.28,71.08,71.17,29825.0,69.5273,69.6446,69.4491,69.5371,29825.0
2024-11-18 12:00:00,71.14,71.32,71.08,71.32,21900.0,69.5078,69.6836,69.4491,69.6836,21900.0
2024-11-18 12:30:00,71.31,71.32,71.11,71.14,14303.0,69.6739,69.6836,69.4785,69.5078,14303.0
2024-11-18 13:00:00,71.12,71.13,70.99,70.99,41272.0,69.4882,69.498,69.3612,69.3612,41272.0
2024-11-18 13:30:00,70.98,71.04,70.94,71.02,10575.0,69.3514,69.4101,69.3124,69.3905,10575.0
2024-11-18 14:00:00,71.02,71.04,70.94,70.97,8223.0,69.3905,69.4101,69.3124,69.3417,8223.0
2024-11-18 14:30:00,70.97,71.0,70.9,70.98,32273.0,69.3417,69.371,69.2733,69.3514,32273.0
2024-11-18 15:00:00,70.98,71.04,70.86,70.87,74837.0,69.3514,69.4101,69.2342,69.244,74837.0
2024-11-18 15:30:00,70.88,71.01,70.84,70.98,130052.0,69.2537,69.3808,69.2147,69.3514,130052.0
2024-11-19 09:30:00,70.89,71.0,70.5,70.9,15863.0,69.2635,69.371,68.8825,69.2733,15863.0
2024-11-19 10:00:00,70.9,71.09,70.84,70.92,45271.0,69.2733,69.4589,69.2147,69.2928,45271.0
2024-11-19 10:30:00,70.92,70.94,70.78,70.92,20186.0,69.2928,69.3124,69.156,69.2928,20186.0
2024-11-19 11:00:00,70.91,71.05,70.89,70.94,62603.0,69.283,69.4198,69.2635,69.3124,62603.0
2024-11-19 11:30:00,70.95,71.12,70.93,70.98,116721.0,69.3221,69.4882,69.3026,69.3514,116721.0
2024-11-19 12:00:00,70.98,71.07,70.86,70.95,95008.0,69.3514,69.4394,69.2342,69.3221,95008.0
2024-11-19 12:30:00,70.95,71.0,70.91,70.93,12913.0,69.3221,69.371,69.283,69.3026,12913.0
2024-11-19 13:00:00,70.9,71.0,70.9,70.92,11212.0,69.2733,69.371,69.2733,69.2928,11212.0
2024-11-19 13:30:00,70.93,71.13,70.91,71.07,176941.0,69.3026,69.498,69.283,69.4394,176941.0
2024-11-19 14:00:00,71.06,71.07,70.89,70.9,26227.0,69.4296,69.4394,69.2635,69.2733,26227.0
2024-11-19 14:30:00,70.88,70.9,70.7,70.74,19612.0,69.2537,69.2733,69.0779,69.1169,19612.0
2024-11-19 15:00:00,70.73,70.9,70.73,70.89,44179.0,69.1072,69.2733,69.1072,69.2635,44179.0
2024-11-19 15:30:00,70.89,70.89,70.63,70.86,145324.0,69.2635,69.2635,69.0095,69.2342,145324.0
2024-11-20 09:30:00,70.4,70.63,70.11,70.38,112938.0,68.7847,69.0095,68.5014,68.7652,112938.0
2024-11-20 10:00:00,70.48,70.74,70.42,70.61,30800.0,68.8629,69.1169,68.8043,68.9899,30800.0
2024-11-20 10:30:00,70.64,70.84,70.51,70.58,24625.0,69.0192,69.2147,68.8922,68.9606,24625.0
2024-11-20 11:00:00,70.58,70.69,70.46,70.67,20818.0,68.9606,69.0681,68.8434,69.0486,20818.0
2024-11-20 11:30:00,70.67,70.69,70.51,70.6,54493.0,69.0486,69.0681,68.8922,68.9802,54493.0
2024-11-20 12:00:00,70.6,70.75,70.52,70.68,57965.0,68.9802,69.1267,68.902,69.0583,57965.0
2024-11-20 12:30:00,70.7,70.89,70.65,70.8,50773.0,69.0779,69.2635,69.029,69.1756,50773.0
2024-11-20 13:00:00,70.8,70.8,70.67,70.73,25920.0,69.1756,69.1756,69.0486,69.1072,25920.0
2024-11-20 13:30:00,70.77,70.8,70.5,70.5,21967.0,69.1463,69.1756,68.8825,68.8825,21967.0
2024-11-20 14:00:00,70.52,70.7,70.52,70.6,54638.0,68.902,69.0779,68.902,68.9802,54638.0
2024-11-20 14:30:00,70.61,70.63,70.54,70.6,18356.0,68.9899,69.0095,68.9215,68.9802,18356.0
2024-11-20 15:00:00,70.59,70.64,70.49,70.55,31355.0,68.9704,69.0192,68.8727,68.9313,31355.0
2024-11-20 15:30:00,70.54,70.81,70.54,70.68,126784.0,68.9215,69.1853,68.9215,69.0583,126784.0
2024-11-21 09:30:00,70.78,71.09,70.53,71.09,54566.0,69.156,69.4589,68.9118,69.4589,54566.0
2024-11-21 10:00:00,71.11,71.11,70.82,70.87,19475.0,69.4785,69.4785,69.1951,69.244,19475.0
2024-11-21 10:30:00,70.88,71.0,70.85,70.86,16833.0,69.2537,69.371,69.2244,69.2342,16833.0
2024-11-21 11:00:00,70.85,70.97,70.66,70.66,31862.0,69.2244,69.3417,69.0388,69.0388,31862.0
2024-11-21 11:30:00,70.64,70.83,70.62,70.83,17872.0,69.0192,69.2049,68.9997,69.2049,17872.0
2024-11-21 12:00:00,70.78,71.11,70.7,71.07,7512.0,69.156,69.4785,69.0779,69.4394,7512.0
2024-11-21 12:30:00,71.02,71.03,70.89,70.97,22265.0,69.3905,69.4003,69.2635,69.3417,22265.0
2024-11-21 13:00:00,70.96,70.99,70.88,70.96,9412.0,69.3319,69.3612,69.2537,69.3319,9412.0
2024-11-21 13:30:00,70.97,70.99,70.82,70.9,6654.0,69.3417,69.3612,69.1951,69.2733,6654.0
2024-11-21 14:00:00,70.9,70.94,70.87,70.91,8954.0,69.2733,69.3124,69.244,69.283,8954.0
2024-11-21 14:30:00,70.91,70.91,70.74,70.75,9038.0,69.283,69.283,69.1169,69.1267,9038.0
2024-11-21 15:00:00,70.74,70.85,70.67,70.75,25199.0,69.1169,69.2244,69.0486,69.1267,25199.0
2024-11-21 15:30:00,70.74,70.88,70.68,70.85,196344.0,69.1169,69.2537,69.0583,69.2244,196344.0
2024-11-22 09:30:00,71.21,71.21,70.58,70.58,128605.0,69.5762,69.5762,68.9606,68.9606,128605.0
2024-11-22 10:00:00,70.66,70.78,70.46,70.51,15955.0,69.0388,69.156,68.8434,68.8922,15955.0
2024-11-22 10:30:00,70.56,70.8,70.56,70.79,12630.0,68.9411,69.1756,68.9411,69.1658,12630.0
2024-11-22 11:00:00,70.78,70.78,70.63,70.74,12713.0,69.156,69.156,69.0095,69.1169,12713.0
2024-11-22 11:30:00,70.78,70.78,70.66,70.76,17869.0,69.156,69.156,69.0388,69.1365,17869.0
2024-11-22 12:00:00,70.76,70.94,70.74,70.83,16275.0,69.1365,69.3124,69.1169,69.2049,16275.0
2024-11-22 12:30:00,70.84,70.86,70.74,70.81,25828.0,69.2147,69.2342,69.1169,69.1853,25828.0
2024-11-22 13:00:00,70.8,70.84,70.6,70.6,13313.0,69.1756,69.2147,68.9802,68.9802,13313.0
2024-11-22 13:30:00,70.58,70.67,70.57,70.66,27800.0,68.9606,69.0486,68.9508,69.0388,27800.0
2024-11-22 14:00:00,70.66,70.79,70.64,70.7,27002.0,69.0388,69.1658,69.0192,69.0779,27002.0
2024-11-22 14:30:00,70.72,70.83,70.72,70.81,21498.0,69.0974,69.2049,69.0974,69.1853,21498.0
2024-11-22 15:00:00,70.81,70.81,70.68,70.77,21189.0,69.1853,69.1853,69.0583,69.1463,21189.0
2024-11-22 15:30:00,70.78,70.99,70.71,70.93,116558.0,69.156,69.3612,69.0876,69.3026,116558.0
2024-11-25 09:30:00,71.18,71.78,71.17,71.32,70947.0,69.5469,70.1331,69.5371,69.6836,70947.0
2024-11-25 10:00:00,71.34,71.7,71.2,71.61,44581.0,69.7032,70.0549,69.5664,69.967,44581.0
2024-11-25 10:30:00,71.61,71.68,71.37,71.51,79933.0,69.967,70.0354,69.7325,69.8693,79933.0
2024-11-25 11:00:00,71.56,71.6,71.11,71.13,68935.0,69.9181,69.9572,69.4785,69.498,68935.0
2024-11-25 11:30:00,71.1,71.1,70.84,70.92,30576.0,69.4687,69.4687,69.2147,69.2928,30576.0
2024-11-25 12:00:00,70.95,71.01,70.67,70.68,50347.0,69.3221,69.3808,69.0486,69.0583,50347.0
2024-11-25 12:30:00,70.7,70.83,70.66,70.81,32299.0,69.0779,69.2049,69.0388,69.1853,32299.0
2024-11-25 13:00:00,70.84,71.32,70.81,71.28,38142.0,69.2147,69.6836,69.1853,69.6446,38142.0
2024-11-25 13:30:00,71.27,71.31,71.14,71.17,28047.0,69.6348,69.6739,69.5078,69.5371,28047.0
2024-11-25 14:00:00,71.17,71.25,71.06,71.08,14957.0,69.5371,69.6152,69.4296,69.4491,14957.0
2024-11-25 14:30:00,71.08,71.16,70.89,71.01,26986.0,69.4491,69.5273,69.2635,69.3808,26986.0
2024-11-25 15:00:00,71.02,71.08,70.85,71.02,35440.0,69.3905,69.4491,69.2244,69.3905,35440.0
2024-11-25 15:30:00,71.02,71.15,70.89,71.13,283339.0,69.3905,69.5175,69.2635,69.498,283339.0
2024-11-26 09:30:00,71.22,72.18,70.87,71.0,54688.0,69.5859,70.5239,69.244,69.371,54688.0
2024-11-26 10:00:00,70.93,71.03,70.7,70.82,28328.0,69.3026,69.4003,69.0779,69.1951,28328.0
2024-11-26 10:30:00,70.87,71.0,70.68,71.0,9718.0,69.244,69.371,69.0583,69.371,9718.0
2024-11-26 11:00:00,70.96,71.04,70.75,70.75,44953.0,69.3319,69.4101,69.1267,69.1267,44953.0
2024-11-26 11:30:00,70.74,70.85,70.71,70.81,10777.0,69.1169,69.2244,69.0876,69.1853,10777.0
2024-11-26 12:00:00,70.83,71.04,70.78,70.99,14110.0,69.2049,69.4101,69.156,69.3612,14110.0
2024-11-26 12:30:00,71.0,71.03,70.82,70.87,14112.0,69.371,69.4003,69.1951,69.244,14112.0
2024-11-26 13:00:00,70.87,70.93,70.8,70.82,13780.0,69.244,69.3026,69.1756,69.1951,13780.0
2024-11-26 13:30:00,70.84,71.21,70.83,71.16,71615.0,69.2147,69.5762,69.2049,69.5273,71615.0
2024-11-26 14:00:00,71.17,71.26,71.03,71.21,23658.0,69.5371,69.625,69.4003,69.5762,23658.0
2024-11-26 14:30:00,71.21,71.51,71.21,71.51,18638.0,69.5762,69.8693,69.5762,69.8693,18638.0
2024-11-26 15:00:00,71.51,71.55,71.3,71.42,18630.0,69.8693,69.9084,69.6641,69.7813,18630.0
2024-11-26 15:30:00,71.4,71.62,71.27,71.35,176885.0,69.7618,69.9768,69.6348,69.713,176885.0
2024-11-27 09:30:00,71.91,72.46,71.91,72.32,89686.0,70.2601,70.7975,70.2601,70.6607,89686.0
2024-11-27 10:00:00,72.31,72.81,72.25,72.63,50141.0,70.6509,71.1395,70.5923,70.9636,50141.0
2024-11-27 10:30:00,72.62,72.78,72.58,72.59,23178.0,70.9538,71.1101,70.9147,70.9245,23178.0
2024-11-27 11:00:00,72.55,72.55,72.19,72.27,17089.0,70.8854,70.8854,70.5337,70.6118,17089.0
2024-11-27 11:30:00,72.22,72.4,72.19,72.21,32406.0,70.563,70.7389,70.5337,70.5532,32406.0
2024-11-27 12:00:00,72.23,72.31,72.04,72.08,12628.0,70.5728,70.6509,70.3871,70.4262,12628.0
2024-11-27 12:30:00,72.06,72.08,72.0,72.02,4703.0,70.4067,70.4262,70.348,70.3676,4703.0
2024-11-27 13:00:00,72.05,72.13,71.93,72.03,8086.0,70.3969,70.4751,70.2796,70.3773,8086.0
2024-11-27 13:30:00,72.06,72.16,72.06,72.13,5546.0,70.4067,70.5044,70.4067,70.4751,5546.0
2024-11-27 14:00:00,72.12,72.17,72.01,72.09,6932.0,70.4653,70.5141,70.3578,70.436,6932.0
2024-11-27 14:30:00,72.08,72.25,72.08,72.23,9416.0,70.4262,70.5923,70.4262,70.5728,9416.0
2024-11-27 15:00:00,72.23,72.23,72.09,72.09,16241.0,70.5728,70.5728,70.436,70.436,16241.0
2024-11-27 15:30:00,72.1,72.26,71.97,72.06,153042.0,70.4457,70.6021,70.3187,70.4067,153042.0
2024-11-29 09:30:00,72.02,72.42,71.97,72.29,14108.0,70.3676,70.7584,70.3187,70.6314,14108.0
2024-11-29 10:00:00,72.33,72.57,72.3,72.4,24784.0,70.6705,70.905,70.6412,70.7389,24784.0
2024-11-29 10:30:00,72.43,72.47,72.28,72.44,12257.0,70.7682,70.8073,70.6216,70.7779,12257.0
2024-11-29 11:00:00,72.46,72.47,72.21,72.28,15536.0,70.7975,70.8073,70.5532,70.6216,15536.0
2024-11-29 11:30:00,72.29,72.36,72.24,72.29,24182.0,70.6314,70.6998,70.5825,70.6314,24182.0
2024-11-29 12:00:00,72.31,72.34,71.96,71.98,34298.0,70.6509,70.6802,70.309,70.3285,34298.0
2024-11-29 12:30:00,72.01,72.12,71.28,71.34,139273.0,70.3578,70.4653,69.6446,69.7032,139273.0
2024-12-02 09:30:00,71.26,71.26,70.57,70.76,35600.0,69.625,69.625,68.9508,69.1365,35600.0
2024-12-02 10:00:00,70.67,70.88,70.51,70.72,18794.0,69.0486,69.2537,68.8922,69.0974,18794.0
2024-12-02 10:30:00,70.68,70.86,70.64,70.71,12233.0,69.0583,69.2342,69.0192,69.0876,12233.0
2024-12-02 11:00:00,70.66,70.82,70.61,70.73,15679.0,69.0388,69.1951,68.9899,69.1072,15679.0
2024-12-02 11:30:00,70.73,70.77,70.55,70.67,22554.0,69.1072,69.1463,68.9313,69.0486,22554.0
2024-12-02 12:00:00,70.69,70.75,70.63,70.69,13144.0,69.0681,69.1267,69.0095,69.0681,13144.0
2024-12-02 12:30:00,70.67,70.68,70.5,70.55,21217.0,69.0486,69.0583,68.8825,68.9313,21217.0
2024-12-02 13:00:00,70.55,70.56,70.42,70.56,16353.0,68.9313,68.9411,68.8043,68.9411,16353.0
2024-12-02 13:30:00,70.59,70.62,70.48,70.62,23159.0,68.9704,68.9997,68.8629,68.9997,23159.0
2024-12-02 14:00:00,70.6,70.67,70.43,70.47,35478.0,68.9802,69.0486,68.8141,68.8531,35478.0
2024-12-02 14:30:00,70.45,70.45,70.25,70.27,25501.0,68.8336,68.8336,68.6382,68.6577,25501.0
2024-12-02 15:00:00,70.27,70.36,70.25,70.32,27803.0,68.6577,68.7457,68.6382,68.7066,27803.0
2024-12-02 15:30:00,70.28,70.5,70.15,70.32,145267.0,68.6675,68.8825,68.5405,68.7066,145267.0
2024-12-03 09:30:00,70.23,70.43,70.05,70.15,75058.0,68.6186,68.8141,68.4428,68.5405,75058.0
2024-12-03 10:00:00,70.13,70.13,69.73,69.73,24800.0,68.5209,68.5209,68.1301,68.1301,24800.0
2024-12-03 10:30:00,69.69,69.82,69.61,69.67,9225.0,68.091,68.2181,68.0129,68.0715,9225.0
2024-12-03 11:00:00,69.67,69.79,69.67,69.73,11357.0,68.0715,68.1887,68.0715,68.1301,11357.0
2024-12-03 11:30:00,69.71,69.71,69.54,69.58,19279.0,68.1106,68.1106,67.9445,67.9836,19279.0
2024-12-03 12:00:00,69.59,69.77,69.56,69.75,10021.0,67.9933,68.1692,67.964,68.1497,10021.0
2024-12-03 12:30:00,69.77,70.01,69.77,69.95,12734.0,68.1692,68.4037,68.1692,68.3451,12734.0
2024-12-03 13:00:00,69.93,70.04,69.89,69.97,27135.0,68.3255,68.433,68.2864,68.3646,27135.0
2024-12-03 13:30:00,69.98,70.1,69.93,69.99,17808.0,68.3744,68.4916,68.3255,68.3842,17808.0
2024-12-03 14:00:00,69.98,70.0,69.92,70.0,22972.0,68.3744,68.3939,68.3158,68.3939,22972.0
2024-12-03 14:30:00,69.99,70.16,69.83,70.0,23038.0,68.3842,68.5503,68.2278,68.3939,23038.0
2024-12-03 15:00:00,70.0,70.02,69.89,69.98,23651.0,68.3939,68.4135,68.2864,68.3744,23651.0
2024-12-03 15:30:00,70.0,70.03,69.7,69.72,134503.0,68.3939,68.4232,68.1008,68.1203,134503.0
2024-12-04 09:30:00,69.73,69.78,69.16,69.41,29016.0,68.1301,68.179,67.5732,67.8175,29016.0
2024-12-04 10:00:00,69.46,69.56,69.26,69.44,31504.0,67.8663,67.964,67.6709,67.8468,31504.0
2024-12-04 10:30:00,69.45,69.73,69.39,69.73,11844.0,67.8565,68.1301,67.7979,68.1301,11844.0
2024-12-04 11:00:00,69.65,69.98,69.64,69.91,25003.0,68.052,68.3744,68.0422,68.306,25003.0
2024-12-04 11:30:00,69.92,70.04,69.82,69.92,17629.0,68.3158,68.433,68.2181,68.3158,17629.0
2024-12-04 12:00:00,69.92,69.96,69.68,69.85,23867.0,68.3158,68.3548,68.0813,68.2474,23867.0
2024-12-04 12:30:00,69.87,70.13,69.86,70.08,58258.0,68.2669,68.5209,68.2571,68.4721,58258.0
2024-12-04 13:00:00,70.06,70.15,69.89,69.89,25111.0,68.4525,68.5405,68.2864,68.2864,25111.0
2024-12-04 13:30:00,69.88,69.88,69.78,69.84,14752.0,68.2767,68.2767,68.179,68.2376,14752.0
2024-12-04 14:00:00,69.81,69.84,69.57,69.71,29099.0,68.2083,68.2376,67.9738,68.1106,29099.0
2024-12-04 14:30:00,69.69,69.71,69.6,69.67,19979.0,68.091,68.1106,68.0031,68.0715,19979.0
2024-12-04 15:00:00,69.68,69.89,69.64,69.84,29023.0,68.0813,68.2864,68.0422,68.2376,29023.0
2024-12-04 15:30:00,69.83,70.08,69.75,70.01,150900.0,68.2278,68.4721,68.1497,68.4037,150900.0
2024-12-05 09:30:00,69.8,70.34,69.61,70.17,24261.0,68.1985,68.7261,68.0129,68.56,24261.0
2024-12-05 10:00:00,70.19,70.24,69.94,70.03,27662.0,68.5796,68.6284,68.3353,68.4232,27662.0
2024-12-05 10:30:00,70.03,70.16,69.94,70.09,23250.0,68.4232,68.5503,68.3353,68.4819,23250.0
2024-12-05 11:00:00,70.06,70.23,69.95,70.23,16118.0,68.4525,68.6186,68.3451,68.6186,16118.0
2024-12-05 11:30:00,70.23,70.28,70.12,70.28,19448.0,68.6186,68.6675,68.5112,68.6675,19448.0
2024-12-05 12:00:00,70.27,70.28,70.03,70.13,13847.0,68.6577,68.6675,68.4232,68.5209,13847.0
2024-12-05 12:30:00,70.11,70.36,70.05,70.34,16688.0,68.5014,68.7457,68.4428,68.7261,16688.0
2024-12-05 13:00:00,70.36,70.41,70.29,70.34,15173.0,68.7457,68.7945,68.6773,68.7261,15173.0
2024-12-05 13:30:00,70.37,70.39,70.2,70.34,28366.0,68.7554,68.775,68.5893,68.7261,28366.0
2024-12-05 14:00:00,70.34,70.46,70.29,70.38,36456.0,68.7261,68.8434,68.6773,68.7652,36456.0
2024-12-05 14:30:00,70.39,70.55,70.32,70.43,26924.0,68.775,68.9313,68.7066,68.8141,26924.0
2024-12-05 15:00:00,70.42,70.48,70.17,70.35,65274.0,68.8043,68.8629,68.56,68.7359,65274.0
2024-12-05 15:30:00,70.37,70.46,70.2,70.24,122957.0,68.7554,68.8434,68.5893,68.6284,122957.0
2024-12-06 09:30:00,70.44,70.54,70.21,70.36,26854.0,68.8238,68.9215,68.5991,68.7457,26854.0
2024-12-06 10:00:00,70.41,70.54,69.89,70.0,25372.0,68.7945,68.9215,68.2864,68.3939,25372.0
2024-12-06 10:30:00,70.02,70.04,69.81,69.94,15400.0,68.4135,68.433,68.2083,68.3353,15400.0
2024-12-06 11:00:00,69.91,69.98,69.79,69.8,31898.0,68.306,68.3744,68.1887,68.1985,31898.0
2024-12-06 11:30:00,69.79,69.95,69.76,69.92,23318.0,68.1887,68.3451,68.1594,68.3158,23318.0
2024-12-06 12:00:00,69.91,69.92,69.64,69.68,25432.0,68.306,68.3158,68.0422,68.0813,25432.0
2024-12-06 12:30:00,69.68,69.93,69.6,69.84,17025.0,68.0813,68.3255,68.0031,68.2376,17025.0
2024-12-06 13:00:00,69.84,69.9,69.74,69.79,29234.0,68.2376,68.2962,68.1399,68.1887,29234.0
2024-12-06 13:30:00,69.76,69.83,69.65,69.7,15380.0,68.1594,68.2278,68.052,68.1008,15380.0
2024-12-06 14:00:00,69.68,69.71,69.47,69.59,20136.0,68.0813,68.1106,67.8761,67.9933,20136.0
2024-12-06 14:30:00,69.59,69.6,69.52,69.53,15708.0,67.9933,68.0031,67.9249,67.9347,15708.0
2024-12-06 15:00:00,69.53,69.54,69.43,69.46,23287.0,67.9347,67.9445,67.837,67.8663,23287.0
2024-12-06 15:30:00,69.48,69.78,69.47,69.69,114492.0,67.8859,68.179,67.8761,68.091,114492.0
2024-12-09 09:30:00,69.34,69.76,69.34,69.62,17301.0,67.7491,68.1594,67.7491,68.0226,17301.0
2024-12-09 10:00:00,69.62,69.62,69.14,69.26,42869.0,68.0226,68.0226,67.5537,67.6709,42869.0
2024-12-09 10:30:00,69.27,69.33,69.04,69.33,15968.0,67.6807,67.7393,67.456,67.7393,15968.0
2024-12-09 11:00:00,69.34,69.52,69.33,69.44,14141.0,67.7491,67.9249,67.7393,67.8468,14141.0
2024-12-09 11:30:00,69.45,69.51,69.22,69.3,20107.0,67.8565,67.9152,67.6318,67.71,20107.0
2024-12-09 12:00:00,69.25,69.39,69.21,69.34,23173.0,67.6611,67.7979,67.6221,67.7491,23173.0
2024-12-09 12:30:00,69.34,69.53,69.3,69.47,11021.0,67.7491,67.9347,67.71,67.8761,11021.0
2024-12-09 13:00:00,69.46,69.72,69.4,69.66,26359.0,67.8663,68.1203,67.8077,68.0617,26359.0
2024-12-09 13:30:00,69.65,69.97,69.65,69.89,24306.0,68.052,68.3646,68.052,68.2864,24306.0
2024-12-09 14:00:00,69.89,70.13,69.88,70.12,27129.0,68.2864,68.5209,68.2767,68.5112,27129.0
2024-12-09 14:30:00,70.15,70.22,70.08,70.16,22042.0,68.5405,68.6089,68.4721,68.5503,22042.0
2024-12-09 15:00:00,70.14,70.24,70.11,70.17,44933.0,68.5307,68.6284,68.5014,68.56,44933.0
2024-12-09 15:30:00,70.15,70.3,69.96,70.1,191810.0,68.5405,68.687,68.3548,68.4916,191810.0
2024-12-10 09:30:00,70.15,70.43,69.59,69.94,14118.0,68.5405,68.8141,67.9933,68.3353,14118.0
2024-12-10 10:00:00,69.97,70.08,69.79,69.91,8778.0,68.3646,68.4721,68.1887,68.306,8778.0
2024-12-10 10:30:00,69.9,70.02,69.78,69.87,59487.0,68.2962,68.4135,68.179,68.2669,59487.0
2024-12-10 11:00:00,69.86,69.9,69.52,69.61,18758.0,68.2571,68.2962,67.9249,68.0129,18758.0
2024-12-10 11:30:00,69.57,69.57,69.29,69.3,8893.0,67.9738,67.9738,67.7002,67.71,8893.0
2024-12-10 12:00:00,69.3,69.53,69.3,69.5,7612.0,67.71,67.9347,67.71,67.9054,7612.0
2024-12-10 12:30:00,69.54,69.59,69.28,69.31,39488.0,67.9445,67.9933,67.6904,67.7198,39488.0
2024-12-10 13:00:00,69.31,69.33,69.12,69.19,7772.0,67.7198,67.7393,67.5341,67.6025,7772.0
2024-12-10 13:30:00,69.21,69.28,68.94,69.19,26533.0,67.6221,67.6904,67.3582,67.6025,26533.0
2024-12-10 14:00:00,69.15,69.31,69.09,69.31,25837.0,67.5634,67.7198,67.5048,67.7198,25837.0
2024-12-10 14:30:00,69.31,69.54,69.26,69.46,23994.0,67.7198,67.9445,67.6709,67.8663,23994.0
2024-12-10 15:00:00,69.43,69.48,69.14,69.15,26294.0,67.837,67.8859,67.5537,67.5634,26294.0
2024-12-10 15:30:00,69.13,69.14,68.72,69.01,157208.0,67.5439,67.5537,67.1433,67.4266,157208.0
2024-12-11 09:30:00,69.0,69.54,69.0,69.26,15388.0,67.4169,67.9445,67.4169,67.6709,15388.0
2024-12-11 10:00:00,69.13,69.26,68.98,69.13,24343.0,67.5439,67.6709,67.3973,67.5439,24343.0
2024-12-11 10:30:00,69.1,69.26,69.05,69.19,40514.0,67.5146,67.6709,67.4657,67.6025,40514.0
2024-12-11 11:00:00,69.15,69.18,68.82,68.91,14258.0,67.5634,67.5927,67.241,67.3289,14258.0
2024-12-11 11:30:00,68.86,68.94,68.82,68.88,6148.0,67.2801,67.3582,67.241,67.2996,6148.0
2024-12-11 12:00:00,68.88,69.16,68.87,69.05,7090.0,67.2996,67.5732,67.2899,67.4657,7090.0
2024-12-11 12:30:00,69.05,69.2,69.03,69.16,18681.0,67.4657,67.6123,67.4462,67.5732,18681.0
2024-12-11 13:00:00,69.16,69.24,68.85,68.94,17878.0,67.5732,67.6514,67.2703,67.3582,17878.0
2024-12-11 13:30:00,68.95,69.02,68.81,68.81,21484.0,67.368,67.4364,67.2312,67.2312,21484.0
2024-12-11 14:00:00,68.81,68.94,68.77,68.83,18241.0,67.2312,67.3582,67.1921,67.2508,18241.0
2024-12-11 14:30:00,68.84,68.84,68.73,68.74,15411.0,67.2605,67.2605,67.1531,67.1628,15411.0
2024-12-11 15:00:00,68.76,68.76,68.17,68.33,215863.0,67.1824,67.1824,66.6059,66.7622,215863.0
2024-12-11 15:30:00,68.33,68.48,68.23,68.34,180672.0,66.7622,66.9088,66.6645,66.772,180672.0
2024-12-12 09:30:00,68.44,68.64,68.34,68.53,71972.0,66.8697,67.0651,66.772,66.9577,71972.0
2024-12-12 10:00:00,68.53,68.84,68.52,68.7,150687.0,66.9577,67.2605,66.9479,67.1238,150687.0
2024-12-12 10:30:00,68.66,68.78,68.53,68.77,140616.0,67.0847,67.2019,66.9577,67.1921,140616.0
2024-12-12 11:00:00,68.76,68.93,68.57,68.61,18125.0,67.1824,67.3485,66.9967,67.0358,18125.0
2024-12-12 11:30:00,68.61,68.85,68.61,68.67,23374.0,67.0358,67.2703,67.0358,67.0944,23374.0
2024-12-12 12:00:00,68.69,68.7,68.54,68.7,32273.0,67.114,67.1238,66.9674,67.1238,32273.0
2024-12-12 12:30:00,68.65,68.73,68.45,68.45,29124.0,67.0749,67.1531,66.8795,66.8795,29124.0
2024-12-12 13:00:00,68.44,68.45,68.24,68.24,27309.0,66.8697,66.8795,66.6743,66.6743,27309.0
2024-12-12 13:30:00,68.24,68.42,68.2,68.4,37326.0,66.6743,66.8502,66.6352,66.8306,37326.0
2024-12-12 14:00:00,68.37,68.51,68.32,68.33,22268.0,66.8013,66.9381,66.7525,66.7622,22268.0
2024-12-12 14:30:00,68.3,68.46,68.3,68.37,15983.0,66.7329,66.8893,66.7329,66.8013,15983.0
2024-12-12 15:00:00,68.37,68.52,68.36,68.52,92923.0,66.8013,66.9479,66.7916,66.9479,92923.0
2024-12-12 15:30:00,68.49,68.65,68.32,68.38,213784.0,66.9186,67.0749,66.7525,66.8111,213784.0
2024-12-13 09:30:00,68.03,68.43,67.91,68.08,11409.0,66.4691,66.8599,66.3519,66.518,11409.0
2024-12-13 10:00:00,67.99,68.2,67.9,68.2,14097.0,66.43,66.6352,66.3421,66.6352,14097.0
2024-12-13 10:30:00,68.17,68.47,68.14,68.45,12931.0,66.6059,66.899,66.5766,66.8795,12931.0
2024-12-13 11:00:00,68.44,68.57,68.31,68.34,14750.0,66.8697,66.9967,66.7427,66.772,14750.0
2024-12-13 11:30:00,68.34,68.44,68.25,68.29,8153.0,66.772,66.8697,66.6841,66.7232,8153.0
2024-12-13 12:00:00,68.29,68.29,68.05,68.16,20108.0,66.7232,66.7232,66.4887,66.5961,20108.0
2024-12-13 12:30:00,68.2,68.21,67.85,68.0,21288.0,66.6352,66.645,66.2933,66.4398,21288.0
2024-12-13 13:00:00,68.0,68.03,67.82,67.95,14860.0,66.4398,66.4691,66.2639,66.391,14860.0
2024-12-13 13:30:00,67.96,67.98,67.77,67.81,16191.0,66.4007,66.4203,66.2151,66.2542,16191.0
2024-12-13 14:00:00,67.78,67.85,67.73,67.73,15725.0,66.2249,66.2933,66.176,66.176,15725.0
2024-12-13 14:30:00,67.73,67.79,67.63,67.69,20535.0,66.176,66.2346,66.0783,66.1369,20535.0
2024-12-13 15:00:00,67.69,67.82,67.63,67.74,31461.0,66.1369,66.2639,66.0783,66.1858,31461.0
2024-12-13 15:30:00,67.74,68.01,67.68,67.92,159825.0,66.1858,66.4496,66.1272,66.3616,159825.0
2024-12-16 09:30:00,67.75,68.41,67.75,68.31,55304.0,66.1955,66.8404,66.1955,66.7427,55304.0
2024-12-16 10:00:00,68.31,68.93,68.31,68.86,22956.0,66.7427,67.3485,66.7427,67.2801,22956.0
2024-12-16 10:30:00,68.86,69.17,68.84,69.15,16365.0,67.2801,67.583,67.2605,67.5634,16365.0
2024-12-16 11:00:00,69.13,69.16,68.91,68.97,13305.0,67.5439,67.5732,67.3289,67.3876,13305.0
2024-12-16 11:30:00,69.0,69.15,69.0,69.09,20657.0,67.4169,67.5634,67.4169,67.5048,20657.0
2024-12-16 12:00:00,69.11,69.22,68.95,68.98,15015.0,67.5243,67.6318,67.368,67.3973,15015.0
2024-12-16 12:30:00,68.98,69.07,68.88,69.03,20609.0,67.3973,67.4853,67.2996,67.4462,20609.0
2024-12-16 13:00:00,69.03,69.1,68.97,69.05,11309.0,67.4462,67.5146,67.3876,67.4657,11309.0
2024-12-16 13:30:00,69.11,69.23,69.08,69.1,15593.0,67.5243,67.6416,67.495,67.5146,15593.0
2024-12-16 14:00:00,69.12,69.14,68.83,68.88,20472.0,67.5341,67.5537,67.2508,67.2996,20472.0
2024-12-16 14:30:00,68.89,68.9,68.66,68.74,18630.0,67.3094,67.3192,67.0847,67.1628,18630.0
2024-12-16 15:00:00,68.76,68.8,68.46,68.78,55293.0,67.1824,67.2215,66.8893,67.2019,55293.0
2024-12-16 15:30:00,68.75,68.81,68.2,68.35,139296.0,67.1726,67.2312,66.6352,66.7818,139296.0
2024-12-17 09:30:00,68.09,68.75,67.84,68.66,31906.0,66.5277,67.1726,66.2835,67.0847,31906.0
2024-12-17 10:00:00,68.71,68.93,68.53,68.63,20625.0,67.1335,67.3485,66.9577,67.0554,20625.0
2024-12-17 10:30:00,68.56,68.94,68.54,68.74,26509.0,66.987,67.3582,66.9674,67.1628,26509.0
2024-12-17 11:00:00,68.74,68.87,68.63,68.69,16573.0,67.1628,67.2899,67.0554,67.114,16573.0
2024-12-17 11:30:00,68.68,68.82,68.67,68.73,12556.0,67.1042,67.241,67.0944,67.1531,12556.0
2024-12-17 12:00:00,68.72,68.93,68.6,68.63,23760.0,67.1433,67.3485,67.026,67.0554,23760.0
2024-12-17 12:30:00,68.62,68.84,68.56,68.84,26929.0,67.0456,67.2605,66.987,67.2605,26929.0
2024-12-17 13:00:00,68.84,68.98,68.77,68.87,31373.0,67.2605,67.3973,67.1921,67.2899,31373.0
2024-12-17 13:30:00,68.91,69.02,68.82,68.97,22047.0,67.3289,67.4364,67.241,67.3876,22047.0
2024-12-17 14:00:00,68.97,69.15,68.93,69.05,43691.0,67.3876,67.5634,67.3485,67.4657,43691.0
2024-12-17 14:30:00,69.03,69.07,68.85,68.92,38084.0,67.4462,67.4853,67.2703,67.3387,38084.0
2024-12-17 15:00:00,68.93,68.93,68.62,68.68,38301.0,67.3485,67.3485,67.0456,67.1042,38301.0
2024-12-17 15:30:00,68.65,68.94,68.62,68.77,179050.0,67.0749,67.3582,67.0456,67.1921,179050.0
2024-12-18 09:30:00,68.54,68.96,68.24,68.88,16631.0,66.9674,67.3778,66.6743,67.2996,16631.0
2024-12-18 10:00:00,68.86,68.99,68.54,68.61,27334.0,67.2801,67.4071,66.9674,67.0358,27334.0
2024-12-18 10:30:00,68.61,68.8,68.38,68.38,16852.0,67.0358,67.2215,66.8111,66.8111,16852.0
2024-12-18 11:00:00,68.37,68.41,68.1,68.36,15502.0,66.8013,66.8404,66.5375,66.7916,15502.0
2024-12-18 11:30:00,68.31,68.6,68.31,68.45,18856.0,66.7427,67.026,66.7427,66.8795,18856.0
2024-12-18 12:00:00,68.45,68.51,68.35,68.39,14302.0,66.8795,66.9381,66.7818,66.8209,14302.0
2024-12-18 12:30:00,68.41,68.62,68.37,68.55,18031.0,66.8404,67.0456,66.8013,66.9772,18031.0
2024-12-18 13:00:00,68.56,68.6,68.45,68.57,15678.0,66.987,67.026,66.8795,66.9967,15678.0
2024-12-18 13:30:00,68.57,68.61,68.43,68.45,11885.0,66.9967,67.0358,66.8599,66.8795,11885.0
2024-12-18 14:00:00,68.33,68.46,67.3,67.31,19699.0,66.7622,66.8893,65.7559,65.7656,19699.0
2024-12-18 14:30:00,67.31,67.58,66.77,66.92,38219.0,65.7656,66.0294,65.238,65.3846,38219.0
2024-12-18 15:00:00,66.95,67.36,66.83,67.22,43791.0,65.4139,65.8145,65.2967,65.6777,43791.0
2024-12-18 15:30:00,67.26,67.4,66.49,66.66,171076.0,65.7168,65.8536,64.9645,65.1306,171076.0
2024-12-19 09:30:00,66.43,67.41,66.43,66.96,29087.0,64.9058,65.8633,64.9058,65.4237,29087.0
2024-12-19 10:00:00,66.84,67.23,66.83,66.98,19531.0,65.3064,65.6875,65.2967,65.4432,19531.0
2024-12-19 10:30:00,66.92,67.3,66.82,67.24,64198.0,65.3846,65.7559,65.2869,65.6973,64198.0
2024-12-19 11:00:00,67.25,67.52,67.13,67.52,27624.0,65.707,65.9708,65.5898,65.9708,27624.0
2024-12-19 11:30:00,67.55,67.55,67.24,67.5,24718.0,66.0001,66.0001,65.6973,65.9513,24718.0
2024-12-19 12:00:00,67.52,67.52,67.26,67.39,13000.0,65.9708,65.9708,65.7168,65.8438,13000.0
2024-12-19 12:30:00,67.37,67.62,67.35,67.5,23971.0,65.8243,66.0685,65.8047,65.9513,23971.0
2024-12-19 13:00:00,67.5,67.61,67.32,67.58,81421.0,65.9513,66.0588,65.7754,66.0294,81421.0
2024-12-19 13:30:00,67.55,67.57,67.23,67.23,61981.0,66.0001,66.0197,65.6875,65.6875,61981.0
2024-12-19 14:00:00,67.25,67.39,66.99,67.12,44379.0,65.707,65.8438,65.453,65.58,44379.0
2024-12-19 14:30:00,67.14,67.14,66.75,66.75,38141.0,65.5995,65.5995,65.2185,65.2185,38141.0
2024-12-19 15:00:00,66.75,66.95,66.65,66.86,45386.0,65.2185,65.4139,65.1208,65.326,45386.0
2024-12-19 15:30:00,66.86,66.86,66.13,66.2,245827.0,65.326,65.326,64.6127,64.6811,245827.0
2024-12-20 09:30:00,67.05,67.61,66.54,66.9,307934.0,65.5116,66.0588,65.0133,65.3651,307934.0
2024-12-20 10:00:00,67.0,67.0,66.37,66.55,208446.0,65.4628,65.4628,64.8472,65.0231,208446.0
2024-12-20 10:30:00,66.59,67.07,66.53,66.98,99794.0,65.0622,65.5312,65.0035,65.4432,99794.0
2024-12-20 11:00:00,67.0,67.6,66.94,67.55,43753.0,65.4628,66.049,65.4041,66.0001,43753.0
2024-12-20 11:30:00,67.54,67.71,67.44,67.63,50277.0,65.9904,66.1565,65.8927,66.0783,50277.0
2024-12-20 12:00:00,67.63,67.63,67.24,67.45,49093.0,66.0783,66.0783,65.6973,65.9024,49093.0
2024-12-20 12:30:00,67.5,67.5,67.19,67.38,38971.0,65.9513,65.9513,65.6484,65.834,38971.0
2024-12-20 13:00:00,67.32,67.42,66.95,67.12,31959.0,65.7754,65.8731,65.4139,65.58,31959.0
2024-12-20 13:30:00,67.04,67.2,67.01,67.05,34298.0,65.5018,65.6582,65.4725,65.5116,34298.0
2024-12-20 14:00:00,67.05,67.27,66.93,67.14,37699.0,65.5116,65.7266,65.3944,65.5995,37699.0
2024-12-20 14:30:00,67.14,67.25,67.03,67.11,37999.0,65.5995,65.707,65.4921,65.5702,37999.0
2024-12-20 15:00:00,67.12,67.39,67.09,67.09,52056.0,65.58,65.8438,65.5507,65.5507,52056.0
2024-12-20 15:30:00,67.13,67.28,66.55,66.62,438468.0,65.5898,65.7363,65.0231,65.0915,438468.0
2024-12-23 09:30:00,66.32,67.01,65.91,66.18,35553.0,64.7984,65.4725,64.3978,64.6616,35553.0
2024-12-23 10:00:00,66.13,66.34,65.94,66.34,23775.0,64.6127,64.8179,64.4271,64.8179,23775.0
2024-12-23 10:30:00,66.26,66.4,66.04,66.07,22830.0,64.7397,64.8765,64.5248,64.5541,22830.0
2024-12-23 11:00:00,66.08,66.32,66.08,66.25,13065.0,64.5639,64.7984,64.5639,64.73,13065.0
2024-12-23 11:30:00,66.24,66.53,66.22,66.53,21743.0,64.7202,65.0035,64.7007,65.0035,21743.0
2024-12-23 12:00:00,66.55,66.64,66.36,66.64,28631.0,65.0231,65.111,64.8374,65.111,28631.0
2024-12-23 12:30:00,66.63,66.83,66.56,66.73,30487.0,65.1012,65.2967,65.0329,65.199,30487.0
2024-12-23 13:00:00,66.72,66.93,66.71,66.93,22404.0,65.1892,65.3944,65.1794,65.3944,22404.0
2024-12-23 13:30:00,66.99,67.17,66.9,67.05,25737.0,65.453,65.6289,65.3651,65.5116,25737.0
2024-12-23 14:00:00,67.06,67.12,67.01,67.03,27526.0,65.5214,65.58,65.4725,65.4921,27526.0
2024-12-23 14:30:00,67.04,67.15,66.94,66.96,44615.0,65.5018,65.6093,65.4041,65.4237,44615.0
2024-12-23 15:00:00,66.94,67.1,66.88,66.99,46394.0,65.4041,65.5605,65.3455,65.453,46394.0
2024-12-23 15:30:00,67.01,67.31,66.91,67.11,223778.0,65.4725,65.7656,65.3748,65.5702,223778.0
2024-12-24 09:30:00,67.02,67.31,66.96,67.26,9230.0,65.4823,65.7656,65.4237,65.7168,9230.0
2024-12-24 10:00:00,67.2,67.37,67.14,67.28,14598.0,65.6582,65.8243,65.5995,65.7363,14598.0
2024-12-24 10:30:00,67.3,67.43,67.19,67.31,35780.0,65.7559,65.8829,65.6484,65.7656,35780.0
2024-12-24 11:00:00,67.3,67.39,67.1,67.37,12723.0,65.7559,65.8438,65.5605,65.8243,12723.0
2024-12-24 11:30:00,67.39,67.39,67.15,67.15,18429.0,65.8438,65.8438,65.6093,65.6093,18429.0
2024-12-24 12:00:00,67.2,67.52,67.1,67.44,36092.0,65.6582,65.9708,65.5605,65.8927,36092.0
2024-12-24 12:30:00,67.44,67.85,67.38,67.73,50386.0,65.8927,66.2933,65.834,66.176,50386.0
2024-12-26 09:30:00,67.51,67.91,67.27,67.81,19101.0,65.9611,66.3519,65.7266,66.2542,19101.0
2024-12-26 10:00:00,67.86,67.9,67.57,67.59,13023.0,66.303,66.3421,66.0197,66.0392,13023.0
2024-12-26 10:30:00,67.58,67.63,67.38,67.5,17179.0,66.0294,66.0783,65.834,65.9513,17179.0
2024-12-26 11:00:00,67.5,67.52,67.4,67.43,19161.0,65.9513,65.9708,65.8536,65.8829,19161.0
2024-12-26 11:30:00,67.42,67.61,67.41,67.55,18783.0,65.8731,66.0588,65.8633,66.0001,18783.0
2024-12-26 12:00:00,67.55,67.7,67.51,67.59,25283.0,66.0001,66.1467,65.9611,66.0392,25283.0
2024-12-26 12:30:00,67.59,67.63,67.49,67.53,32726.0,66.0392,66.0783,65.9415,65.9806,32726.0
2024-12-26 13:00:00,67.53,67.8,67.53,67.69,25111.0,65.9806,66.2444,65.9806,66.1369,25111.0
2024-12-26 13:30:00,67.66,67.77,67.63,67.75,30156.0,66.1076,66.2151,66.0783,66.1955,30156.0
2024-12-26 14:00:00,67.73,67.79,67.56,67.62,30345.0,66.176,66.2346,66.0099,66.0685,30345.0
2024-12-26 14:30:00,67.62,67.67,67.58,67.67,22928.0,66.0685,66.1174,66.0294,66.1174,22928.0
2024-12-26 15:00:00,67.68,67.71,67.5,67.56,35064.0,66.1272,66.1565,65.9513,66.0099,35064.0
2024-12-26 15:30:00,67.56,67.63,67.38,67.45,184821.0,66.0099,66.0783,65.834,65.9024,184821.0
2024-12-27 09:30:00,66.82,67.33,66.68,67.33,28892.0,65.755,66.2568,65.6172,66.2568,28892.0
2024-12-27 10:00:00,67.31,67.61,67.22,67.4,48003.0,66.2372,66.5324,66.1486,66.3257,48003.0
2024-12-27 10:30:00,67.35,67.43,67.18,67.27,66064.0,66.2765,66.3552,66.1092,66.1978,66064.0
2024-12-27 11:00:00,67.19,67.19,66.98,67.15,20410.0,66.1191,66.1191,65.9124,66.0797,20410.0
2024-12-27 11:30:00,67.18,67.2,66.84,66.91,14370.0,66.1092,66.1289,65.7747,65.8435,14370.0
2024-12-27 12:00:00,66.88,66.96,66.81,66.85,24493.0,65.814,65.8927,65.7451,65.7845,24493.0
2024-12-27 12:30:00,66.85,66.9,66.7,66.78,16014.0,65.7845,65.8337,65.6369,65.7156,16014.0
2024-12-27 13:00:00,66.76,66.84,66.67,66.67,14024.0,65.6959,65.7747,65.6074,65.6074,14024.0
2024-12-27 13:30:00,66.66,66.78,66.43,66.55,25804.0,65.5975,65.7156,65.3712,65.4893,25804.0
2024-12-27 14:00:00,66.59,66.79,66.57,66.7,19634.0,65.5286,65.7255,65.509,65.6369,19634.0
2024-12-27 14:30:00,66.69,66.82,66.63,66.78,24334.0,65.627,65.755,65.568,65.7156,24334.0
2024-12-27 15:00:00,66.78,66.83,66.55,66.58,31238.0,65.7156,65.7648,65.4893,65.5188,31238.0
2024-12-27 15:30:00,66.58,66.69,66.43,66.59,231849.0,65.5188,65.627,65.3712,65.5286,231849.0
2024-12-30 09:30:00,66.57,66.57,65.59,65.69,9217.0,65.509,65.509,64.5446,64.643,9217.0
2024-12-30 10:00:00,65.6,65.82,65.55,65.64,24425.0,64.5544,64.7709,64.5052,64.5938,24425.0
2024-12-30 10:30:00,65.61,65.68,65.39,65.52,16790.0,64.5643,64.6331,64.3478,64.4757,16790.0
2024-12-30 11:00:00,65.52,65.76,65.52,65.72,16273.0,64.4757,64.7119,64.4757,64.6725,16273.0
2024-12-30 11:30:00,65.67,65.7,65.43,65.5,6418.0,64.6233,64.6528,64.3871,64.456,6418.0
2024-12-30 12:00:00,65.47,65.95,65.47,65.69,61124.0,64.4265,64.8988,64.4265,64.643,61124.0
2024-12-30 12:30:00,65.67,65.79,65.63,65.71,11277.0,64.6233,64.7414,64.5839,64.6627,11277.0
2024-12-30 13:00:00,65.73,65.9,65.61,65.79,19193.0,64.6823,64.8496,64.5643,64.7414,19193.0
2024-12-30 13:30:00,65.76,66.06,65.72,66.01,24318.0,64.7119,65.0071,64.6725,64.9579,24318.0
2024-12-30 14:00:00,66.03,66.08,65.75,65.88,28773.0,64.9776,65.0268,64.702,64.83,28773.0
2024-12-30 14:30:00,65.88,66.05,65.88,66.0,28186.0,64.83,64.9972,64.83,64.948,28186.0
2024-12-30 15:00:00,65.98,66.12,65.94,66.01,33912.0,64.9284,65.0661,64.889,64.9579,33912.0
2024-12-30 15:30:00,66.02,66.28,65.99,66.03,134177.0,64.9677,65.2236,64.9382,64.9776,134177.0
2024-12-31 09:30:00,66.7,66.75,66.45,66.53,26846.0,65.6369,65.6861,65.3909,65.4696,26846.0
2024-12-31 10:00:00,66.54,66.72,66.31,66.31,24818.0,65.4794,65.6566,65.2531,65.2531,24818.0
2024-12-31 10:30:00,66.32,66.43,66.18,66.36,14930.0,65.2629,65.3712,65.1252,65.3023,14930.0
2024-12-31 11:00:00,66.41,66.49,66.28,66.39,11292.0,65.3515,65.4302,65.2236,65.3318,11292.0
2024-12-31 11:30:00,66.41,66.41,66.14,66.2,10130.0,65.3515,65.3515,65.0858,65.1449,10130.0
2024-12-31 12:00:00,66.2,66.4,66.13,66.33,18119.0,65.1449,65.3417,65.076,65.2728,18119.0
2024-12-31 12:30:00,66.33,66.33,66.1,66.23,14287.0,65.2728,65.2728,65.0464,65.1744,14287.0
2024-12-31 13:00:00,66.25,66.25,65.89,65.98,25053.0,65.1941,65.1941,64.8398,64.9284,25053.0
2024-12-31 13:30:00,66.0,66.17,65.95,66.03,22377.0,64.948,65.1153,64.8988,64.9776,22377.0
2024-12-31 14:00:00,66.03,66.25,65.94,66.11,47509.0,64.9776,65.1941,64.889,65.0563,47509.0
2024-12-31 14:30:00,66.11,66.18,66.02,66.18,28296.0,65.0563,65.1252,64.9677,65.1252,28296.0
2024-12-31 15:00:00,66.17,66.34,66.16,66.28,33279.0,65.1153,65.2826,65.1055,65.2236,33279.0
2024-12-31 15:30:00,66.29,66.63,66.27,66.57,217605.0,65.2334,65.568,65.2137,65.509,217605.0
2025-01-02 09:30:00,66.59,67.06,66.45,66.81,59468.0,65.5286,65.9911,65.3909,65.7451,59468.0
2025-01-02 10:00:00,66.81,67.03,66.55,66.81,75031.0,65.7451,65.9616,65.4893,65.7451,75031.0
2025-01-02 10:30:00,66.75,67.17,66.69,67.15,34630.0,65.6861,66.0994,65.627,66.0797,34630.0
2025-01-02 11:00:00,67.12,67.44,66.95,67.44,54328.0,66.0502,66.3651,65.8829,66.3651,54328.0
2025-01-02 11:30:00,67.4,67.83,67.38,67.56,65906.0,66.3257,66.7489,66.306,66.4832,65906.0
2025-01-02 12:00:00,67.53,67.75,67.43,67.73,43072.0,66.4537,66.6701,66.3552,66.6505,43072.0
2025-01-02 12:30:00,67.7,67.75,67.52,67.7,23951.0,66.6209,66.6701,66.4438,66.6209,23951.0
2025-01-02 13:00:00,67.7,67.75,67.21,67.22,21368.0,66.6209,66.6701,66.1388,66.1486,21368.0
2025-01-02 13:30:00,67.25,67.31,67.0,67.13,23197.0,66.1781,66.2372,65.9321,66.06,23197.0
2025-01-02 14:00:00,67.15,67.15,66.82,66.83,46684.0,66.0797,66.0797,65.755,65.7648,46684.0
2025-01-02 14:30:00,66.83,66.88,66.66,66.67,33706.0,65.7648,65.814,65.5975,65.6074,33706.0
2025-01-02 15:00:00,66.67,67.14,66.63,67.08,48510.0,65.6074,66.0699,65.568,66.0108,48510.0
2025-01-02 15:30:00,67.18,67.19,66.42,66.68,225681.0,66.1092,66.1191,65.3613,65.6172,225681.0
2025-01-03 09:30:00,66.64,67.38,66.47,66.76,26778.0,65.5778,66.306,65.4106,65.6959,26778.0
2025-01-03 10:00:00,66.89,67.46,66.89,67.45,30363.0,65.8239,66.3848,65.8239,66.3749,30363.0
2025-01-03 10:30:00,67.53,67.6,67.3,67.5,24770.0,66.4537,66.5225,66.2273,66.4241,24770.0
2025-01-03 11:00:00,67.5,67.6,67.27,67.27,16614.0,66.4241,66.5225,66.1978,66.1978,16614.0
2025-01-03 11:30:00,67.28,67.46,67.28,67.43,20702.0,66.2076,66.3848,66.2076,66.3552,20702.0
2025-01-03 12:00:00,67.43,67.9,67.42,67.83,44910.0,66.3552,66.8178,66.3454,66.7489,44910.0
2025-01-03 12:30:00,67.83,67.93,67.69,67.7,21545.0,66.7489,66.8473,66.6111,66.6209,21545.0
2025-01-03 13:00:00,67.72,67.84,67.67,67.82,33467.0,66.6406,66.7587,66.5914,66.739,33467.0
2025-01-03 13:30:00,67.8,67.91,67.7,67.79,20362.0,66.7194,66.8276,66.6209,66.7095,20362.0
2025-01-03 14:00:00,67.75,67.96,67.68,67.9,44561.0,66.6701,66.8768,66.6013,66.8178,44561.0
2025-01-03 14:30:00,67.91,67.92,67.74,67.84,19906.0,66.8276,66.8374,66.6603,66.7587,19906.0
2025-01-03 15:00:00,67.81,67.94,67.72,67.81,40395.0,66.7292,66.8571,66.6406,66.7292,40395.0
2025-01-03 15:30:00,67.81,68.02,67.73,67.79,187335.0,66.7292,66.9358,66.6505,66.7095,187335.0
2025-01-06 09:30:00,67.39,67.72,66.86,67.42,52588.0,66.3159,66.6406,65.7943,66.3454,52588.0
2025-01-06 10:00:00,67.4,67.58,67.14,67.23,29162.0,66.3257,66.5029,66.0699,66.1584,29162.0
2025-01-06 10:30:00,67.25,67.26,66.82,66.95,24432.0,66.1781,66.188,65.755,65.8829,24432.0
2025-01-06 11:00:00,66.88,66.91,66.56,66.71,27939.0,65.814,65.8435,65.4991,65.6467,27939.0
2025-01-06 11:30:00,66.67,66.86,66.52,66.59,24639.0,65.6074,65.7943,65.4598,65.5286,24639.0
2025-01-06 12:00:00,66.58,66.93,66.48,66.72,43622.0,65.5188,65.8632,65.4204,65.6566,43622.0
2025-01-06 12:30:00,66.68,66.79,66.5,66.52,39315.0,65.6172,65.7255,65.4401,65.4598,39315.0
2025-01-06 13:00:00,66.52,66.56,66.34,66.42,30592.0,65.4598,65.4991,65.2826,65.3613,30592.0
2025-01-06 13:30:00,66.38,66.42,66.1,66.14,24750.0,65.322,65.3613,65.0464,65.0858,24750.0
2025-01-06 14:00:00,66.09,66.26,66.0,66.12,29000.0,65.0366,65.2039,64.948,65.0661,29000.0
2025-01-06 14:30:00,66.1,66.25,66.03,66.23,48384.0,65.0464,65.1941,64.9776,65.1744,48384.0
2025-01-06 15:00:00,66.2,66.47,65.99,66.07,60637.0,65.1449,65.4106,64.9382,65.0169,60637.0
2025-01-06 15:30:00,66.05,66.17,65.63,65.73,223382.0,64.9972,65.1153,64.5839,64.6823,223382.0
2025-01-07 09:30:00,66.06,66.5,65.88,66.44,51584.0,65.0071,65.4401,64.83,65.381,51584.0
2025-01-07 10:00:00,66.4,66.41,65.81,66.03,37513.0,65.3417,65.3515,64.7611,64.9776,37513.0
2025-01-07 10:30:00,66.07,66.21,65.81,65.98,20863.0,65.0169,65.1547,64.7611,64.9284,20863.0
2025-01-07 11:00:00,66.04,66.04,65.62,65.95,17425.0,64.9874,64.9874,64.5741,64.8988,17425.0
2025-01-07 11:30:00,65.9,65.94,65.49,65.51,20544.0,64.8496,64.889,64.4462,64.4659,20544.0
2025-01-07 12:00:00,65.55,65.6,65.33,65.42,18931.0,64.5052,64.5544,64.2887,64.3773,18931.0
2025-01-07 12:30:00,65.42,65.64,65.33,65.45,20218.0,64.3773,64.5938,64.2887,64.4068,20218.0
2025-01-07 13:00:00,65.46,65.58,65.36,65.47,27585.0,64.4166,64.5347,64.3182,64.4265,27585.0
2025-01-07 13:30:00,65.5,65.57,65.21,65.3,20778.0,64.456,64.5249,64.1706,64.2592,20778.0
2025-01-07 14:00:00,65.28,65.33,65.21,65.29,18876.0,64.2395,64.2887,64.1706,64.2494,18876.0
2025-01-07 14:30:00,65.29,65.36,65.21,65.28,15257.0,64.2494,64.3182,64.1706,64.2395,15257.0
2025-01-07 15:00:00,65.29,65.37,65.1,65.13,32139.0,64.2494,64.3281,64.0624,64.0919,32139.0
2025-01-07 15:30:00,65.13,65.43,64.9,65.36,187058.0,64.0919,64.3871,63.8656,64.3182,187058.0
2025-01-08 09:30:00,65.49,65.5,64.86,64.86,16209.0,64.4462,64.456,63.8262,63.8262,16209.0
2025-01-08 10:00:00,64.85,65.36,64.85,65.16,20896.0,63.8164,64.3182,63.8164,64.1214,20896.0
2025-01-08 10:30:00,65.13,65.46,65.12,65.36,42946.0,64.0919,64.4166,64.0821,64.3182,42946.0
2025-01-08 11:00:00,65.38,65.62,65.36,65.36,26201.0,64.3379,64.5741,64.3182,64.3182,26201.0
2025-01-08 11:30:00,65.38,65.52,65.34,65.35,13521.0,64.3379,64.4757,64.2986,64.3084,13521.0
2025-01-08 12:00:00,65.36,65.37,65.19,65.21,16561.0,64.3182,64.3281,64.151,64.1706,16561.0
2025-01-08 12:30:00,65.21,65.21,65.04,65.16,12848.0,64.1706,64.1706,64.0033,64.1214,12848.0
2025-01-08 13:00:00,65.17,65.3,65.17,65.28,20159.0,64.1313,64.2592,64.1313,64.2395,20159.0
2025-01-08 13:30:00,65.26,65.49,65.11,65.22,661799.0,64.2198,64.4462,64.0722,64.1805,661799.0
2025-01-08 14:00:00,65.22,65.38,65.12,65.3,35896.0,64.1805,64.3379,64.0821,64.2592,35896.0
2025-01-08 14:30:00,65.3,65.44,65.25,65.36,75754.0,64.2592,64.397,64.21,64.3182,75754.0
2025-01-08 15:00:00,65.37,65.64,65.33,65.59,29242.0,64.3281,64.5938,64.2887,64.5446,29242.0
2025-01-08 15:30:00,65.58,65.81,65.56,65.75,163138.0,64.5347,64.7611,64.5151,64.702,163138.0
2025-01-10 09:30:00,64.98,65.5,64.71,65.33,59320.0,63.9443,64.456,63.6786,64.2887,59320.0
2025-01-10 10:00:00,65.33,65.36,64.75,64.81,33079.0,64.2887,64.3182,63.718,63.777,33079.0
2025-01-10 10:30:00,64.75,64.8,64.45,64.66,44300.0,63.718,63.7672,63.4227,63.6294,44300.0
2025-01-10 11:00:00,64.62,64.7,64.1,64.16,62581.0,63.59,63.6688,63.0783,63.1374,62581.0
2025-01-10 11:30:00,64.16,64.35,64.09,64.1,25754.0,63.1374,63.3243,63.0685,63.0783,25754.0
2025-01-10 12:00:00,64.13,64.21,63.86,63.91,27674.0,63.1078,63.1866,62.8422,62.8914,27674.0
2025-01-10 12:30:00,63.9,63.94,63.73,63.9,32026.0,62.8815,62.9209,62.7142,62.8815,32026.0
2025-01-10 13:00:00,63.88,64.04,63.76,63.99,46864.0,62.8618,63.0193,62.7437,62.9701,46864.0
2025-01-10 13:30:00,63.99,64.04,63.88,64.0,30243.0,62.9701,63.0193,62.8618,62.9799,30243.0
2025-01-10 14:00:00,64.01,64.2,63.9,64.09,45224.0,62.9898,63.1767,62.8815,63.0685,45224.0
2025-01-10 14:30:00,64.11,64.19,64.03,64.11,38764.0,63.0882,63.1669,63.0094,63.0882,38764.0
2025-01-10 15:00:00,64.12,64.18,63.96,64.16,43910.0,63.098,63.1571,62.9406,63.1374,43910.0
2025-01-10 15:30:00,64.17,64.49,64.05,64.41,318284.0,63.1472,63.4621,63.0291,63.3834,318284.0
2025-01-13 09:30:00,64.66,64.87,64.38,64.78,22994.0,63.6294,63.8361,63.3539,63.7475,22994.0
2025-01-13 10:00:00,64.85,64.9,64.52,64.57,29352.0,63.8164,63.8656,63.4916,63.5408,29352.0
2025-01-13 10:30:00,64.57,64.75,64.53,64.73,22143.0,63.5408,63.718,63.5015,63.6983,22143.0
2025-01-13 11:00:00,64.72,64.81,64.59,64.59,30639.0,63.6884,63.777,63.5605,63.5605,30639.0
2025-01-13 11:30:00,64.64,64.64,64.25,64.28,15607.0,63.6097,63.6097,63.2259,63.2555,15607.0
2025-01-13 12:00:00,64.27,64.38,64.25,64.26,37613.0,63.2456,63.3539,63.2259,63.2358,37613.0
2025-01-13 12:30:00,64.29,64.49,64.26,64.49,38495.0,63.2653,63.4621,63.2358,63.4621,38495.0
2025-01-13 13:00:00,64.52,64.69,64.44,64.62,36077.0,63.4916,63.6589,63.4129,63.59,36077.0
2025-01-13 13:30:00,64.65,64.83,64.61,64.77,67825.0,63.6196,63.7967,63.5802,63.7376,67825.0
2025-01-13 14:00:00,64.8,64.9,64.67,64.77,18398.0,63.7672,63.8656,63.6392,63.7376,18398.0
2025-01-13 14:30:00,64.78,64.94,64.76,64.76,53514.0,63.7475,63.9049,63.7278,63.7278,53514.0
2025-01-13 15:00:00,64.76,64.89,64.73,64.86,43124.0,63.7278,63.8557,63.6983,63.8262,43124.0
2025-01-13 15:30:00,64.86,65.18,64.76,65.06,184397.0,63.8262,64.1411,63.7278,64.023,184397.0
2025-01-14 09:30:00,64.93,65.37,64.85,64.91,43390.0,63.8951,64.3281,63.8164,63.8754,43390.0
2025-01-14 10:00:00,64.97,65.08,64.75,64.97,33830.0,63.9345,64.0427,63.718,63.9345,33830.0
2025-01-14 10:30:00,64.96,65.25,64.92,65.25,64385.0,63.9246,64.21,63.8853,64.21,64385.0
2025-01-14 11:00:00,65.18,65.22,64.91,64.99,45653.0,64.1411,64.1805,63.8754,63.9541,45653.0
2025-01-14 11:30:00,64.96,64.99,64.61,64.66,28471.0,63.9246,63.9541,63.5802,63.6294,28471.0
2025-01-14 12:00:00,64.7,65.01,64.69,64.95,30435.0,63.6688,63.9738,63.6589,63.9148,30435.0
2025-01-14 12:30:00,64.95,65.06,64.89,64.96,22106.0,63.9148,64.023,63.8557,63.9246,22106.0
2025-01-14 13:00:00,64.98,65.03,64.84,64.92,25853.0,63.9443,63.9935,63.8065,63.8853,25853.0
2025-01-14 13:30:00,64.95,65.04,64.91,65.02,47347.0,63.9148,64.0033,63.8754,63.9837,47347.0
2025-01-14 14:00:00,65.02,65.14,64.84,64.86,55984.0,63.9837,64.1017,63.8065,63.8262,55984.0
2025-01-14 14:30:00,64.86,64.95,64.78,64.83,44531.0,63.8262,63.9148,63.7475,63.7967,44531.0
2025-01-14 15:00:00,64.85,65.05,64.83,65.01,75147.0,63.8164,64.0132,63.7967,63.9738,75147.0
2025-01-14 15:30:00,65.02,65.3,64.95,64.99,248404.0,63.9837,64.2592,63.9148,63.9541,248404.0
2025-01-15 09:30:00,66.43,66.45,65.71,65.78,19847.0,65.3712,65.3909,64.6627,64.7315,19847.0
2025-01-15 10:00:00,65.86,65.88,65.43,65.45,23065.0,64.8103,64.83,64.3871,64.4068,23065.0
2025-01-15 10:30:00,65.45,65.48,64.92,64.94,15706.0,64.4068,64.4363,63.8853,63.9049,15706.0
2025-01-15 11:00:00,64.9,65.03,64.77,64.99,10800.0,63.8656,63.9935,63.7376,63.9541,10800.0
2025-01-15 11:30:00,64.94,65.07,64.8,65.06,23080.0,63.9049,64.0329,63.7672,64.023,23080.0
2025-01-15 12:00:00,65.06,65.35,65.03,65.11,298795.0,64.023,64.3084,63.9935,64.0722,298795.0
2025-01-15 12:30:00,65.09,65.29,65.08,65.23,15784.0,64.0525,64.2494,64.0427,64.1903,15784.0
2025-01-15 13:00:00,65.19,65.23,65.06,65.12,14805.0,64.151,64.1903,64.023,64.0821,14805.0
2025-01-15 13:30:00,65.13,65.14,64.89,65.0,48718.0,64.0919,64.1017,63.8557,63.964,48718.0
2025-01-15 14:00:00,65.0,65.13,64.88,64.92,36910.0,63.964,64.0919,63.8459,63.8853,36910.0
2025-01-15 14:30:00,64.92,64.95,64.82,64.86,49622.0,63.8853,63.9148,63.7868,63.8262,49622.0
2025-01-15 15:00:00,64.86,64.87,64.56,64.56,77305.0,63.8262,63.8361,63.531,63.531,77305.0
2025-01-15 15:30:00,64.57,64.59,64.25,64.35,273094.0,63.5408,63.5605,63.2259,63.3243,273094.0
2025-01-16 09:30:00,64.65,65.49,64.35,64.36,30366.0,63.6196,64.4462,63.3243,63.3342,30366.0
2025-01-16 10:00:00,64.45,64.86,64.45,64.77,67024.0,63.4227,63.8262,63.4227,63.7376,67024.0
2025-01-16 10:30:00,64.77,65.04,64.75,65.03,46455.0,63.7376,64.0033,63.718,63.9935,46455.0
2025-01-16 11:00:00,65.0,65.15,64.89,65.14,83289.0,63.964,64.1116,63.8557,64.1017,83289.0
2025-01-16 11:30:00,65.2,65.2,64.97,65.12,44314.0,64.1608,64.1608,63.9345,64.0821,44314.0
2025-01-16 12:00:00,65.11,65.23,65.08,65.15,72514.0,64.0722,64.1903,64.0427,64.1116,72514.0
2025-01-16 12:30:00,65.15,65.26,65.02,65.2,28577.0,64.1116,64.2198,63.9837,64.1608,28577.0
2025-01-16 13:00:00,65.23,65.84,65.22,65.65,43560.0,64.1903,64.7906,64.1805,64.6036,43560.0
2025-01-16 13:30:00,65.66,65.9,65.62,65.71,31632.0,64.6135,64.8496,64.5741,64.6627,31632.0
2025-01-16 14:00:00,65.67,65.77,65.6,65.73,44804.0,64.6233,64.7217,64.5544,64.6823,44804.0
2025-01-16 14:30:00,65.7,65.96,65.67,65.88,29557.0,64.6528,64.9087,64.6233,64.83,29557.0
2025-01-16 15:00:00,65.88,65.96,65.83,65.88,20608.0,64.83,64.9087,64.7808,64.83,20608.0
2025-01-16 15:30:00,65.9,66.37,65.9,66.2,169377.0,64.8496,65.3121,64.8496,65.1449,169377.0
2025-01-17 09:30:00,66.31,66.79,66.12,66.51,15917.0,65.2531,65.7255,65.0661,65.4499,15917.0
2025-01-17 10:00:00,66.51,67.11,66.36,66.8,71262.0,65.4499,66.0403,65.3023,65.7353,71262.0
2025-01-17 10:30:00,66.79,66.97,66.78,66.9,11273.0,65.7255,65.9026,65.7156,65.8337,11273.0
2025-01-17 11:00:00,66.9,66.94,66.57,66.61,17025.0,65.8337,65.8731,65.509,65.5483,17025.0
2025-01-17 11:30:00,66.61,66.61,66.48,66.56,44067.0,65.5483,65.5483,65.4204,65.4991,44067.0
2025-01-17 12:00:00,66.55,66.77,66.54,66.74,5958.0,65.4893,65.7058,65.4794,65.6762,5958.0
2025-01-17 12:30:00,66.73,66.8,66.63,66.7,4973.0,65.6664,65.7353,65.568,65.6369,4973.0
2025-01-17 13:00:00,66.69,66.73,66.49,66.5,20075.0,65.627,65.6664,65.4302,65.4401,20075.0
2025-01-17 13:30:00,66.48,66.67,66.47,66.57,19720.0,65.4204,65.6074,65.4106,65.509,19720.0
2025-01-17 14:00:00,66.59,66.78,66.57,66.72,8490.0,65.5286,65.7156,65.509,65.6566,8490.0
2025-01-17 14:30:00,66.72,66.75,66.52,66.54,12698.0,65.6566,65.6861,65.4598,65.4794,12698.0
2025-01-17 15:00:00,66.54,66.71,66.5,66.66,30965.0,65.4794,65.6467,65.4401,65.5975,30965.0
2025-01-17 15:30:00,66.63,66.69,66.37,66.46,101650.0,65.568,65.627,65.3121,65.4007,101650.0
2025-01-21 09:30:00,66.71,67.59,66.56,67.35,37817.0,65.6467,66.5127,65.4991,66.2765,37817.0
2025-01-21 10:00:00,67.37,67.39,66.95,67.02,29221.0,66.2962,66.3159,65.8829,65.9518,29221.0
2025-01-21 10:30:00,67.02,67.28,67.02,67.21,25568.0,65.9518,66.2076,65.9518,66.1388,25568.0
2025-01-21 11:00:00,67.22,67.42,67.21,67.28,8504.0,66.1486,66.3454,66.1388,66.2076,8504.0
2025-01-21 11:30:00,67.29,67.37,67.08,67.08,9982.0,66.2175,66.2962,66.0108,66.0108,9982.0
2025-01-21 12:00:00,67.11,67.11,66.93,67.0,37138.0,66.0403,66.0403,65.8632,65.9321,37138.0
2025-01-21 12:30:00,67.01,67.23,66.92,66.93,14723.0,65.9419,66.1584,65.8534,65.8632,14723.0
2025-01-21 13:00:00,66.93,67.08,66.87,66.97,32635.0,65.8632,66.0108,65.8042,65.9026,32635.0
2025-01-21 13:30:00,66.99,67.14,66.98,67.03,33049.0,65.9223,66.0699,65.9124,65.9616,33049.0
2025-01-21 14:00:00,67.03,67.29,67.02,67.25,23033.0,65.9616,66.2175,65.9518,66.1781,23033.0
2025-01-21 14:30:00,67.25,67.25,67.12,67.19,21887.0,66.1781,66.1781,66.0502,66.1191,21887.0
2025-01-21 15:00:00,67.16,67.44,67.14,67.39,35545.0,66.0896,66.3651,66.0699,66.3159,35545.0
2025-01-21 15:30:00,67.39,67.46,67.23,67.45,107745.0,66.3159,66.3848,66.1584,66.3749,107745.0
2025-01-22 09:30:00,66.97,66.97,65.87,66.01,43696.0,65.9026,65.9026,64.8201,64.9579,43696.0
2025-01-22 10:00:00,66.08,66.17,65.91,65.95,25555.0,65.0268,65.1153,64.8595,64.8988,25555.0
2025-01-22 10:30:00,65.94,66.03,65.82,65.93,26765.0,64.889,64.9776,64.7709,64.8792,26765.0
2025-01-22 11:00:00,65.97,66.1,65.9,66.06,19357.0,64.9185,65.0464,64.8496,65.0071,19357.0
2025-01-22 11:30:00,66.05,66.16,65.74,65.88,36836.0,64.9972,65.1055,64.6922,64.83,36836.0
2025-01-22 12:00:00,65.88,65.96,65.79,65.8,18736.0,64.83,64.9087,64.7414,64.7512,18736.0
2025-01-22 12:30:00,65.78,65.99,65.78,65.82,15282.0,64.7315,64.9382,64.7315,64.7709,15282.0
2025-01-22 13:00:00,65.83,65.96,65.79,65.83,14182.0,64.7808,64.9087,64.7414,64.7808,14182.0
2025-01-22 13:30:00,65.8,65.97,65.8,65.94,12610.0,64.7512,64.9185,64.7512,64.889,12610.0
2025-01-22 14:00:00,65.89,65.97,65.78,65.85,19206.0,64.8398,64.9185,64.7315,64.8004,19206.0
2025-01-22 14:30:00,65.85,65.9,65.75,65.81,15879.0,64.8004,64.8496,64.702,64.7611,15879.0
2025-01-22 15:00:00,65.81,65.98,65.8,65.89,37247.0,64.7611,64.9284,64.7512,64.8398,37247.0
2025-01-22 15:30:00,65.9,66.09,65.75,65.82,170800.0,64.8496,65.0366,64.702,64.7709,170800.0
2025-01-23 09:30:00,65.9,66.01,65.45,65.52,52420.0,64.8496,64.9579,64.4068,64.4757,52420.0
2025-01-23 10:00:00,65.52,65.69,65.31,65.34,90698.0,64.4757,64.643,64.269,64.2986,90698.0
2025-01-23 10:30:00,65.34,65.67,65.23,65.65,55359.0,64.2986,64.6233,64.1903,64.6036,55359.0
2025-01-23 11:00:00,65.66,66.21,65.65,66.19,57506.0,64.6135,65.1547,64.6036,65.135,57506.0
2025-01-23 11:30:00,66.16,66.25,65.84,65.84,27975.0,65.1055,65.1941,64.7906,64.7906,27975.0
2025-01-23 12:00:00,65.87,65.96,65.81,65.95,32800.0,64.8201,64.9087,64.7611,64.8988,32800.0
2025-01-23 12:30:00,65.96,66.0,65.74,65.8,49233.0,64.9087,64.948,64.6922,64.7512,49233.0
2025-01-23 13:00:00,65.82,65.85,65.74,65.78,32686.0,64.7709,64.8004,64.6922,64.7315,32686.0
2025-01-23 13:30:00,65.78,65.95,65.75,65.78,34931.0,64.7315,64.8988,64.702,64.7315,34931.0
2025-01-23 14:00:00,65.78,65.92,65.73,65.85,46808.0,64.7315,64.8693,64.6823,64.8004,46808.0
2025-01-23 14:30:00,65.85,65.99,65.82,65.84,40023.0,64.8004,64.9382,64.7709,64.7906,40023.0
2025-01-23 15:00:00,65.84,66.27,65.84,66.2,73460.0,64.7906,65.2137,64.7906,65.1449,73460.0
2025-01-23 15:30:00,66.22,66.51,66.03,66.48,250854.0,65.1645,65.4499,64.9776,65.4204,250854.0
2025-01-24 09:30:00,66.57,66.77,66.11,66.51,41215.0,65.509,65.7058,65.0563,65.4499,41215.0
2025-01-24 10:00:00,66.59,66.95,66.55,66.67,30965.0,65.5286,65.8829,65.4893,65.6074,30965.0
2025-01-24 10:30:00,66.64,67.19,66.53,67.1,27976.0,65.5778,66.1191,65.4696,66.0305,27976.0
2025-01-24 11:00:00,67.1,67.16,66.98,66.98,28879.0,66.0305,66.0896,65.9124,65.9124,28879.0
2025-01-24 11:30:00,67.01,67.19,67.0,67.07,27667.0,65.9419,66.1191,65.9321,66.001,27667.0
2025-01-24 12:00:00,67.08,67.2,67.06,67.09,20046.0,66.0108,66.1289,65.9911,66.0207,20046.0
2025-01-24 12:30:00,67.12,67.27,67.04,67.07,23305.0,66.0502,66.1978,65.9715,66.001,23305.0
2025-01-24 13:00:00,67.1,67.24,67.06,67.24,28497.0,66.0305,66.1683,65.9911,66.1683,28497.0
2025-01-24 13:30:00,67.24,67.29,67.16,67.17,14280.0,66.1683,66.2175,66.0896,66.0994,14280.0
2025-01-24 14:00:00,67.18,67.21,67.09,67.15,18077.0,66.1092,66.1388,66.0207,66.0797,18077.0
2025-01-24 14:30:00,67.17,67.21,67.11,67.15,15040.0,66.0994,66.1388,66.0403,66.0797,15040.0
2025-01-24 15:00:00,67.15,67.28,67.14,67.23,37849.0,66.0797,66.2076,66.0699,66.1584,37849.0
2025-01-24 15:30:00,67.23,67.27,67.06,67.21,153525.0,66.1584,66.1978,65.9911,66.1388,153525.0
2025-01-27 09:30:00,68.0,69.79,67.68,69.73,77353.0,66.9162,68.6776,66.6013,68.6186,77353.0
2025-01-27 10:00:00,69.73,69.99,68.94,68.97,92834.0,68.6186,68.8744,67.8412,67.8707,92834.0
2025-01-27 10:30:00,68.98,69.2,68.91,69.0,61977.0,67.8805,68.097,67.8117,67.9002,61977.0
2025-01-27 11:00:00,69.0,69.1,68.79,69.04,99029.0,67.9002,67.9986,67.6936,67.9396,99029.0
2025-01-27 11:30:00,69.02,69.24,68.83,69.21,89322.0,67.9199,68.1364,67.7329,68.1069,89322.0
2025-01-27 12:00:00,69.18,69.2,68.96,69.02,50917.0,68.0774,68.097,67.8609,67.9199,50917.0
2025-01-27 12:30:00,69.05,69.12,68.94,69.08,48562.0,67.9494,68.0183,67.8412,67.979,48562.0
2025-01-27 13:00:00,69.06,69.24,69.02,69.18,50791.0,67.9593,68.1364,67.9199,68.0774,50791.0
2025-01-27 13:30:00,69.18,69.29,69.02,69.05,47016.0,68.0774,68.1856,67.9199,67.9494,47016.0
2025-01-27 14:00:00,69.04,69.11,68.98,69.05,63236.0,67.9396,68.0085,67.8805,67.9494,63236.0
2025-01-27 14:30:00,69.05,69.32,69.0,69.19,71943.0,67.9494,68.2151,67.9002,68.0872,71943.0
2025-01-27 15:00:00,69.19,69.4,69.08,69.3,149853.0,68.0872,68.2939,67.979,68.1954,149853.0
2025-01-27 15:30:00,69.29,69.57,69.06,69.37,385327.0,68.1856,68.4611,67.9593,68.2643,385327.0
2025-01-28 09:30:00,68.75,69.19,68.27,68.41,158321.0,67.6542,68.0872,67.1819,67.3196,158321.0
2025-01-28 10:00:00,68.41,68.42,66.71,66.76,121141.0,67.3196,67.3295,65.6467,65.6959,121141.0
2025-01-28 10:30:00,66.79,68.39,66.54,68.28,126142.0,65.7255,67.2999,65.4794,67.1917,126142.0
2025-01-28 11:00:00,68.29,68.29,67.69,67.74,41943.0,67.2015,67.2015,66.6111,66.6603,41943.0
2025-01-28 11:30:00,67.76,68.08,67.62,68.08,40370.0,66.68,66.9949,66.5422,66.9949,40370.0
2025-01-28 12:00:00,67.98,68.04,67.51,67.53,59697.0,66.8965,66.9555,66.434,66.4537,59697.0
2025-01-28 12:30:00,67.53,67.7,67.25,67.65,56716.0,66.4537,66.6209,66.1781,66.5717,56716.0
2025-01-28 13:00:00,67.61,67.69,67.46,67.46,28454.0,66.5324,66.6111,66.3848,66.3848,28454.0
2025-01-28 13:30:00,67.46,67.47,67.15,67.18,49901.0,66.3848,66.3946,66.0797,66.1092,49901.0
2025-01-28 14:00:00,67.14,67.15,66.75,66.75,42677.0,66.0699,66.0797,65.6861,65.6861,42677.0
2025-01-28 14:30:00,66.75,66.89,66.46,66.85,54648.0,65.6861,65.8239,65.4007,65.7845,54648.0
2025-01-28 15:00:00,66.84,67.31,66.76,67.28,36867.0,65.7747,66.2372,65.6959,66.2076,36867.0
2025-01-28 15:30:00,67.28,67.34,66.55,66.67,253913.0,66.2076,66.2667,65.4893,65.6074,253913.0
2025-01-29 09:30:00,66.6,67.25,66.44,66.45,59012.0,65.5385,66.1781,65.381,65.3909,59012.0
2025-01-29 10:00:00,66.36,66.6,66.22,66.45,48681.0,65.3023,65.5385,65.1645,65.3909,48681.0
2025-01-29 10:30:00,66.48,66.59,66.12,66.18,47185.0,65.4204,65.5286,65.0661,65.1252,47185.0
2025-01-29 11:00:00,66.16,66.21,65.98,65.99,20223.0,65.1055,65.1547,64.9284,64.9382,20223.0
2025-01-29 11:30:00,66.02,66.17,65.78,65.78,38799.0,64.9677,65.1153,64.7315,64.7315,38799.0
2025-01-29 12:00:00,65.81,66.08,65.8,65.95,19398.0,64.7611,65.0268,64.7512,64.8988,19398.0
2025-01-29 12:30:00,65.95,66.05,65.91,66.01,17664.0,64.8988,64.9972,64.8595,64.9579,17664.0
2025-01-29 13:00:00,66.01,66.04,65.72,65.73,25748.0,64.9579,64.9874,64.6725,64.6823,25748.0
2025-01-29 13:30:00,65.75,65.81,65.55,65.56,37802.0,64.702,64.7611,64.5052,64.5151,37802.0
2025-01-29 14:00:00,65.52,65.52,64.9,65.03,36522.0,64.4757,64.4757,63.8656,63.9935,36522.0
2025-01-29 14:30:00,65.01,65.26,64.86,64.96,76202.0,63.9738,64.2198,63.8262,63.9246,76202.0
2025-01-29 15:00:00,64.98,65.45,64.8,65.39,115994.0,63.9443,64.4068,63.7672,64.3478,115994.0
2025-01-29 15:30:00,65.39,65.44,65.19,65.25,160227.0,64.3478,64.397,64.151,64.21,160227.0
2025-01-30 09:30:00,65.87,66.21,65.42,65.72,28252.0,64.8201,65.1547,64.3773,64.6725,28252.0
2025-01-30 10:00:00,65.72,65.92,65.58,65.72,60515.0,64.6725,64.8693,64.5347,64.6725,60515.0
2025-01-30 10:30:00,65.7,66.18,65.69,66.09,86262.0,64.6528,65.1252,64.643,65.0366,86262.0
2025-01-30 11:00:00,66.09,66.19,65.9,65.95,37190.0,65.0366,65.135,64.8496,64.8988,37190.0
2025-01-30 11:30:00,65.95,65.95,65.74,65.74,21920.0,64.8988,64.8988,64.6922,64.6922,21920.0
2025-01-30 12:00:00,65.77,65.93,65.74,65.81,32409.0,64.7217,64.8792,64.6922,64.7611,32409.0
2025-01-30 12:30:00,65.77,65.98,65.73,65.94,18643.0,64.7217,64.9284,64.6823,64.889,18643.0
2025-01-30 13:00:00,65.93,66.04,65.91,66.01,23655.0,64.8792,64.9874,64.8595,64.9579,23655.0
2025-01-30 13:30:00,66.02,66.1,65.8,65.8,20410.0,64.9677,65.0464,64.7512,64.7512,20410.0
2025-01-30 14:00:00,65.78,65.81,65.54,65.66,53893.0,64.7315,64.7611,64.4954,64.6135,53893.0
2025-01-30 14:30:00,65.65,65.65,65.4,65.44,56407.0,64.6036,64.6036,64.3576,64.397,56407.0
2025-01-30 15:00:00,65.45,65.46,65.35,65.35,68041.0,64.4068,64.4166,64.3084,64.3084,68041.0
2025-01-30 15:30:00,65.37,65.5,64.73,65.16,329273.0,64.3281,64.456,63.6983,64.1214,329273.0
2025-01-31 09:30:00,65.11,66.02,64.97,65.78,47556.0,64.0722,64.9677,63.9345,64.7315,47556.0
2025-01-31 10:00:00,65.78,66.4,65.78,66.25,50791.0,64.7315,65.3417,64.7315,65.1941,50791.0
2025-01-31 10:30:00,66.25,66.29,66.02,66.24,41929.0,65.1941,65.2334,64.9677,65.1842,41929.0
2025-01-31 11:00:00,66.22,66.28,66.0,66.28,59761.0,65.1645,65.2236,64.948,65.2236,59761.0
2025-01-31 11:30:00,66.27,66.37,66.0,66.05,73724.0,65.2137,65.3121,64.948,64.9972,73724.0
2025-01-31 12:00:00,66.02,66.21,65.96,66.12,54669.0,64.9677,65.1547,64.9087,65.0661,54669.0
2025-01-31 12:30:00,66.09,66.3,66.06,66.13,72229.0,65.0366,65.2433,65.0071,65.076,72229.0
2025-01-31 13:00:00,66.11,66.26,65.77,65.81,56857.0,65.0563,65.2039,64.7217,64.7611,56857.0
2025-01-31 13:30:00,65.81,65.89,65.6,65.61,55679.0,64.7611,64.8398,64.5544,64.5643,55679.0
2025-01-31 14:00:00,65.58,65.71,65.48,65.69,52596.0,64.5347,64.6627,64.4363,64.643,52596.0
2025-01-31 14:30:00,65.67,65.74,65.38,65.45,65823.0,64.6233,64.6922,64.3379,64.4068,65823.0
2025-01-31 15:00:00,65.44,65.44,65.22,65.39,83202.0,64.397,64.397,64.1805,64.3478,83202.0
2025-01-31 15:30:00,65.38,65.74,65.34,65.41,300824.0,64.3379,64.6922,64.2986,64.3674,300824.0
2025-02-03 09:30:00,64.85,65.22,64.22,64.31,37064.0,63.8164,64.1805,63.1964,63.285,37064.0
2025-02-03 10:00:00,64.38,65.49,64.3,65.46,25316.0,63.3539,64.4462,63.2751,64.4166,25316.0
2025-02-03 10:30:00,65.35,65.6,65.13,65.44,22453.0,64.3084,64.5544,64.0919,64.397,22453.0
2025-02-03 11:00:00,65.4,65.76,65.37,65.66,30653.0,64.3576,64.7119,64.3281,64.6135,30653.0
2025-02-03 11:30:00,65.67,65.89,65.58,65.69,33162.0,64.6233,64.8398,64.5347,64.643,33162.0
2025-02-03 12:00:00,65.66,65.83,65.52,65.77,19599.0,64.6135,64.7808,64.4757,64.7217,19599.0
2025-02-03 12:30:00,65.76,65.78,65.54,65.65,23752.0,64.7119,64.7315,64.4954,64.6036,23752.0
2025-02-03 13:00:00,65.65,65.83,65.55,65.77,32074.0,64.6036,64.7808,64.5052,64.7217,32074.0
2025-02-03 13:30:00,65.79,65.93,65.7,65.7,14219.0,64.7414,64.8792,64.6528,64.6528,14219.0
2025-02-03 14:00:00,65.71,65.8,65.67,65.67,16457.0,64.6627,64.7512,64.6233,64.6233,16457.0
2025-02-03 14:30:00,65.7,65.73,65.52,65.55,13261.0,64.6528,64.6823,64.4757,64.5052,13261.0
2025-02-03 15:00:00,65.55,65.68,65.46,65.46,27994.0,64.5052,64.6331,64.4166,64.4166,27994.0
2025-02-03 15:30:00,65.47,65.49,65.16,65.29,167833.0,64.4265,64.4462,64.1214,64.2494,167833.0
2025-02-04 09:30:00,64.53,65.26,64.44,64.72,21387.0,63.5015,64.2198,63.4129,63.6884,21387.0
2025-02-04 10:00:00,64.79,65.41,64.79,65.04,20439.0,63.7573,64.3674,63.7573,64.0033,20439.0
2025-02-04 10:30:00,65.04,65.17,65.02,65.09,28154.0,64.0033,64.1313,63.9837,64.0525,28154.0
2025-02-04 11:00:00,65.12,65.28,65.12,65.26,16259.0,64.0821,64.2395,64.0821,64.2198,16259.0
2025-02-04 11:30:00,65.26,65.41,65.25,65.41,13635.0,64.2198,64.3674,64.21,64.3674,13635.0
2025-02-04 12:00:00,65.42,65.53,65.26,65.32,22436.0,64.3773,64.4855,64.2198,64.2789,22436.0
2025-02-04 12:30:00,65.28,65.38,65.23,65.34,9579.0,64.2395,64.3379,64.1903,64.2986,9579.0
2025-02-04 13:00:00,65.35,65.36,64.99,65.0,19361.0,64.3084,64.3182,63.9541,63.964,19361.0
2025-02-04 13:30:00,65.0,65.0,64.66,64.7,29092.0,63.964,63.964,63.6294,63.6688,29092.0
2025-02-04 14:00:00,64.72,64.89,64.56,64.86,55134.0,63.6884,63.8557,63.531,63.8262,55134.0
2025-02-04 14:30:00,64.87,64.93,64.77,64.84,20463.0,63.8361,63.8951,63.7376,63.8065,20463.0
2025-02-04 15:00:00,64.8,64.84,64.75,64.8,28680.0,63.7672,63.8065,63.718,63.7672,28680.0
2025-02-04 15:30:00,64.8,65.01,64.77,64.96,172482.0,63.7672,63.9738,63.7376,63.9246,172482.0
2025-02-05 09:30:00,65.52,65.53,64.93,65.05,33991.0,64.4757,64.4855,63.8951,64.0132,33991.0
2025-02-05 10:00:00,65.11,65.59,65.11,65.56,30459.0,64.0722,64.5446,64.0722,64.5151,30459.0
2025-02-05 10:30:00,65.59,65.69,65.36,65.69,22713.0,64.5446,64.643,64.3182,64.643,22713.0
2025-02-05 11:00:00,65.69,66.07,65.61,66.02,76496.0,64.643,65.0169,64.5643,64.9677,76496.0
2025-02-05 11:30:00,66.01,66.3,65.77,65.82,85211.0,64.9579,65.2433,64.7217,64.7709,85211.0
2025-02-05 12:00:00,65.82,66.32,65.82,66.22,89525.0,64.7709,65.2629,64.7709,65.1645,89525.0
2025-02-05 12:30:00,66.25,66.5,66.22,66.22,55282.0,65.1941,65.4401,65.1645,65.1645,55282.0
2025-02-05 13:00:00,66.27,66.45,66.08,66.08,49236.0,65.2137,65.3909,65.0268,65.0268,49236.0
2025-02-05 13:30:00,66.13,66.35,66.1,66.25,55008.0,65.076,65.2925,65.0464,65.1941,55008.0
2025-02-05 14:00:00,66.27,66.3,66.18,66.23,54435.0,65.2137,65.2433,65.1252,65.1744,54435.0
2025-02-05 14:30:00,66.23,66.51,66.12,66.4,62352.0,65.1744,65.4499,65.0661,65.3417,62352.0
2025-02-05 15:00:00,66.4,66.4,66.01,66.02,74429.0,65.3417,65.3417,64.9579,64.9677,74429.0
2025-02-05 15:30:00,66.07,66.23,65.89,65.97,216768.0,65.0169,65.1744,64.8398,64.9185,216768.0
2025-02-06 09:30:00,66.22,66.44,65.76,65.92,24183.0,65.1645,65.381,64.7119,64.8693,24183.0
2025-02-06 10:00:00,65.96,66.08,65.63,65.77,37384.0,64.9087,65.0268,64.5839,64.7217,37384.0
2025-02-06 10:30:00,65.77,65.82,65.34,65.36,16424.0,64.7217,64.7709,64.2986,64.3182,16424.0
2025-02-06 11:00:00,65.31,65.83,65.26,65.81,14290.0,64.269,64.7808,64.2198,64.7611,14290.0
2025-02-06 11:30:00,65.8,65.87,65.61,65.71,31823.0,64.7512,64.8201,64.5643,64.6627,31823.0
2025-02-06 12:00:00,65.67,65.95,65.67,65.95,27378.0,64.6233,64.8988,64.6233,64.8988,27378.0
2025-02-06 12:30:00,65.97,66.03,65.93,66.03,17007.0,64.9185,64.9776,64.8792,64.9776,17007.0
2025-02-06 13:00:00,66.02,66.04,65.94,65.98,32828.0,64.9677,64.9874,64.889,64.9284,32828.0
2025-02-06 13:30:00,66.01,66.02,65.85,65.95,37341.0,64.9579,64.9677,64.8004,64.8988,37341.0
2025-02-06 14:00:00,65.95,65.97,65.7,65.72,34573.0,64.8988,64.9185,64.6528,64.6725,34573.0
2025-02-06 14:30:00,65.7,65.9,65.68,65.8,28239.0,64.6528,64.8496,64.6331,64.7512,28239.0
2025-02-06 15:00:00,65.8,66.03,65.78,65.97,40334.0,64.7512,64.9776,64.7315,64.9185,40334.0
2025-02-06 15:30:00,65.97,66.46,65.82,66.44,274372.0,64.9185,65.4007,64.7709,65.381,274372.0
2025-02-07 09:30:00,66.38,66.87,66.11,66.81,33122.0,65.322,65.8042,65.0563,65.7451,33122.0
2025-02-07 10:00:00,66.76,66.78,66.42,66.62,47129.0,65.6959,65.7156,65.3613,65.5582,47129.0
2025-02-07 10:30:00,66.59,66.59,66.17,66.27,69350.0,65.5286,65.5286,65.1153,65.2137,69350.0
2025-02-07 11:00:00,66.28,66.48,66.03,66.15,52671.0,65.2236,65.4204,64.9776,65.0957,52671.0
2025-02-07 11:30:00,66.16,66.21,65.96,66.06,28261.0,65.1055,65.1547,64.9087,65.0071,28261.0
2025-02-07 12:00:00,66.05,66.31,66.03,66.17,22259.0,64.9972,65.2531,64.9776,65.1153,22259.0
2025-02-07 12:30:00,66.22,66.34,66.09,66.25,54534.0,65.1645,65.2826,65.0366,65.1941,54534.0
2025-02-07 13:00:00,66.26,66.34,66.2,66.28,23316.0,65.2039,65.2826,65.1449,65.2236,23316.0
2025-02-07 13:30:00,66.28,66.3,66.04,66.14,27009.0,65.2236,65.2433,64.9874,65.0858,27009.0
2025-02-07 14:00:00,66.18,66.36,66.16,66.22,48429.0,65.1252,65.3023,65.1055,65.1645,48429.0
2025-02-07 14:30:00,66.19,66.35,66.15,66.19,32104.0,65.135,65.2925,65.0957,65.135,32104.0
2025-02-07 15:00:00,66.17,66.37,66.12,66.3,63783.0,65.1153,65.3121,65.0661,65.2433,63783.0
2025-02-07 15:30:00,66.3,66.32,66.02,66.25,197040.0,65.2433,65.2629,64.9677,65.1941,197040.0
2025-02-10 09:30:00,66.14,66.25,65.57,65.58,17913.0,65.0858,65.1941,64.5249,64.5347,17913.0
2025-02-10 10:00:00,65.58,65.89,65.45,65.79,19179.0,64.5347,64.8398,64.4068,64.7414,19179.0
2025-02-10 10:30:00,65.76,66.66,65.72,66.32,70621.0,64.7119,65.5975,64.6725,65.2629,70621.0
2025-02-10 11:00:00,66.33,66.39,65.97,65.98,31546.0,65.2728,65.3318,64.9185,64.9284,31546.0
2025-02-10 11:30:00,66.0,66.32,65.91,66.06,39163.0,64.948,65.2629,64.8595,65.0071,39163.0
2025-02-10 12:00:00,66.0,66.04,65.8,65.9,34235.0,64.948,64.9874,64.7512,64.8496,34235.0
2025-02-10 12:30:00,65.95,66.24,65.92,66.1,41647.0,64.8988,65.1842,64.8693,65.0464,41647.0
2025-02-10 13:00:00,66.1,66.27,66.07,66.2,26246.0,65.0464,65.2137,65.0169,65.1449,26246.0
2025-02-10 13:30:00,66.23,66.42,66.16,66.42,29192.0,65.1744,65.3613,65.1055,65.3613,29192.0
2025-02-10 14:00:00,66.42,66.55,66.32,66.42,34656.0,65.3613,65.4893,65.2629,65.3613,34656.0
2025-02-10 14:30:00,66.42,66.49,66.28,66.31,33980.0,65.3613,65.4302,65.2236,65.2531,33980.0
2025-02-10 15:00:00,66.31,66.36,66.21,66.21,70463.0,65.2531,65.3023,65.1547,65.1547,70463.0
2025-02-10 15:30:00,66.2,66.34,66.05,66.32,250981.0,65.1449,65.2826,64.9972,65.2629,250981.0
2025-02-11 09:30:00,65.93,66.16,65.82,66.16,14330.0,64.8792,65.1055,64.7709,65.1055,14330.0
2025-02-11 10:00:00,66.17,66.35,66.06,66.14,25731.0,65.1153,65.2925,65.0071,65.0858,25731.0
2025-02-11 10:30:00,66.13,66.22,66.02,66.19,19612.0,65.076,65.1645,64.9677,65.135,19612.0
2025-02-11 11:00:00,66.19,66.31,66.14,66.19,23392.0,65.135,65.2531,65.0858,65.135,23392.0
2025-02-11 11:30:00,66.19,66.32,66.14,66.25,22434.0,65.135,65.2629,65.0858,65.1941,22434.0
2025-02-11 12:00:00,66.23,66.38,66.2,66.3,25787.0,65.1744,65.322,65.1449,65.2433,25787.0
2025-02-11 12:30:00,66.3,66.35,66.23,66.28,14508.0,65.2433,65.2925,65.1744,65.2236,14508.0
2025-02-11 13:00:00,66.28,66.49,66.25,66.41,10418.0,65.2236,65.4302,65.1941,65.3515,10418.0
2025-02-11 13:30:00,66.41,66.45,66.24,66.26,19024.0,65.3515,65.3909,65.1842,65.2039,19024.0
2025-02-11 14:00:00,66.26,66.43,66.26,66.39,85408.0,65.2039,65.3712,65.2039,65.3318,85408.0
2025-02-11 14:30:00,66.39,66.5,66.24,66.24,207308.0,65.3318,65.4401,65.1842,65.1842,207308.0
2025-02-11 15:00:00,66.26,66.56,66.26,66.48,32583.0,65.2039,65.4991,65.2039,65.4204,32583.0
2025-02-11 15:30:00,66.5,66.78,66.5,66.75,181623.0,65.4401,65.7156,65.4401,65.6861,181623.0
2025-02-12 09:30:00,65.83,66.21,65.82,66.05,28096.0,64.7808,65.1547,64.7709,64.9972,28096.0
2025-02-12 10:00:00,66.05,66.37,65.78,66.34,20625.0,64.9972,65.3121,64.7315,65.2826,20625.0
2025-02-12 10:30:00,66.34,66.63,66.28,66.49,19452.0,65.2826,65.568,65.2236,65.4302,19452.0
2025-02-12 11:00:00,66.51,66.53,66.24,66.35,18396.0,65.4499,65.4696,65.1842,65.2925,18396.0
2025-02-12 11:30:00,66.31,66.43,66.26,66.37,14890.0,65.2531,65.3712,65.2039,65.3121,14890.0
2025-02-12 12:00:00,66.37,66.57,66.34,66.56,27137.0,65.3121,65.509,65.2826,65.4991,27137.0
2025-02-12 12:30:00,66.56,66.57,66.43,66.43,23699.0,65.4991,65.509,65.3712,65.3712,23699.0
2025-02-12 13:00:00,66.43,66.45,66.21,66.37,37855.0,65.3712,65.3909,65.1547,65.3121,37855.0
2025-02-12 13:30:00,66.37,66.44,66.29,66.34,109645.0,65.3121,65.381,65.2334,65.2826,109645.0
2025-02-12 14:00:00,66.31,66.47,66.23,66.45,42820.0,65.2531,65.4106,65.1744,65.3909,42820.0
2025-02-12 14:30:00,66.45,66.59,66.43,66.46,51883.0,65.3909,65.5286,65.3712,65.4007,51883.0
2025-02-12 15:00:00,66.48,66.53,66.37,66.44,39618.0,65.4204,65.4696,65.3121,65.381,39618.0
2025-02-12 15:30:00,66.46,66.57,66.19,66.2,218252.0,65.4007,65.509,65.135,65.1449,218252.0
2025-02-13 09:30:00,66.42,66.66,66.18,66.52,19350.0,65.3613,65.5975,65.1252,65.4598,19350.0
2025-02-13 10:00:00,66.51,66.69,66.46,66.69,8291.0,65.4499,65.627,65.4007,65.627,8291.0
2025-02-13 10:30:00,66.63,66.76,66.58,66.66,10034.0,65.568,65.6959,65.5188,65.5975,10034.0
2025-02-13 11:00:00,66.64,66.89,66.6,66.67,11071.0,65.5778,65.8239,65.5385,65.6074,11071.0
2025-02-13 11:30:00,66.72,67.08,66.71,67.03,26678.0,65.6566,66.0108,65.6467,65.9616,26678.0
2025-02-13 12:00:00,66.97,67.24,66.97,67.22,25714.0,65.9026,66.1683,65.9026,66.1486,25714.0
2025-02-13 12:30:00,67.23,67.37,66.97,66.97,63357.0,66.1584,66.2962,65.9026,65.9026,63357.0
2025-02-13 13:00:00,67.01,67.01,66.81,66.84,40858.0,65.9419,65.9419,65.7451,65.7747,40858.0
2025-02-13 13:30:00,66.84,66.84,66.62,66.69,63769.0,65.7747,65.7747,65.5582,65.627,63769.0
2025-02-13 14:00:00,66.7,66.91,66.54,66.69,77701.0,65.6369,65.8435,65.4794,65.627,77701.0
2025-02-13 14:30:00,66.72,66.95,66.72,66.92,20338.0,65.6566,65.8829,65.6566,65.8534,20338.0
2025-02-13 15:00:00,66.9,67.06,66.85,66.99,28824.0,65.8337,65.9911,65.7845,65.9223,28824.0
2025-02-13 15:30:00,67.01,67.19,66.66,66.92,221085.0,65.9419,66.1191,65.5975,65.8534,221085.0
2025-02-14 09:30:00,67.09,67.56,67.09,67.29,7767.0,66.0207,66.4832,66.0207,66.2175,7767.0
2025-02-14 10:00:00,67.26,67.26,66.85,66.94,7594.0,66.188,66.188,65.7845,65.8731,7594.0
2025-02-14 10:30:00,66.88,66.98,66.67,66.67,24176.0,65.814,65.9124,65.6074,65.6074,24176.0
2025-02-14 11:00:00,66.67,66.91,66.67,66.69,20926.0,65.6074,65.8435,65.6074,65.627,20926.0
2025-02-14 11:30:00,66.7,66.74,66.53,66.63,15856.0,65.6369,65.6762,65.4696,65.568,15856.0
2025-02-14 12:00:00,66.61,66.7,66.49,66.54,16351.0,65.5483,65.6369,65.4302,65.4794,16351.0
2025-02-14 12:30:00,66.57,66.61,66.42,66.45,22683.0,65.509,65.5483,65.3613,65.3909,22683.0
2025-02-14 13:00:00,66.46,66.46,66.34,66.4,8433.0,65.4007,65.4007,65.2826,65.3417,8433.0
2025-02-14 13:30:00,66.42,66.45,66.34,66.37,11032.0,65.3613,65.3909,65.2826,65.3121,11032.0
2025-02-14 14:00:00,66.41,66.41,66.17,66.17,9722.0,65.3515,65.3515,65.1153,65.1153,9722.0
2025-02-14 14:30:00,66.17,66.25,66.17,66.22,8319.0,65.1153,65.1941,65.1153,65.1645,8319.0
2025-02-14 15:00:00,66.21,66.21,65.95,65.95,44755.0,65.1547,65.1547,64.8988,64.8988,44755.0
2025-02-14 15:30:00,65.92,65.92,65.39,65.45,166956.0,64.8693,64.8693,64.3478,64.4068,166956.0
2025-02-18 09:30:00,64.95,65.59,64.95,65.55,52296.0,63.9148,64.5446,63.9148,64.5052,52296.0
2025-02-18 10:00:00,65.56,65.64,65.43,65.6,13786.0,64.5151,64.5938,64.3871,64.5544,13786.0
2025-02-18 10:30:00,65.61,65.89,65.61,65.88,19945.0,64.5643,64.8398,64.5643,64.83,19945.0
2025-02-18 11:00:00,65.86,65.86,65.56,65.56,30991.0,64.8103,64.8103,64.5151,64.5151,30991.0
2025-02-18 11:30:00,65.6,65.63,65.29,65.34,18869.0,64.5544,64.5839,64.2494,64.2986,18869.0
2025-02-18 12:00:00,65.34,65.43,65.22,65.22,50707.0,64.2986,64.3871,64.1805,64.1805,50707.0
2025-02-18 12:30:00,65.21,65.29,65.0,65.02,13100.0,64.1706,64.2494,63.964,63.9837,13100.0
2025-02-18 13:00:00,65.03,65.09,64.96,65.0,22789.0,63.9935,64.0525,63.9246,63.964,22789.0
2025-02-18 13:30:00,65.03,65.15,64.93,64.96,29536.0,63.9935,64.1116,63.8951,63.9246,29536.0
2025-02-18 14:00:00,65.0,65.11,64.95,65.06,29804.0,63.964,64.0722,63.9148,64.023,29804.0
2025-02-18 14:30:00,65.08,65.29,65.04,65.19,26320.0,64.0427,64.2494,64.0033,64.151,26320.0
2025-02-18 15:00:00,65.2,65.31,65.09,65.09,43908.0,64.1608,64.269,64.0525,64.0525,43908.0
2025-02-18 15:30:00,65.09,65.32,65.0,65.3,230424.0,64.0525,64.2789,63.964,64.2592,230424.0
2025-02-19 09:30:00,65.32,65.41,64.9,65.25,21121.0,64.2789,64.3674,63.8656,64.21,21121.0
2025-02-19 10:00:00,65.25,65.43,65.14,65.15,23371.0,64.21,64.3871,64.1017,64.1116,23371.0
2025-02-19 10:30:00,65.2,65.28,65.06,65.17,16453.0,64.1608,64.2395,64.023,64.1313,16453.0
2025-02-19 11:00:00,65.14,65.25,65.07,65.12,17999.0,64.1017,64.21,64.0329,64.0821,17999.0
2025-02-19 11:30:00,65.12,65.42,65.1,65.32,16175.0,64.0821,64.3773,64.0624,64.2789,16175.0
2025-02-19 12:00:00,65.31,65.4,65.15,65.16,27662.0,64.269,64.3576,64.1116,64.1214,27662.0
2025-02-19 12:30:00,65.17,65.21,65.07,65.15,20777.0,64.1313,64.1706,64.0329,64.1116,20777.0
2025-02-19 13:00:00,65.15,65.27,65.15,65.27,18776.0,64.1116,64.2297,64.1116,64.2297,18776.0
2025-02-19 13:30:00,65.27,65.27,65.15,65.17,17432.0,64.2297,64.2297,64.1116,64.1313,17432.0
2025-02-19 14:00:00,65.15,65.45,65.12,65.41,30964.0,64.1116,64.4068,64.0821,64.3674,30964.0
2025-02-19 14:30:00,65.4,65.4,65.25,65.27,28724.0,64.3576,64.3576,64.21,64.2297,28724.0
2025-02-19 15:00:00,65.27,65.37,65.23,65.37,25823.0,64.2297,64.3281,64.1903,64.3281,25823.0
2025-02-19 15:30:00,65.37,65.62,65.15,65.25,230342.0,64.3281,64.5741,64.1116,64.21,230342.0
2025-02-20 09:30:00,65.19,65.53,65.0,65.53,10123.0,64.151,64.4855,63.964,64.4855,10123.0
2025-02-20 10:00:00,65.6,66.26,65.57,66.0,55858.0,64.5544,65.2039,64.5249,64.948,55858.0
2025-02-20 10:30:00,66.04,66.41,66.04,66.41,10147.0,64.9874,65.3515,64.9874,65.3515,10147.0
2025-02-20 11:00:00,66.36,66.37,66.15,66.17,10997.0,65.3023,65.3121,65.0957,65.1153,10997.0
2025-02-20 11:30:00,66.13,66.13,65.56,65.56,28381.0,65.076,65.076,64.5151,64.5151,28381.0
2025-02-20 12:00:00,65.59,65.99,65.59,65.91,17970.0,64.5446,64.9382,64.5446,64.8595,17970.0
2025-02-20 12:30:00,65.88,65.9,65.74,65.8,10888.0,64.83,64.8496,64.6922,64.7512,10888.0
2025-02-20 13:00:00,65.8,65.82,65.63,65.63,12277.0,64.7512,64.7709,64.5839,64.5839,12277.0
2025-02-20 13:30:00,65.62,65.94,65.62,65.91,17040.0,64.5741,64.889,64.5741,64.8595,17040.0
2025-02-20 14:00:00,65.93,66.17,65.9,66.05,17123.0,64.8792,65.1153,64.8496,64.9972,17123.0
2025-02-20 14:30:00,66.11,66.27,65.97,66.2,97610.0,65.0563,65.2137,64.9185,65.1449,97610.0
2025-02-20 15:00:00,66.22,66.3,66.17,66.22,17789.0,65.1645,65.2433,65.1153,65.1645,17789.0
2025-02-20 15:30:00,66.24,66.41,66.14,66.17,88985.0,65.1842,65.3515,65.0858,65.1153,88985.0
2025-02-21 09:30:00,66.21,66.72,65.9,66.53,50137.0,65.1547,65.6566,64.8496,65.4696,50137.0
2025-02-21 10:00:00,66.46,66.8,66.22,66.32,27335.0,65.4007,65.7353,65.1645,65.2629,27335.0
2025-02-21 10:30:00,66.36,66.52,66.33,66.34,14370.0,65.3023,65.4598,65.2728,65.2826,14370.0
2025-02-21 11:00:00,66.37,66.55,66.34,66.49,19846.0,65.3121,65.4893,65.2826,65.4302,19846.0
2025-02-21 11:30:00,66.46,66.48,66.32,66.46,21758.0,65.4007,65.4204,65.2629,65.4007,21758.0
2025-02-21 12:00:00,66.46,66.52,66.14,66.23,58294.0,65.4007,65.4598,65.0858,65.1744,58294.0
2025-02-21 12:30:00,66.18,66.33,66.08,66.16,31454.0,65.1252,65.2728,65.0268,65.1055,31454.0
2025-02-21 13:00:00,66.18,66.22,65.98,66.01,40292.0,65.1252,65.1645,64.9284,64.9579,40292.0
2025-02-21 13:30:00,66.01,66.03,65.77,65.83,58529.0,64.9579,64.9776,64.7217,64.7808,58529.0
2025-02-21 14:00:00,65.83,66.08,65.82,65.9,68271.0,64.7808,65.0268,64.7709,64.8496,68271.0
2025-02-21 14:30:00,65.9,66.13,65.9,66.02,60005.0,64.8496,65.076,64.8496,64.9677,60005.0
2025-02-21 15:00:00,66.01,66.2,65.97,66.2,78463.0,64.9579,65.1449,64.9185,65.1449,78463.0
2025-02-21 15:30:00,66.2,66.4,65.89,66.04,267638.0,65.1449,65.3417,64.8398,64.9874,267638.0
2025-02-24 09:30:00,66.26,67.12,66.08,67.12,65120.0,65.2039,66.0502,65.0268,66.0502,65120.0
2025-02-24 10:00:00,67.08,68.04,67.08,67.28,93245.0,66.0108,66.9555,66.0108,66.2076,93245.0
2025-02-24 10:30:00,67.37,67.56,67.07,67.21,80133.0,66.2962,66.4832,66.001,66.1388,80133.0
2025-02-24 11:00:00,67.18,67.53,67.11,67.41,100136.0,66.1092,66.4537,66.0403,66.3356,100136.0
2025-02-24 11:30:00,67.37,67.55,67.26,67.48,49848.0,66.2962,66.4733,66.188,66.4045,49848.0
2025-02-24 12:00:00,67.48,67.49,67.23,67.3,58947.0,66.4045,66.4143,66.1584,66.2273,58947.0
2025-02-24 12:30:00,67.3,67.39,67.17,67.19,63448.0,66.2273,66.3159,66.0994,66.1191,63448.0
2025-02-24 13:00:00,67.24,67.34,67.14,67.23,37107.0,66.1683,66.2667,66.0699,66.1584,37107.0
2025-02-24 13:30:00,67.23,67.23,66.93,66.95,72534.0,66.1584,66.1584,65.8632,65.8829,72534.0
2025-02-24 14:00:00,66.96,67.06,66.86,66.89,126193.0,65.8927,65.9911,65.7943,65.8239,126193.0
2025-02-24 14:30:00,66.89,67.11,66.85,67.1,107697.0,65.8239,66.0403,65.7845,66.0305,107697.0
2025-02-24 15:00:00,67.06,67.23,67.0,67.02,62824.0,65.9911,66.1584,65.9321,65.9518,62824.0
2025-02-24 15:30:00,67.02,67.15,66.72,67.01,446923.0,65.9518,66.0797,65.6566,65.9419,446923.0
2025-02-25 09:30:00,67.11,68.47,67.11,67.84,160254.0,66.0403,67.3787,66.0403,66.7587,160254.0
2025-02-25 10:00:00,67.77,68.1,67.7,67.73,130677.0,66.6898,67.0146,66.6209,66.6505,130677.0
2025-02-25 10:30:00,67.75,68.06,67.57,68.02,131432.0,66.6701,66.9752,66.493,66.9358,131432.0
2025-02-25 11:00:00,67.97,68.54,67.93,68.43,96795.0,66.8866,67.4476,66.8473,67.3393,96795.0
2025-02-25 11:30:00,68.42,68.78,68.39,68.71,34267.0,67.3295,67.6837,67.2999,67.6148,34267.0
2025-02-25 12:00:00,68.71,68.75,68.44,68.74,108407.0,67.6148,67.6542,67.3492,67.6444,108407.0
2025-02-25 12:30:00,68.74,68.84,68.47,68.58,45249.0,67.6444,67.7428,67.3787,67.4869,45249.0
2025-02-25 13:00:00,68.54,68.63,68.13,68.15,29372.0,67.4476,67.5361,67.0441,67.0638,29372.0
2025-02-25 13:30:00,68.16,68.46,68.15,68.41,41407.0,67.0736,67.3688,67.0638,67.3196,41407.0
2025-02-25 14:00:00,68.41,68.48,68.24,68.25,31933.0,67.3196,67.3885,67.1523,67.1622,31933.0
2025-02-25 14:30:00,68.26,68.72,68.2,68.64,77932.0,67.172,67.6247,67.113,67.546,77932.0
2025-02-25 15:00:00,68.64,68.72,68.55,68.59,100079.0,67.546,67.6247,67.4574,67.4968,100079.0
2025-02-25 15:30:00,68.6,68.63,68.25,68.54,287572.0,67.5066,67.5361,67.1622,67.4476,287572.0
2025-02-26 09:30:00,68.33,68.87,67.88,67.98,50263.0,67.2409,67.7723,66.7981,66.8965,50263.0
2025-02-26 10:00:00,67.96,68.2,67.87,68.19,60008.0,66.8768,67.113,66.7882,67.1031,60008.0
2025-02-26 10:30:00,68.16,68.3,68.09,68.22,48142.0,67.0736,67.2114,67.0047,67.1327,48142.0
2025-02-26 11:00:00,68.22,68.23,67.95,68.01,20692.0,67.1327,67.1425,66.867,66.926,20692.0
2025-02-26 11:30:00,67.98,68.09,67.89,68.0,22296.0,66.8965,67.0047,66.8079,66.9162,22296.0
2025-02-26 12:00:00,67.99,68.08,67.55,67.63,34844.0,66.9063,66.9949,66.4733,66.5521,34844.0
2025-02-26 12:30:00,67.62,67.67,67.35,67.45,49476.0,66.5422,66.5914,66.2765,66.3749,49476.0
2025-02-26 13:00:00,67.45,67.49,67.3,67.34,28471.0,66.3749,66.4143,66.2273,66.2667,28471.0
2025-02-26 13:30:00,67.32,67.48,67.23,67.41,35698.0,66.247,66.4045,66.1584,66.3356,35698.0
2025-02-26 14:00:00,67.35,67.54,67.22,67.49,38577.0,66.2765,66.4635,66.1486,66.4143,38577.0
2025-02-26 14:30:00,67.49,67.77,67.48,67.7,64407.0,66.4143,66.6898,66.4045,66.6209,64407.0
2025-02-26 15:00:00,67.71,67.72,67.59,67.63,51286.0,66.6308,66.6406,66.5127,66.5521,51286.0
2025-02-26 15:30:00,67.64,67.68,67.2,67.3,296654.0,66.5619,66.6013,66.1289,66.2273,296654.0
2025-02-27 09:30:00,67.18,67.85,67.01,67.59,26190.0,66.1092,66.7686,65.9419,66.5127,26190.0
2025-02-27 10:00:00,67.59,67.79,67.45,67.78,70323.0,66.5127,66.7095,66.3749,66.6997,70323.0
2025-02-27 10:30:00,67.78,68.18,67.74,68.09,217042.0,66.6997,67.0933,66.6603,67.0047,217042.0
2025-02-27 11:00:00,68.12,68.24,67.98,68.16,86680.0,67.0343,67.1523,66.8965,67.0736,86680.0
2025-02-27 11:30:00,68.18,68.3,68.12,68.15,58110.0,67.0933,67.2114,67.0343,67.0638,58110.0
2025-02-27 12:00:00,68.15,68.28,68.07,68.26,38302.0,67.0638,67.1917,66.985,67.172,38302.0
2025-02-27 12:30:00,68.28,68.38,68.19,68.19,35347.0,67.1917,67.2901,67.1031,67.1031,35347.0
2025-02-27 13:00:00,68.2,68.27,68.15,68.25,30782.0,67.113,67.1819,67.0638,67.1622,30782.0
2025-02-27 13:30:00,68.19,68.29,68.1,68.19,48145.0,67.1031,67.2015,67.0146,67.1031,48145.0
2025-02-27 14:00:00,68.18,68.54,68.18,68.41,120960.0,67.0933,67.4476,67.0933,67.3196,120960.0
2025-02-27 14:30:00,68.4,68.5,68.22,68.23,108005.0,67.3098,67.4082,67.1327,67.1425,108005.0
2025-02-27 15:00:00,68.23,68.29,68.1,68.28,134486.0,67.1425,67.2015,67.0146,67.1917,134486.0
2025-02-27 15:30:00,68.35,68.42,68.1,68.31,250132.0,67.2606,67.3295,67.0146,67.2212,250132.0
2025-02-28 09:30:00,68.77,69.82,68.38,69.64,38694.0,67.6739,68.7072,67.2901,68.53,38694.0
2025-02-28 10:00:00,69.64,69.65,68.85,69.05,34063.0,68.53,68.5399,67.7526,67.9494,34063.0
2025-02-28 10:30:00,69.09,69.38,69.06,69.35,36452.0,67.9888,68.2742,67.9593,68.2446,36452.0
2025-02-28 11:00:00,69.35,69.65,69.19,69.26,230090.0,68.2446,68.5399,68.0872,68.1561,230090.0
2025-02-28 11:30:00,69.26,69.33,69.1,69.2,31113.0,68.1561,68.225,67.9986,68.097,31113.0
2025-02-28 12:00:00,69.23,69.28,68.9,68.9,180870.0,68.1266,68.1758,67.8018,67.8018,180870.0
2025-02-28 12:30:00,68.89,68.91,68.34,68.56,54637.0,67.792,67.8117,67.2507,67.4672,54637.0
2025-02-28 13:00:00,68.53,68.59,68.38,68.48,52775.0,67.4377,67.4968,67.2901,67.3885,52775.0
2025-02-28 13:30:00,68.5,68.74,68.36,68.41,43074.0,67.4082,67.6444,67.2704,67.3196,43074.0
2025-02-28 14:00:00,68.39,68.56,68.34,68.48,56846.0,67.2999,67.4672,67.2507,67.3885,56846.0
2025-02-28 14:30:00,68.47,68.93,68.45,68.9,38688.0,67.3787,67.8313,67.359,67.8018,38688.0
2025-02-28 15:00:00,68.89,68.89,68.59,68.67,84543.0,67.792,67.792,67.4968,67.5755,84543.0
2025-02-28 15:30:00,68.69,68.85,68.4,68.59,329508.0,67.5952,67.7526,67.3098,67.4968,329508.0
2025-03-03 09:30:00,68.18,69.25,68.17,68.83,40467.0,67.0933,68.1462,67.0835,67.7329,40467.0
2025-03-03 10:00:00,68.84,69.16,68.6,68.87,31844.0,67.7428,68.0577,67.5066,67.7723,31844.0
2025-03-03 10:30:00,68.98,69.28,68.96,69.15,63372.0,67.8805,68.1758,67.8609,68.0478,63372.0
2025-03-03 11:00:00,69.2,69.2,68.98,69.0,31992.0,68.097,68.097,67.8805,67.9002,31992.0
2025-03-03 11:30:00,68.99,69.13,68.85,68.88,25335.0,67.8904,68.0282,67.7526,67.7821,25335.0
2025-03-03 12:00:00,68.85,69.02,68.82,68.87,31090.0,67.7526,67.9199,67.7231,67.7723,31090.0
2025-03-03 12:30:00,68.87,69.1,68.76,69.02,107923.0,67.7723,67.9986,67.6641,67.9199,107923.0
2025-03-03 13:00:00,69.01,69.08,68.9,68.94,89081.0,67.9101,67.979,67.8018,67.8412,89081.0
2025-03-03 13:30:00,68.94,69.04,68.72,68.85,28149.0,67.8412,67.9396,67.6247,67.7526,28149.0
2025-03-03 14:00:00,68.91,69.04,68.87,68.97,41746.0,67.8117,67.9396,67.7723,67.8707,41746.0
2025-03-03 14:30:00,68.96,69.18,68.8,68.83,32116.0,67.8609,68.0774,67.7034,67.7329,32116.0
2025-03-03 15:00:00,68.8,69.17,68.67,68.9,73890.0,67.7034,68.0675,67.5755,67.8018,73890.0
2025-03-03 15:30:00,68.9,69.07,68.77,69.05,225237.0,67.8018,67.9691,67.6739,67.9494,225237.0
2025-03-04 09:30:00,69.36,70.24,69.35,69.46,23857.0,68.2545,69.1205,68.2446,68.3529,23857.0
2025-03-04 10:00:00,69.47,69.59,69.04,69.58,31243.0,68.3627,68.4808,67.9396,68.471,31243.0
2025-03-04 10:30:00,69.58,69.73,69.21,69.21,162528.0,68.471,68.6186,68.1069,68.1069,162528.0
2025-03-04 11:00:00,69.21,69.28,68.84,68.95,27331.0,68.1069,68.1758,67.7428,67.851,27331.0
2025-03-04 11:30:00,68.95,69.1,68.88,69.02,21868.0,67.851,67.9986,67.7821,67.9199,21868.0
2025-03-04 12:00:00,69.1,69.29,68.98,69.01,24589.0,67.9986,68.1856,67.8805,67.9101,24589.0
2025-03-04 12:30:00,69.01,69.08,68.6,68.69,17564.0,67.9101,67.979,67.5066,67.5952,17564.0
2025-03-04 13:00:00,68.73,69.0,68.73,68.77,19428.0,67.6345,67.9002,67.6345,67.6739,19428.0
2025-03-04 13:30:00,68.74,68.89,68.63,68.74,35406.0,67.6444,67.792,67.5361,67.6444,35406.0
2025-03-04 14:00:00,68.78,68.96,68.54,68.6,21246.0,67.6837,67.8609,67.4476,67.5066,21246.0
2025-03-04 14:30:00,68.65,68.74,68.51,68.71,25436.0,67.5558,67.6444,67.418,67.6148,25436.0
2025-03-04 15:00:00,68.71,68.71,68.39,68.58,30937.0,67.6148,67.6148,67.2999,67.4869,30937.0
2025-03-04 15:30:00,68.6,68.63,68.03,68.07,205667.0,67.5066,67.5361,66.9457,66.985,205667.0
2025-03-05 09:30:00,67.92,68.93,67.58,68.42,25321.0,66.8374,67.8313,66.5029,67.3295,25321.0
2025-03-05 10:00:00,68.44,68.56,68.03,68.17,28461.0,67.3492,67.4672,66.9457,67.0835,28461.0
2025-03-05 10:30:00,68.16,68.27,67.8,67.8,19150.0,67.0736,67.1819,66.7194,66.7194,19150.0
2025-03-05 11:00:00,67.9,68.01,67.82,67.88,25140.0,66.8178,66.926,66.739,66.7981,25140.0
2025-03-05 11:30:00,67.87,68.0,67.65,67.88,29770.0,66.7882,66.9162,66.5717,66.7981,29770.0
2025-03-05 12:00:00,67.86,68.31,67.86,68.3,52273.0,66.7784,67.2212,66.7784,67.2114,52273.0
2025-03-05 12:30:00,68.3,68.46,68.3,68.42,30885.0,67.2114,67.3688,67.2114,67.3295,30885.0
2025-03-05 13:00:00,68.43,68.61,68.38,68.53,58059.0,67.3393,67.5164,67.2901,67.4377,58059.0
2025-03-05 13:30:00,68.5,68.72,68.4,68.63,147025.0,67.4082,67.6247,67.3098,67.5361,147025.0
2025-03-05 14:00:00,68.64,68.82,68.62,68.65,39721.0,67.546,67.7231,67.5263,67.5558,39721.0
2025-03-05 14:30:00,68.64,68.79,68.64,68.72,44414.0,67.546,67.6936,67.546,67.6247,44414.0
2025-03-05 15:00:00,68.68,68.7,68.49,68.64,38330.0,67.5853,67.605,67.3984,67.546,38330.0
2025-03-05 15:30:00,68.61,68.75,68.42,68.64,225554.0,67.5164,67.6542,67.3295,67.546,225554.0
2025-03-06 09:30:00,68.23,69.2,67.92,67.92,85126.0,67.1425,68.097,66.8374,66.8374,85126.0
2025-03-06 10:00:00,67.93,68.02,67.38,67.63,36797.0,66.8473,66.9358,66.306,66.5521,36797.0
2025-03-06 10:30:00,67.73,68.15,67.63,68.03,34733.0,66.6505,67.0638,66.5521,66.9457,34733.0
2025-03-06 11:00:00,68.0,68.23,68.0,68.09,15629.0,66.9162,67.1425,66.9162,67.0047,15629.0
2025-03-06 11:30:00,68.08,68.13,67.72,67.76,17952.0,66.9949,67.0441,66.6406,66.68,17952.0
2025-03-06 12:00:00,67.74,67.83,67.59,67.72,30101.0,66.6603,66.7489,66.5127,66.6406,30101.0
2025-03-06 12:30:00,67.7,67.87,67.68,67.74,53970.0,66.6209,66.7882,66.6013,66.6603,53970.0
2025-03-06 13:00:00,67.74,67.82,67.65,67.82,33807.0,66.6603,66.739,66.5717,66.739,33807.0
2025-03-06 13:30:00,67.78,67.85,67.51,67.74,21610.0,66.6997,66.7686,66.434,66.6603,21610.0
2025-03-06 14:00:00,67.73,67.89,67.64,67.7,32552.0,66.6505,66.8079,66.5619,66.6209,32552.0
2025-03-06 14:30:00,67.72,67.87,67.65,67.65,65378.0,66.6406,66.7882,66.5717,66.5717,65378.0
2025-03-06 15:00:00,67.67,68.08,67.67,68.05,63351.0,66.5914,66.9949,66.5914,66.9654,63351.0
2025-03-06 15:30:00,68.01,68.16,67.71,67.75,140228.0,66.926,67.0736,66.6308,66.6701,140228.0
2025-03-07 09:30:00,68.16,68.89,68.07,68.62,38628.0,67.0736,67.792,66.985,67.5263,38628.0
2025-03-07 10:00:00,68.6,68.98,68.32,68.94,26623.0,67.5066,67.8805,67.2311,67.8412,26623.0
2025-03-07 10:30:00,68.88,68.96,68.57,68.68,40204.0,67.7821,67.8609,67.4771,67.5853,40204.0
2025-03-07 11:00:00,68.65,68.69,68.34,68.34,36016.0,67.5558,67.5952,67.2507,67.2507,36016.0
2025-03-07 11:30:00,68.34,68.68,68.26,68.59,74018.0,67.2507,67.5853,67.172,67.4968,74018.0
2025-03-07 12:00:00,68.62,68.62,68.4,68.43,28390.0,67.5263,67.5263,67.3098,67.3393,28390.0
2025-03-07 12:30:00,68.39,68.77,68.35,68.71,45625.0,67.2999,67.6739,67.2606,67.6148,45625.0
2025-03-07 13:00:00,68.71,68.97,68.65,68.86,42554.0,67.6148,67.8707,67.5558,67.7625,42554.0
2025-03-07 13:30:00,68.83,69.01,68.69,68.71,41457.0,67.7329,67.9101,67.5952,67.6148,41457.0
2025-03-07 14:00:00,68.71,68.76,68.6,68.66,37620.0,67.6148,67.6641,67.5066,67.5656,37620.0
2025-03-07 14:30:00,68.64,68.79,68.58,68.6,19471.0,67.546,67.6936,67.4869,67.5066,19471.0
2025-03-07 15:00:00,68.6,68.77,68.51,68.66,45597.0,67.5066,67.6739,67.418,67.5656,45597.0
2025-03-07 15:30:00,68.66,68.72,68.29,68.58,166597.0,67.5656,67.6247,67.2015,67.4869,166597.0
2025-03-10 09:30:00,69.14,70.02,69.01,69.38,37235.0,68.038,68.904,67.9101,68.2742,37235.0
2025-03-10 10:00:00,69.37,69.7,69.37,69.4,37606.0,68.2643,68.5891,68.2643,68.2939,37606.0
2025-03-10 10:30:00,69.4,70.2,69.28,70.09,73087.0,68.2939,69.0811,68.1758,68.9729,73087.0
2025-03-10 11:00:00,70.15,70.35,69.6,69.61,65702.0,69.0319,69.2287,68.4907,68.5005,65702.0
2025-03-10 11:30:00,69.6,69.62,69.28,69.31,53035.0,68.4907,68.5103,68.1758,68.2053,53035.0
2025-03-10 12:00:00,69.31,69.54,69.27,69.44,23012.0,68.2053,68.4316,68.1659,68.3332,23012.0
2025-03-10 12:30:00,69.44,69.47,69.26,69.31,38200.0,68.3332,68.3627,68.1561,68.2053,38200.0
2025-03-10 13:00:00,69.29,69.4,69.21,69.29,50389.0,68.1856,68.2939,68.1069,68.1856,50389.0
2025-03-10 13:30:00,69.29,69.46,69.22,69.33,63542.0,68.1856,68.3529,68.1167,68.225,63542.0
2025-03-10 14:00:00,69.3,69.42,69.08,69.19,138416.0,68.1954,68.3135,67.979,68.0872,138416.0
2025-03-10 14:30:00,69.19,69.29,68.74,68.81,59640.0,68.0872,68.1856,67.6444,67.7133,59640.0
2025-03-10 15:00:00,68.81,69.2,68.62,69.06,44506.0,67.7133,68.097,67.5263,67.9593,44506.0
2025-03-10 15:30:00,69.11,69.14,68.61,68.65,201603.0,68.0085,68.038,67.5164,67.5558,201603.0
2025-03-11 09:30:00,69.04,69.04,67.98,68.1,25520.0,67.9396,67.9396,66.8965,67.0146,25520.0
2025-03-11 10:00:00,68.08,68.56,67.76,68.52,25955.0,66.9949,67.4672,66.68,67.4279,25955.0
2025-03-11 10:30:00,68.45,68.62,68.1,68.15,65601.0,67.359,67.5263,67.0146,67.0638,65601.0
2025-03-11 11:00:00,68.2,68.57,68.0,68.31,80330.0,67.113,67.4771,66.9162,67.2212,80330.0
2025-03-11 11:30:00,68.23,68.56,68.15,68.23,73213.0,67.1425,67.4672,67.0638,67.1425,73213.0
2025-03-11 12:00:00,68.23,68.26,67.2,67.69,100436.0,67.1425,67.172,66.1289,66.6111,100436.0
2025-03-11 12:30:00,67.58,67.65,67.33,67.51,42743.0,66.5029,66.5717,66.2568,66.434,42743.0
2025-03-11 13:00:00,67.48,67.51,67.28,67.28,32185.0,66.4045,66.434,66.2076,66.2076,32185.0
2025-03-11 13:30:00,67.32,67.43,67.16,67.21,47935.0,66.247,66.3552,66.0896,66.1388,47935.0
2025-03-11 14:00:00,67.2,67.87,67.2,67.81,56388.0,66.1289,66.7882,66.1289,66.7292,56388.0
2025-03-11 14:30:00,67.81,67.9,67.61,67.79,108797.0,66.7292,66.8178,66.5324,66.7095,108797.0
2025-03-11 15:00:00,67.8,67.91,67.64,67.67,76992.0,66.7194,66.8276,66.5619,66.5914,76992.0
2025-03-11 15:30:00,67.66,67.92,67.59,67.78,406030.0,66.5816,66.8374,66.5127,66.6997,406030.0
2025-03-12 09:30:00,67.33,68.05,67.09,67.2,129678.0,66.2568,66.9654,66.0207,66.1289,129678.0
2025-03-12 10:00:00,67.16,67.34,66.86,67.25,31381.0,66.0896,66.2667,65.7943,66.1781,31381.0
2025-03-12 10:30:00,67.2,67.2,66.36,66.46,40257.0,66.1289,66.1289,65.3023,65.4007,40257.0
2025-03-12 11:00:00,66.57,66.77,66.5,66.59,46227.0,65.509,65.7058,65.4401,65.5286,46227.0
2025-03-12 11:30:00,66.58,66.63,66.38,66.51,28687.0,65.5188,65.568,65.322,65.4499,28687.0
2025-03-12 12:00:00,66.53,66.63,66.3,66.54,64245.0,65.4696,65.568,65.2433,65.4794,64245.0
2025-03-12 12:30:00,66.56,66.82,66.52,66.55,24633.0,65.4991,65.755,65.4598,65.4893,24633.0
2025-03-12 13:00:00,66.52,66.74,66.5,66.74,27039.0,65.4598,65.6762,65.4401,65.6762,27039.0
2025-03-12 13:30:00,66.77,66.83,66.53,66.53,28083.0,65.7058,65.7648,65.4696,65.4696,28083.0
2025-03-12 14:00:00,66.52,66.81,66.5,66.72,28170.0,65.4598,65.7451,65.4401,65.6566,28170.0
2025-03-12 14:30:00,66.73,67.04,66.65,67.03,146893.0,65.6664,65.9715,65.5877,65.9616,146893.0
2025-03-12 15:00:00,67.0,67.06,66.78,67.0,38310.0,65.9321,65.9911,65.7156,65.9321,38310.0
2025-03-12 15:30:00,67.0,67.14,66.72,66.78,135999.0,65.9321,66.0699,65.6566,65.7156,135999.0
2025-03-13 09:30:00,66.9,67.41,66.5,66.88,24342.0,65.8337,66.3356,65.4401,65.814,24342.0
2025-03-13 10:00:00,67.05,67.58,66.98,67.36,79276.0,65.9813,66.5029,65.9124,66.2864,79276.0
2025-03-13 10:30:00,67.31,67.42,66.85,66.93,43211.0,66.2372,66.3454,65.7845,65.8632,43211.0
2025-03-13 11:00:00,66.91,67.04,66.83,66.83,28540.0,65.8435,65.9715,65.7648,65.7648,28540.0
2025-03-13 11:30:00,66.83,66.83,66.18,66.18,46654.0,65.7648,65.7648,65.1252,65.1252,46654.0
2025-03-13 12:00:00,66.13,66.29,65.88,66.15,56355.0,65.076,65.2334,64.83,65.0957,56355.0
2025-03-13 12:30:00,66.16,66.43,66.15,66.3,17468.0,65.1055,65.3712,65.0957,65.2433,17468.0
2025-03-13 13:00:00,66.29,66.33,66.03,66.14,12145.0,65.2334,65.2728,64.9776,65.0858,12145.0
2025-03-13 13:30:00,66.11,66.24,65.99,66.21,19562.0,65.0563,65.1842,64.9382,65.1547,19562.0
2025-03-13 14:00:00,66.18,66.29,66.07,66.09,17736.0,65.1252,65.2334,65.0169,65.0366,17736.0
2025-03-13 14:30:00,66.09,66.39,66.09,66.28,86020.0,65.0366,65.3318,65.0366,65.2236,86020.0
2025-03-13 15:00:00,66.28,66.28,65.94,66.0,38114.0,65.2236,65.2236,64.889,64.948,38114.0
2025-03-13 15:30:00,66.0,66.21,65.97,66.03,168230.0,64.948,65.1547,64.9185,64.9776,168230.0
2025-03-14 09:30:00,66.18,66.52,65.98,66.19,16754.0,65.1252,65.4598,64.9284,65.135,16754.0
2025-03-14 10:00:00,66.19,66.23,65.87,66.11,16659.0,65.135,65.1744,64.8201,65.0563,16659.0
2025-03-14 10:30:00,66.08,66.28,66.02,66.24,15901.0,65.0268,65.2236,64.9677,65.1842,15901.0
2025-03-14 11:00:00,66.28,66.63,66.2,66.63,16775.0,65.2236,65.568,65.1449,65.568,16775.0
2025-03-14 11:30:00,66.71,66.77,66.56,66.76,13172.0,65.6467,65.7058,65.4991,65.6959,13172.0
2025-03-14 12:00:00,66.76,66.84,66.54,66.62,36263.0,65.6959,65.7747,65.4794,65.5582,36263.0
2025-03-14 12:30:00,66.62,66.85,66.53,66.85,20365.0,65.5582,65.7845,65.4696,65.7845,20365.0
2025-03-14 13:00:00,66.87,66.92,66.74,66.82,15083.0,65.8042,65.8534,65.6762,65.755,15083.0
2025-03-14 13:30:00,66.84,66.9,66.64,66.64,15520.0,65.7747,65.8337,65.5778,65.5778,15520.0
2025-03-14 14:00:00,66.67,66.89,66.67,66.77,11840.0,65.6074,65.8239,65.6074,65.7058,11840.0
2025-03-14 14:30:00,66.78,66.97,66.78,66.87,16237.0,65.7156,65.9026,65.7156,65.8042,16237.0
2025-03-14 15:00:00,66.87,66.97,66.74,66.92,24936.0,65.8042,65.9026,65.6762,65.8534,24936.0
2025-03-14 15:30:00,66.93,67.09,66.83,67.08,135270.0,65.8632,66.0207,65.7648,66.0108,135270.0
2025-03-17 09:30:00,67.02,67.92,67.02,67.88,10588.0,65.9518,66.8374,65.9518,66.7981,10588.0
2025-03-17 10:00:00,67.93,68.44,67.9,68.38,20129.0,66.8473,67.3492,66.8178,67.2901,20129.0
2025-03-17 10:30:00,68.38,68.73,68.36,68.62,21358.0,67.2901,67.6345,67.2704,67.5263,21358.0
2025-03-17 11:00:00,68.65,68.86,68.62,68.79,19753.0,67.5558,67.7625,67.5263,67.6936,19753.0
2025-03-17 11:30:00,68.74,68.75,68.43,68.44,45250.0,67.6444,67.6542,67.3393,67.3492,45250.0
2025-03-17 12:00:00,68.4,68.59,68.4,68.56,16972.0,67.3098,67.4968,67.3098,67.4672,16972.0
2025-03-17 12:30:00,68.48,68.57,68.41,68.45,22884.0,67.3885,67.4771,67.3196,67.359,22884.0
2025-03-17 13:00:00,68.45,68.59,68.43,68.53,22402.0,67.359,67.4968,67.3393,67.4377,22402.0
2025-03-17 13:30:00,68.53,68.7,68.49,68.67,20767.0,67.4377,67.605,67.3984,67.5755,20767.0
2025-03-17 14:00:00,68.69,68.84,68.56,68.56,16001.0,67.5952,67.7428,67.4672,67.4672,16001.0
2025-03-17 14:30:00,68.56,68.72,68.55,68.58,14729.0,67.4672,67.6247,67.4574,67.4869,14729.0
2025-03-17 15:00:00,68.55,68.62,68.3,68.4,31179.0,67.4574,67.5263,67.2114,67.3098,31179.0
2025-03-17 15:30:00,68.43,68.51,68.25,68.28,89433.0,67.3393,67.418,67.1622,67.1917,89433.0
2025-03-18 09:30:00,68.4,68.72,68.34,68.66,19416.0,67.3098,67.6247,67.2507,67.5656,19416.0
2025-03-18 10:00:00,68.7,69.05,68.7,69.05,13916.0,67.605,67.9494,67.605,67.9494,13916.0
2025-03-18 10:30:00,69.05,69.28,69.05,69.17,25113.0,67.9494,68.1758,67.9494,68.0675,25113.0
2025-03-18 11:00:00,69.12,69.23,68.63,68.63,32517.0,68.0183,68.1266,67.5361,67.5361,32517.0
2025-03-18 11:30:00,68.55,68.79,68.47,68.6,14082.0,67.4574,67.6936,67.3787,67.5066,14082.0
2025-03-18 12:00:00,68.57,68.77,68.57,68.71,24613.0,67.4771,67.6739,67.4771,67.6148,24613.0
2025-03-18 12:30:00,68.7,68.71,68.46,68.53,15181.0,67.605,67.6148,67.3688,67.4377,15181.0
2025-03-18 13:00:00,68.5,68.71,68.44,68.65,17209.0,67.4082,67.6148,67.3492,67.5558,17209.0
2025-03-18 13:30:00,68.67,68.75,68.59,68.64,24555.0,67.5755,67.6542,67.4968,67.546,24555.0
2025-03-18 14:00:00,68.61,68.7,68.5,68.51,14667.0,67.5164,67.605,67.4082,67.418,14667.0
2025-03-18 14:30:00,68.51,68.64,68.42,68.45,22113.0,67.418,67.546,67.3295,67.359,22113.0
2025-03-18 15:00:00,68.42,68.54,68.24,68.5,16979.0,67.3295,67.4476,67.1523,67.4082,16979.0
2025-03-18 15:30:00,68.51,68.66,68.35,68.44,101263.0,67.418,67.5656,67.2606,67.3492,101263.0
2025-03-19 09:30:00,68.39,68.49,68.2,68.44,7687.0,67.2999,67.3984,67.113,67.3492,7687.0
2025-03-19 10:00:00,68.3,68.47,68.15,68.37,15475.0,67.2114,67.3787,67.0638,67.2803,15475.0
2025-03-19 10:30:00,68.37,68.37,67.9,67.97,20959.0,67.2803,67.2803,66.8178,66.8866,20959.0
2025-03-19 11:00:00,67.97,68.02,67.74,67.76,33015.0,66.8866,66.9358,66.6603,66.68,33015.0
2025-03-19 11:30:00,67.78,68.14,67.78,68.09,6758.0,66.6997,67.0539,66.6997,67.0047,6758.0
2025-03-19 12:00:00,68.15,68.23,68.05,68.2,5718.0,67.0638,67.1425,66.9654,67.113,5718.0
2025-03-19 12:30:00,68.19,68.27,68.13,68.16,6523.0,67.1031,67.1819,67.0441,67.0736,6523.0
2025-03-19 13:00:00,68.19,68.19,68.06,68.09,7706.0,67.1031,67.1031,66.9752,67.0047,7706.0
2025-03-19 13:30:00,68.07,68.22,67.98,68.02,9568.0,66.985,67.1327,66.8965,66.9358,9568.0
2025-03-19 14:00:00,67.97,68.3,67.91,68.22,11148.0,66.8866,67.2114,66.8276,67.1327,11148.0
2025-03-19 14:30:00,68.29,68.59,68.24,68.4,12584.0,67.2015,67.4968,67.1523,67.3098,12584.0
2025-03-19 15:00:00,68.34,68.61,68.34,68.48,22324.0,67.2507,67.5164,67.2507,67.3885,22324.0
2025-03-19 15:30:00,68.48,68.65,68.32,68.47,159001.0,67.3885,67.5558,67.2311,67.3787,159001.0
2025-03-20 09:30:00,68.99,68.99,68.33,68.7,19457.0,67.8904,67.8904,67.2409,67.605,19457.0
2025-03-20 10:00:00,68.7,69.11,68.64,69.1,69476.0,67.605,68.0085,67.546,67.9986,69476.0
2025-03-20 10:30:00,69.03,69.03,68.48,68.59,17945.0,67.9297,67.9297,67.3885,67.4968,17945.0
2025-03-20 11:00:00,68.62,68.66,68.35,68.35,11055.0,67.5263,67.5656,67.2606,67.2606,11055.0
2025-03-20 11:30:00,68.33,68.53,68.28,68.48,14482.0,67.2409,67.4377,67.1917,67.3885,14482.0
2025-03-20 12:00:00,68.52,68.6,68.4,68.52,13710.0,67.4279,67.5066,67.3098,67.4279,13710.0
2025-03-20 12:30:00,68.5,68.57,68.33,68.44,13621.0,67.4082,67.4771,67.2409,67.3492,13621.0
2025-03-20 13:00:00,68.43,68.59,68.42,68.42,4078.0,67.3393,67.4968,67.3295,67.3295,4078.0
2025-03-20 13:30:00,68.4,68.67,68.39,68.65,11588.0,67.3098,67.5755,67.2999,67.5558,11588.0
2025-03-20 14:00:00,68.67,68.7,68.54,68.61,20699.0,67.5755,67.605,67.4476,67.5164,20699.0
2025-03-20 14:30:00,68.6,68.75,68.55,68.62,11449.0,67.5066,67.6542,67.4574,67.5263,11449.0
2025-03-20 15:00:00,68.61,68.69,68.56,68.64,31398.0,67.5164,67.5952,67.4672,67.546,31398.0
2025-03-20 15:30:00,68.64,69.03,68.57,68.72,106981.0,67.546,67.9297,67.4771,67.6247,106981.0
2025-03-21 09:30:00,68.58,68.96,68.33,68.66,250728.0,67.4869,67.8609,67.2409,67.5656,250728.0
2025-03-21 10:00:00,68.59,68.65,67.99,68.44,28871.0,67.4968,67.5558,66.9063,67.3492,28871.0
2025-03-21 10:30:00,68.52,68.66,68.39,68.64,56497.0,67.4279,67.5656,67.2999,67.546,56497.0
2025-03-21 11:00:00,68.64,68.79,68.45,68.45,23407.0,67.546,67.6936,67.359,67.359,23407.0
2025-03-21 11:30:00,68.49,68.64,68.42,68.55,20711.0,67.3984,67.546,67.3295,67.4574,20711.0
2025-03-21 12:00:00,68.55,68.93,68.55,68.81,22690.0,67.4574,67.8313,67.4574,67.7133,22690.0
2025-03-21 12:30:00,68.8,68.8,68.58,68.68,12232.0,67.7034,67.7034,67.4869,67.5853,12232.0
2025-03-21 13:00:00,68.68,68.75,68.59,68.59,14997.0,67.5853,67.6542,67.4968,67.4968,14997.0
2025-03-21 13:30:00,68.62,68.78,68.54,68.77,15871.0,67.5263,67.6837,67.4476,67.6739,15871.0
2025-03-21 14:00:00,68.75,68.84,68.63,68.63,29910.0,67.6542,67.7428,67.5361,67.5361,29910.0
2025-03-21 14:30:00,68.66,68.84,68.62,68.77,19822.0,67.5656,67.7428,67.5263,67.6739,19822.0
2025-03-21 15:00:00,68.71,68.8,68.67,68.7,28103.0,67.6148,67.7034,67.5755,67.605,28103.0
2025-03-21 15:30:00,68.67,68.74,68.39,68.47,138676.0,67.5755,67.6444,67.2999,67.3787,138676.0
2025-03-24 09:30:00,68.25,69.07,68.25,68.35,39643.0,67.1622,67.9691,67.1622,67.2606,39643.0
2025-03-24 10:00:00,68.35,68.53,68.24,68.27,46360.0,67.2606,67.4377,67.1523,67.1819,46360.0
2025-03-24 10:30:00,68.28,68.43,68.02,68.37,50897.0,67.1917,67.3393,66.9358,67.2803,50897.0
2025-03-24 11:00:00,68.39,68.45,68.32,68.37,31442.0,67.2999,67.359,67.2311,67.2803,31442.0
2025-03-24 11:30:00,68.38,68.49,68.31,68.46,11306.0,67.2901,67.3984,67.2212,67.3688,11306.0
2025-03-24 12:00:00,68.48,68.58,68.48,68.48,14211.0,67.3885,67.4869,67.3885,67.3885,14211.0
2025-03-24 12:30:00,68.5,68.54,68.38,68.44,12151.0,67.4082,67.4476,67.2901,67.3492,12151.0
2025-03-24 13:00:00,68.46,68.5,68.39,68.42,15929.0,67.3688,67.4082,67.2999,67.3295,15929.0
2025-03-24 13:30:00,68.42,68.5,68.26,68.31,20620.0,67.3295,67.4082,67.172,67.2212,20620.0
2025-03-24 14:00:00,68.31,68.31,67.95,67.97,9208.0,67.2212,67.2212,66.867,66.8866,9208.0
2025-03-24 14:30:00,67.95,68.11,67.94,68.08,27142.0,66.867,67.0244,66.8571,66.9949,27142.0
2025-03-24 15:00:00,68.1,68.16,68.03,68.15,29121.0,67.0146,67.0736,66.9457,67.0638,29121.0
2025-03-24 15:30:00,68.16,68.2,67.89,67.9,219530.0,67.0736,67.113,66.8079,66.8178,219530.0
2025-03-25 09:30:00,67.66,67.84,67.32,67.54,23666.0,66.5816,66.7587,66.247,66.4635,23666.0
2025-03-25 10:00:00,67.54,67.83,67.48,67.56,57801.0,66.4635,66.7489,66.4045,66.4832,57801.0
2025-03-25 10:30:00,67.62,67.89,67.36,67.82,39862.0,66.5422,66.8079,66.2864,66.739,39862.0
2025-03-25 11:00:00,67.88,67.88,67.37,67.37,25012.0,66.7981,66.7981,66.2962,66.2962,25012.0
2025-03-25 11:30:00,67.39,67.48,67.21,67.24,40941.0,66.3159,66.4045,66.1388,66.1683,40941.0
2025-03-25 12:00:00,67.21,67.34,67.15,67.19,34688.0,66.1388,66.2667,66.0797,66.1191,34688.0
2025-03-25 12:30:00,67.2,67.2,66.99,67.03,16494.0,66.1289,66.1289,65.9223,65.9616,16494.0
2025-03-25 13:00:00,67.02,67.13,67.02,67.12,19666.0,65.9518,66.06,65.9518,66.0502,19666.0
2025-03-25 13:30:00,67.16,67.61,67.16,67.47,35498.0,66.0896,66.5324,66.0896,66.3946,35498.0
2025-03-25 14:00:00,67.48,67.51,67.34,67.42,26192.0,66.4045,66.434,66.2667,66.3454,26192.0
2025-03-25 14:30:00,67.42,67.42,67.3,67.36,15056.0,66.3454,66.3454,66.2273,66.2864,15056.0
2025-03-25 15:00:00,67.37,67.37,66.96,67.02,46702.0,66.2962,66.2962,65.8927,65.9518,46702.0
2025-03-25 15:30:00,67.02,67.02,66.33,66.78,303970.0,65.9518,65.9518,65.2728,65.7156,303970.0
2025-03-26 09:30:00,67.07,67.57,66.72,67.2,53966.0,66.001,66.493,65.6566,66.1289,53966.0
2025-03-26 10:00:00,67.21,67.44,67.08,67.15,55471.0,66.1388,66.3651,66.0108,66.0797,55471.0
2025-03-26 10:30:00,67.14,67.28,67.08,67.23,36154.0,66.0699,66.2076,66.0108,66.1584,36154.0
2025-03-26 11:00:00,67.2,67.32,66.94,66.95,25876.0,66.1289,66.247,65.8731,65.8829,25876.0
2025-03-26 11:30:00,66.93,67.04,66.84,66.97,55886.0,65.8632,65.9715,65.7747,65.9026,55886.0
2025-03-26 12:00:00,67.04,67.2,66.97,67.17,50310.0,65.9715,66.1289,65.9026,66.0994,50310.0
2025-03-26 12:30:00,67.14,67.23,67.12,67.18,44465.0,66.0699,66.1584,66.0502,66.1092,44465.0
2025-03-26 13:00:00,67.19,67.22,67.07,67.07,16729.0,66.1191,66.1486,66.001,66.001,16729.0
2025-03-26 13:30:00,67.07,67.09,66.88,66.96,71604.0,66.001,66.0207,65.814,65.8927,71604.0
2025-03-26 14:00:00,66.99,67.27,66.98,67.18,68212.0,65.9223,66.1978,65.9124,66.1092,68212.0
2025-03-26 14:30:00,67.16,67.2,67.03,67.09,58618.0,66.0896,66.1289,65.9616,66.0207,58618.0
2025-03-26 15:00:00,67.1,67.28,67.01,67.19,84094.0,66.0305,66.2076,65.9419,66.1191,84094.0
2025-03-26 15:30:00,67.22,67.26,66.77,67.16,665617.0,66.1486,66.188,65.7058,66.0896,665617.0
2025-03-27 09:30:00,67.69,67.69,67.06,67.25,97739.0,66.6111,66.6111,65.9911,66.1781,97739.0
2025-03-27 10:00:00,67.26,67.54,67.18,67.33,268734.0,66.188,66.4635,66.1092,66.2568,268734.0
2025-03-27 10:30:00,67.34,67.42,67.1,67.25,186531.0,66.2667,66.3454,66.0305,66.1781,186531.0
2025-03-27 11:00:00,67.2,67.47,67.13,67.19,244189.0,66.1289,66.3946,66.06,66.1191,244189.0
2025-03-27 11:30:00,67.22,67.23,66.54,66.68,96580.0,66.1486,66.1584,65.4794,65.6172,96580.0
2025-03-27 12:00:00,66.67,66.84,66.56,66.67,57322.0,65.6074,65.7747,65.4991,65.6074,57322.0
2025-03-27 12:30:00,66.67,66.71,66.02,66.11,133907.0,65.6074,65.6467,64.9677,65.0563,133907.0
2025-03-27 13:00:00,66.11,66.3,66.03,66.2,53331.0,65.0563,65.2433,64.9776,65.1449,53331.0
2025-03-27 13:30:00,66.17,66.17,65.72,65.79,76412.0,65.1153,65.1153,64.6725,64.7414,76412.0
2025-03-27 14:00:00,65.83,65.9,65.53,65.56,84924.0,64.7808,64.8496,64.4855,64.5151,84924.0
2025-03-27 14:30:00,65.56,65.67,65.26,65.26,170055.0,64.5151,64.6233,64.2198,64.2198,170055.0
2025-03-27 15:00:00,65.26,66.18,65.13,66.08,217643.0,64.2198,65.1252,64.0919,65.0268,217643.0
2025-03-27 15:30:00,66.08,66.08,65.65,65.75,305731.0,65.0268,65.0268,64.6036,64.702,305731.0
2025-03-28 09:30:00,65.74,65.99,65.4,65.48,63089.0,65.1937,65.4416,64.8565,64.9359,63089.0
2025-03-28 10:00:00,65.52,66.03,65.36,65.93,58555.0,64.9755,65.4813,64.8169,65.3821,58555.0
2025-03-28 10:30:00,65.93,66.11,65.73,66.08,65467.0,65.3821,65.5606,65.1838,65.5309,65467.0
2025-03-28 11:00:00,66.08,66.17,65.92,66.02,70785.0,65.5309,65.6201,65.3722,65.4714,70785.0
2025-03-28 11:30:00,66.0,66.36,65.99,66.23,46203.0,65.4516,65.8086,65.4416,65.6796,46203.0
2025-03-28 12:00:00,66.23,66.29,66.12,66.15,53744.0,65.6796,65.7391,65.5706,65.6003,53744.0
2025-03-28 12:30:00,66.16,66.27,66.1,66.12,34812.0,65.6102,65.7193,65.5507,65.5706,34812.0
2025-03-28 13:00:00,66.12,66.13,65.94,66.03,49647.0,65.5706,65.5805,65.3921,65.4813,49647.0
2025-03-28 13:30:00,66.04,66.2,66.04,66.19,37863.0,65.4912,65.6499,65.4912,65.64,37863.0
2025-03-28 14:00:00,66.2,66.24,65.85,65.89,40365.0,65.6499,65.6896,65.3028,65.3425,40365.0
2025-03-28 14:30:00,65.88,65.88,65.74,65.82,48657.0,65.3326,65.3326,65.1937,65.273,48657.0
2025-03-28 15:00:00,65.82,66.19,65.79,66.16,60272.0,65.273,65.64,65.2433,65.6102,60272.0
2025-03-28 15:30:00,66.15,66.45,66.08,66.43,299858.0,65.6003,65.8978,65.5309,65.878,299858.0
2025-03-31 09:30:00,66.67,67.64,66.37,67.53,49826.0,66.116,67.0779,65.8185,66.9688,49826.0
2025-03-31 10:00:00,67.52,67.52,66.76,66.97,41627.0,66.9589,66.9589,66.2052,66.4135,41627.0
2025-03-31 10:30:00,66.99,67.3,66.96,67.16,47178.0,66.4333,66.7408,66.4036,66.6019,47178.0
2025-03-31 11:00:00,67.16,67.28,66.95,67.03,31045.0,66.6019,66.7209,66.3937,66.473,31045.0
2025-03-31 11:30:00,67.04,67.04,66.85,66.86,48920.0,66.4829,66.4829,66.2945,66.3044,48920.0
2025-03-31 12:00:00,66.87,66.87,66.47,66.5,53310.0,66.3143,66.3143,65.9176,65.9474,53310.0
2025-03-31 12:30:00,66.54,66.55,66.25,66.25,25660.0,65.9871,65.997,65.6995,65.6995,25660.0
2025-03-31 13:00:00,66.25,66.34,66.19,66.31,31847.0,65.6995,65.7887,65.64,65.759,31847.0
2025-03-31 13:30:00,66.31,66.38,66.25,66.29,70337.0,65.759,65.8284,65.6995,65.7391,70337.0
2025-03-31 14:00:00,66.31,66.61,66.31,66.53,60520.0,65.759,66.0565,65.759,65.9771,60520.0
2025-03-31 14:30:00,66.53,66.75,66.53,66.61,46976.0,65.9771,66.1953,65.9771,66.0565,46976.0
2025-03-31 15:00:00,66.63,66.99,66.62,66.82,55613.0,66.0763,66.4333,66.0664,66.2647,55613.0
2025-03-31 15:30:00,66.81,67.02,66.61,66.72,252636.0,66.2548,66.4631,66.0565,66.1656,252636.0
2025-04-01 09:30:00,67.03,67.24,66.53,66.53,27936.0,66.473,66.6812,65.9771,65.9771,27936.0
2025-04-01 10:00:00,66.69,66.81,65.74,65.87,24767.0,66.1358,66.2548,65.1937,65.3226,24767.0
2025-04-01 10:30:00,65.84,66.66,65.82,66.48,39077.0,65.2929,66.1061,65.273,65.9276,39077.0
2025-04-01 11:00:00,66.47,66.72,66.4,66.58,35996.0,65.9176,66.1656,65.8482,66.0267,35996.0
2025-04-01 11:30:00,66.58,66.74,66.58,66.65,16029.0,66.0267,66.1854,66.0267,66.0962,16029.0
2025-04-01 12:00:00,66.63,66.8,66.36,66.42,18608.0,66.0763,66.2449,65.8086,65.8681,18608.0
2025-04-01 12:30:00,66.41,66.41,66.13,66.27,26845.0,65.8581,65.8581,65.5805,65.7193,26845.0
2025-04-01 13:00:00,66.3,66.35,66.2,66.34,15448.0,65.7491,65.7986,65.6499,65.7887,15448.0
2025-04-01 13:30:00,66.34,66.36,66.15,66.15,17940.0,65.7887,65.8086,65.6003,65.6003,17940.0
2025-04-01 14:00:00,66.14,66.24,66.04,66.24,21721.0,65.5904,65.6896,65.4912,65.6896,21721.0
2025-04-01 14:30:00,66.24,66.3,66.08,66.3,26020.0,65.6896,65.7491,65.5309,65.7491,26020.0
2025-04-01 15:00:00,66.3,66.42,66.2,66.38,74356.0,65.7491,65.8681,65.6499,65.8284,74356.0
2025-04-01 15:30:00,66.37,66.76,66.37,66.57,160954.0,65.8185,66.2052,65.8185,66.0168,160954.0
2025-04-02 09:30:00,66.76,66.99,65.73,66.09,31173.0,66.2052,66.4333,65.1838,65.5408,31173.0
2025-04-02 10:00:00,66.09,66.64,66.09,66.51,20205.0,65.5408,66.0862,65.5408,65.9573,20205.0
2025-04-02 10:30:00,66.57,66.83,66.41,66.76,14526.0,66.0168,66.2747,65.8581,66.2052,14526.0
2025-04-02 11:00:00,66.76,66.88,66.63,66.81,28236.0,66.2052,66.3242,66.0763,66.2548,28236.0
2025-04-02 11:30:00,66.8,66.98,66.64,66.69,33562.0,66.2449,66.4234,66.0862,66.1358,33562.0
2025-04-02 12:00:00,66.69,66.83,66.63,66.67,26825.0,66.1358,66.2747,66.0763,66.116,26825.0
2025-04-02 12:30:00,66.7,66.9,66.67,66.85,34086.0,66.1457,66.3441,66.116,66.2945,34086.0
2025-04-02 13:00:00,66.83,66.94,66.77,66.78,16838.0,66.2747,66.3837,66.2152,66.2251,16838.0
2025-04-02 13:30:00,66.78,66.81,66.53,66.63,32262.0,66.2251,66.2548,65.9771,66.0763,32262.0
2025-04-02 14:00:00,66.68,66.68,66.34,66.38,20999.0,66.1259,66.1259,65.7887,65.8284,20999.0
2025-04-02 14:30:00,66.4,66.58,66.3,66.3,31217.0,65.8482,66.0267,65.7491,65.7491,31217.0
2025-04-02 15:00:00,66.3,66.63,66.3,66.56,62518.0,65.7491,66.0763,65.7491,66.0069,62518.0
2025-04-02 15:30:00,66.57,66.95,66.57,66.67,225398.0,66.0168,66.3937,66.0168,66.116,225398.0
2025-04-03 09:30:00,66.82,68.33,66.82,67.65,99319.0,66.2647,67.7622,66.2647,67.0878,99319.0
2025-04-03 10:00:00,67.67,67.71,66.89,67.68,112995.0,67.1077,67.1473,66.3342,67.1176,112995.0
2025-04-03 10:30:00,67.71,68.62,67.65,68.37,183921.0,67.1473,68.0498,67.0878,67.8019,183921.0
2025-04-03 11:00:00,68.35,68.88,68.18,68.42,191003.0,67.782,68.3076,67.6134,67.8514,191003.0
2025-04-03 11:30:00,68.41,68.86,68.21,68.82,165050.0,67.8415,68.2878,67.6432,68.2481,165050.0
2025-04-03 12:00:00,68.83,68.95,68.6,68.75,82001.0,68.258,68.377,68.0299,68.1787,82001.0
2025-04-03 12:30:00,68.74,68.88,68.46,68.67,97871.0,68.1688,68.3076,67.8911,68.0994,97871.0
2025-04-03 13:00:00,68.67,68.8,68.45,68.73,71283.0,68.0994,68.2283,67.8812,68.1589,71283.0
2025-04-03 13:30:00,68.71,68.71,68.11,68.46,137380.0,68.139,68.139,67.544,67.8911,137380.0
2025-04-03 14:00:00,68.48,68.66,68.12,68.12,103858.0,67.9109,68.0894,67.5539,67.5539,103858.0
2025-04-03 14:30:00,68.17,68.18,67.61,68.06,153316.0,67.6035,67.6134,67.0482,67.4944,153316.0
2025-04-03 15:00:00,68.06,68.38,67.76,67.94,146419.0,67.4944,67.8118,67.1969,67.3754,146419.0
2025-04-03 15:30:00,67.95,68.12,67.68,68.02,409651.0,67.3853,67.5539,67.1176,67.4548,409651.0
2025-04-04 09:30:00,68.53,69.15,68.11,68.46,127658.0,67.9605,68.5754,67.544,67.8911,127658.0
2025-04-04 10:00:00,68.58,68.85,68.13,68.29,106212.0,68.0101,68.2779,67.5639,67.7225,106212.0
2025-04-04 10:30:00,68.27,68.79,68.06,68.51,50329.0,67.7027,68.2184,67.4944,67.9407,50329.0
2025-04-04 11:00:00,68.56,69.0,68.09,68.11,95818.0,67.9903,68.4266,67.5242,67.544,95818.0
2025-04-04 11:30:00,68.13,68.19,67.68,67.7,50909.0,67.5639,67.6234,67.1176,67.1374,50909.0
2025-04-04 12:00:00,67.72,67.74,67.0,67.06,45618.0,67.1573,67.1771,66.4432,66.5027,45618.0
2025-04-04 12:30:00,67.08,67.34,66.83,66.87,52372.0,66.5226,66.7804,66.2747,66.3143,52372.0
2025-04-04 13:00:00,66.86,67.13,66.48,67.13,29231.0,66.3044,66.5722,65.9276,66.5722,29231.0
2025-04-04 13:30:00,67.06,67.58,66.91,67.29,61302.0,66.5027,67.0184,66.354,66.7308,61302.0
2025-04-04 14:00:00,67.23,67.41,66.3,66.35,43560.0,66.6713,66.8498,65.7491,65.7986,43560.0
2025-04-04 14:30:00,66.35,66.54,66.16,66.48,63658.0,65.7986,65.9871,65.6102,65.9276,63658.0
2025-04-04 15:00:00,66.42,66.64,66.15,66.34,45572.0,65.8681,66.0862,65.6003,65.7887,45572.0
2025-04-04 15:30:00,66.34,66.62,65.79,66.03,342615.0,65.7887,66.0664,65.2433,65.4813,342615.0
2025-04-07 09:30:00,65.06,65.4,63.66,64.37,71683.0,64.5194,64.8565,63.131,63.8351,71683.0
2025-04-07 10:00:00,64.38,66.61,63.97,64.61,130182.0,63.845,66.0565,63.4384,64.0731,130182.0
2025-04-07 10:30:00,64.6,65.01,63.88,64.56,76164.0,64.0632,64.4698,63.3492,64.0235,76164.0
2025-04-07 11:00:00,64.63,65.22,63.17,63.2,78583.0,64.0929,64.678,62.6451,62.6748,78583.0
2025-04-07 11:30:00,63.16,64.29,63.16,64.0,48962.0,62.6352,63.7558,62.6352,63.4682,48962.0
2025-04-07 12:00:00,64.0,64.21,63.51,63.92,47310.0,63.4682,63.6764,62.9822,63.3888,47310.0
2025-04-07 12:30:00,63.87,63.96,63.02,63.07,25169.0,63.3393,63.4285,62.4963,62.5459,25169.0
2025-04-07 13:00:00,63.16,64.02,63.08,64.02,38794.0,62.6352,63.488,62.5558,63.488,38794.0
2025-04-07 13:30:00,63.98,64.56,63.63,64.31,41862.0,63.4483,64.0235,63.1012,63.7756,41862.0
2025-04-07 14:00:00,64.33,64.46,63.84,63.84,97283.0,63.7954,63.9244,63.3095,63.3095,97283.0
2025-04-07 14:30:00,63.92,64.01,63.46,63.7,49892.0,63.3888,63.4781,62.9327,63.1707,49892.0
2025-04-07 15:00:00,63.7,64.0,63.03,63.17,110554.0,63.1707,63.4682,62.5062,62.6451,110554.0
2025-04-07 15:30:00,63.2,63.79,63.11,63.36,372626.0,62.6748,63.2599,62.5856,62.8335,372626.0
2025-04-08 09:30:00,65.29,65.6,63.34,63.75,68534.0,64.7475,65.0549,62.8137,63.2203,68534.0
2025-04-08 10:00:00,63.75,64.05,63.08,63.47,47908.0,63.2203,63.5178,62.5558,62.9426,47908.0
2025-04-08 10:30:00,63.52,63.89,63.3,63.58,25251.0,62.9922,63.3591,62.774,63.0517,25251.0
2025-04-08 11:00:00,63.48,63.88,62.98,62.99,28154.0,62.9525,63.3492,62.4566,62.4666,28154.0
2025-04-08 11:30:00,62.93,63.64,62.93,63.5,71272.0,62.4071,63.1112,62.4071,62.9723,71272.0
2025-04-08 12:00:00,63.51,63.69,63.15,63.43,30065.0,62.9822,63.1607,62.6252,62.9029,30065.0
2025-04-08 12:30:00,63.43,63.52,62.71,62.75,58431.0,62.9029,62.9922,62.1889,62.2286,58431.0
2025-04-08 13:00:00,62.75,62.85,62.15,62.2,44657.0,62.2286,62.3277,61.6335,61.6831,44657.0
2025-04-08 13:30:00,62.15,62.75,62.13,62.69,38352.0,61.6335,62.2286,61.6137,62.1691,38352.0
2025-04-08 14:00:00,62.68,62.78,62.38,62.42,40565.0,62.1591,62.2583,61.8616,61.9013,40565.0
2025-04-08 14:30:00,62.46,62.99,62.41,62.58,51687.0,61.941,62.4666,61.8914,62.06,51687.0
2025-04-08 15:00:00,62.54,62.63,62.01,62.11,113065.0,62.0203,62.1096,61.4947,61.5939,113065.0
2025-04-08 15:30:00,62.15,62.3,61.2,61.8,238503.0,61.6335,61.7823,60.6914,61.2865,238503.0
2025-04-09 09:30:00,60.83,61.26,58.86,60.68,178797.0,60.3245,60.7509,58.3709,60.1758,178797.0
2025-04-09 10:00:00,60.68,61.33,60.49,61.01,60026.0,60.1758,60.8204,59.9873,60.503,60026.0
2025-04-09 10:30:00,60.93,61.35,60.74,60.76,42422.0,60.4237,60.8402,60.2353,60.2551,42422.0
2025-04-09 11:00:00,60.74,61.82,60.7,61.5,39988.0,60.2353,61.3063,60.1956,60.9889,39988.0
2025-04-09 11:30:00,61.46,61.72,61.1,61.28,36317.0,60.9493,61.2071,60.5923,60.7708,36317.0
2025-04-09 12:00:00,61.26,61.92,61.19,61.7,35263.0,60.7509,61.4055,60.6815,61.1873,35263.0
2025-04-09 12:30:00,61.69,61.95,61.56,61.82,55089.0,61.1774,61.4352,61.0484,61.3063,55089.0
2025-04-09 13:00:00,61.87,64.46,61.56,63.7,72143.0,61.3559,63.9244,61.0484,63.1707,72143.0
2025-04-09 13:30:00,63.7,64.49,63.26,63.97,131224.0,63.1707,63.9541,62.7343,63.4384,131224.0
2025-04-09 14:00:00,64.1,64.15,63.2,63.61,152853.0,63.5673,63.6169,62.6748,63.0814,152853.0
2025-04-09 14:30:00,63.52,63.61,62.45,62.48,178759.0,62.9922,63.0814,61.9311,61.9608,178759.0
2025-04-09 15:00:00,62.51,64.18,62.47,63.97,162856.0,61.9906,63.6467,61.9509,63.4384,162856.0
2025-04-09 15:30:00,64.0,64.36,63.59,64.01,455217.0,63.4682,63.8252,63.0616,63.4781,455217.0
2025-04-10 09:30:00,63.55,64.39,63.08,63.97,42230.0,63.0219,63.8549,62.5558,63.4384,42230.0
2025-04-10 10:00:00,63.98,64.08,63.41,63.41,30060.0,63.4483,63.5475,62.8831,62.8831,30060.0
2025-04-10 10:30:00,63.42,63.57,63.18,63.27,42149.0,62.893,63.0417,62.655,62.7442,42149.0
2025-04-10 11:00:00,63.24,63.42,62.96,62.97,46840.0,62.7145,62.893,62.4368,62.4467,46840.0
2025-04-10 11:30:00,62.98,62.99,62.56,62.7,44243.0,62.4566,62.4666,62.0401,62.179,44243.0
2025-04-10 12:00:00,62.7,62.86,62.08,62.27,78034.0,62.179,62.3376,61.5641,61.7525,78034.0
2025-04-10 12:30:00,62.33,63.03,62.33,62.96,35883.0,61.8121,62.5062,61.8121,62.4368,35883.0
2025-04-10 13:00:00,63.03,63.52,62.19,62.66,56788.0,62.5062,62.9922,61.6732,62.1393,56788.0
2025-04-10 13:30:00,62.74,63.4,62.64,63.16,36195.0,62.2186,62.8732,62.1195,62.6352,36195.0
2025-04-10 14:00:00,63.16,64.07,63.11,63.95,64813.0,62.6352,63.5376,62.5856,63.4186,64813.0
2025-04-10 14:30:00,63.95,64.07,63.56,63.73,67690.0,63.4186,63.5376,63.0318,63.2004,67690.0
2025-04-10 15:00:00,63.67,64.12,63.33,63.33,42603.0,63.1409,63.5872,62.8037,62.8037,42603.0
2025-04-10 15:30:00,63.27,63.83,62.94,63.75,200201.0,62.7442,63.2996,62.417,63.2203,200201.0
2025-04-11 09:30:00,63.23,63.82,62.36,63.3,38143.0,62.7046,63.2897,61.8418,62.774,38143.0
2025-04-11 10:00:00,63.26,63.68,62.8,62.99,26958.0,62.7343,63.1508,62.2781,62.4666,26958.0
2025-04-11 10:30:00,62.93,63.27,62.73,62.76,38650.0,62.4071,62.7442,62.2087,62.2385,38650.0
2025-04-11 11:00:00,62.73,63.11,62.43,62.86,45832.0,62.2087,62.5856,61.9112,62.3376,45832.0
2025-04-11 11:30:00,62.92,63.23,62.85,63.14,33351.0,62.3971,62.7046,62.3277,62.6153,33351.0
2025-04-11 12:00:00,63.2,63.5,63.06,63.45,41662.0,62.6748,62.9723,62.536,62.9227,41662.0
2025-04-11 12:30:00,63.45,63.81,63.45,63.67,29350.0,62.9227,63.2798,62.9227,63.1409,29350.0
2025-04-11 13:00:00,63.68,63.8,63.39,63.43,27184.0,63.1508,63.2698,62.8632,62.9029,27184.0
2025-04-11 13:30:00,63.49,64.32,63.46,64.11,22871.0,62.9624,63.7855,62.9327,63.5773,22871.0
2025-04-11 14:00:00,64.05,64.07,63.74,63.93,21158.0,63.5178,63.5376,63.2103,63.3988,21158.0
2025-04-11 14:30:00,63.9,64.05,63.85,63.87,25959.0,63.369,63.5178,63.3194,63.3393,25959.0
2025-04-11 15:00:00,63.8,64.19,63.78,64.16,25198.0,63.2698,63.6566,63.25,63.6268,25198.0
2025-04-11 15:30:00,64.16,64.38,64.05,64.33,134914.0,63.6268,63.845,63.5178,63.7954,134914.0
2025-04-14 09:30:00,64.44,65.05,64.38,64.51,15328.0,63.9045,64.5094,63.845,63.9739,15328.0
2025-04-14 10:00:00,64.51,64.89,64.45,64.84,40416.0,63.9739,64.3508,63.9144,64.3012,40416.0
2025-04-14 10:30:00,64.92,65.05,64.78,64.96,29521.0,64.3805,64.5094,64.2417,64.4202,29521.0
2025-04-14 11:00:00,65.02,65.05,64.67,64.68,20880.0,64.4797,64.5094,64.1326,64.1425,20880.0
2025-04-14 11:30:00,64.69,65.0,64.63,64.65,70280.0,64.1524,64.4599,64.0929,64.1128,70280.0
2025-04-14 12:00:00,64.64,64.91,64.52,64.7,25320.0,64.1029,64.3706,63.9839,64.1624,25320.0
2025-04-14 12:30:00,64.71,65.03,64.69,64.74,19775.0,64.1723,64.4896,64.1524,64.202,19775.0
2025-04-14 13:00:00,64.82,65.14,64.62,64.86,48860.0,64.2814,64.5987,64.083,64.321,48860.0
2025-04-14 13:30:00,64.86,65.06,64.82,65.02,22823.0,64.321,64.5194,64.2814,64.4797,22823.0
2025-04-14 14:00:00,65.04,65.26,65.03,65.14,22096.0,64.4995,64.7177,64.4896,64.5987,22096.0
2025-04-14 14:30:00,65.17,65.29,65.17,65.25,28923.0,64.6285,64.7475,64.6285,64.7078,28923.0
2025-04-14 15:00:00,65.28,65.44,65.22,65.22,34524.0,64.7375,64.8962,64.678,64.678,34524.0
2025-04-14 15:30:00,65.22,65.58,65.12,65.54,285839.0,64.678,65.035,64.5789,64.9954,285839.0
2025-04-15 09:30:00,65.77,65.9,64.92,65.33,18709.0,65.2235,65.3524,64.3805,64.7871,18709.0
2025-04-15 10:00:00,65.27,65.51,65.08,65.33,25169.0,64.7276,64.9656,64.5392,64.7871,25169.0
2025-04-15 10:30:00,65.36,65.64,65.33,65.59,24743.0,64.8169,65.0945,64.7871,65.045,24743.0
2025-04-15 11:00:00,65.56,65.68,65.43,65.43,13175.0,65.0152,65.1342,64.8863,64.8863,13175.0
2025-04-15 11:30:00,65.47,65.63,65.35,65.5,20993.0,64.926,65.0846,64.807,64.9557,20993.0
2025-04-15 12:00:00,65.52,65.54,65.27,65.42,18451.0,64.9755,64.9954,64.7276,64.8764,18451.0
2025-04-15 12:30:00,65.47,65.47,65.31,65.42,13896.0,64.926,64.926,64.7673,64.8764,13896.0
2025-04-15 13:00:00,65.42,65.46,65.29,65.34,18788.0,64.8764,64.916,64.7475,64.797,18788.0
2025-04-15 13:30:00,65.35,65.54,65.33,65.48,63042.0,64.807,64.9954,64.7871,64.9359,63042.0
2025-04-15 14:00:00,65.49,65.63,65.28,65.54,41693.0,64.9458,65.0846,64.7375,64.9954,41693.0
2025-04-15 14:30:00,65.55,65.68,65.52,65.62,71142.0,65.0053,65.1342,64.9755,65.0747,71142.0
2025-04-15 15:00:00,65.59,65.68,65.49,65.62,36628.0,65.045,65.1342,64.9458,65.0747,36628.0
2025-04-15 15:30:00,65.64,65.66,65.39,65.49,149395.0,65.0945,65.1144,64.8466,64.9458,149395.0
2025-04-16 09:30:00,65.94,65.94,65.33,65.62,53374.0,65.3921,65.3921,64.7871,65.0747,53374.0
2025-04-16 10:00:00,65.62,65.91,65.06,65.31,27653.0,65.0747,65.3623,64.5194,64.7673,27653.0
2025-04-16 10:30:00,65.32,65.59,65.3,65.43,28954.0,64.7772,65.045,64.7574,64.8863,28954.0
2025-04-16 11:00:00,65.49,65.93,65.47,65.85,50460.0,64.9458,65.3821,64.926,65.3028,50460.0
2025-04-16 11:30:00,65.82,65.85,65.51,65.55,20758.0,65.273,65.3028,64.9656,65.0053,20758.0
2025-04-16 12:00:00,65.55,65.59,65.33,65.44,40564.0,65.0053,65.045,64.7871,64.8962,40564.0
2025-04-16 12:30:00,65.47,65.66,65.43,65.65,27072.0,64.926,65.1144,64.8863,65.1045,27072.0
2025-04-16 13:00:00,65.63,65.81,65.58,65.66,27865.0,65.0846,65.2631,65.035,65.1144,27865.0
2025-04-16 13:30:00,65.64,65.64,65.03,65.03,40258.0,65.0945,65.0945,64.4896,64.4896,40258.0
2025-04-16 14:00:00,65.07,65.19,64.99,65.13,71487.0,64.5293,64.6483,64.4499,64.5888,71487.0
2025-04-16 14:30:00,65.11,65.21,64.97,65.03,34851.0,64.5689,64.6681,64.4301,64.4896,34851.0
2025-04-16 15:00:00,65.03,65.05,64.68,64.7,47431.0,64.4896,64.5094,64.1425,64.1624,47431.0
2025-04-16 15:30:00,64.72,64.94,64.54,64.92,222341.0,64.1822,64.4004,64.0037,64.3805,222341.0
2025-04-17 09:30:00,64.72,65.88,64.72,65.87,10630.0,64.1822,65.3326,64.1822,65.3226,10630.0
2025-04-17 10:00:00,65.81,66.04,65.56,65.58,11275.0,65.2631,65.4912,65.0152,65.035,11275.0
2025-04-17 10:30:00,65.53,65.57,65.29,65.49,40294.0,64.9855,65.0251,64.7475,64.9458,40294.0
2025-04-17 11:00:00,65.52,65.65,65.37,65.37,55770.0,64.9755,65.1045,64.8268,64.8268,55770.0
2025-04-17 11:30:00,65.35,65.53,65.29,65.34,105896.0,64.807,64.9855,64.7475,64.797,105896.0
2025-04-17 12:00:00,65.37,65.54,65.17,65.54,50465.0,64.8268,64.9954,64.6285,64.9954,50465.0
2025-04-17 12:30:00,65.48,65.67,65.34,65.56,42926.0,64.9359,65.1243,64.797,65.0152,42926.0
2025-04-17 13:00:00,65.59,65.59,65.25,65.27,32720.0,65.045,65.045,64.7078,64.7276,32720.0
2025-04-17 13:30:00,65.25,65.43,65.09,65.37,33896.0,64.7078,64.8863,64.5491,64.8268,33896.0
2025-04-17 14:00:00,65.39,65.48,65.28,65.28,43360.0,64.8466,64.9359,64.7375,64.7375,43360.0
2025-04-17 14:30:00,65.27,65.35,65.03,65.04,77736.0,64.7276,64.807,64.4896,64.4995,77736.0
2025-04-17 15:00:00,65.03,65.37,65.0,65.31,73445.0,64.4896,64.8268,64.4599,64.7673,73445.0
2025-04-17 15:30:00,65.32,65.49,65.16,65.33,222116.0,64.7772,64.9458,64.6185,64.7871,222116.0
2025-04-21 09:30:00,64.75,65.07,64.4,65.02,27208.0,64.2119,64.5293,63.8648,64.4797,27208.0
2025-04-21 10:00:00,65.02,65.38,64.96,65.05,29986.0,64.4797,64.8367,64.4202,64.5094,29986.0
2025-04-21 10:30:00,65.05,65.1,64.58,64.66,27702.0,64.5094,64.559,64.0434,64.1227,27702.0
2025-04-21 11:00:00,64.72,64.77,64.56,64.61,30606.0,64.1822,64.2318,64.0235,64.0731,30606.0
2025-04-21 11:30:00,64.63,64.63,64.31,64.36,25247.0,64.0929,64.0929,63.7756,63.8252,25247.0
2025-04-21 12:00:00,64.36,64.42,64.19,64.37,23919.0,63.8252,63.8847,63.6566,63.8351,23919.0
2025-04-21 12:30:00,64.38,64.51,64.29,64.31,29725.0,63.845,63.9739,63.7558,63.7756,29725.0
2025-04-21 13:00:00,64.29,64.33,64.09,64.23,35037.0,63.7558,63.7954,63.5574,63.6963,35037.0
2025-04-21 13:30:00,64.23,64.27,63.94,64.0,42220.0,63.6963,63.7359,63.4087,63.4682,42220.0
2025-04-21 14:00:00,63.96,63.99,63.86,63.95,37800.0,63.4285,63.4583,63.3293,63.4186,37800.0
2025-04-21 14:30:00,63.94,64.09,63.94,64.01,48462.0,63.4087,63.5574,63.4087,63.4781,48462.0
2025-04-21 15:00:00,64.02,64.12,63.86,64.05,56330.0,63.488,63.5872,63.3293,63.5178,56330.0
2025-04-21 15:30:00,64.06,64.49,63.94,64.44,230067.0,63.5277,63.9541,63.4087,63.9045,230067.0
2025-04-22 09:30:00,62.5,64.26,62.39,63.3,209694.0,61.9806,63.726,61.8716,62.774,209694.0
2025-04-22 10:00:00,63.3,63.48,62.48,63.43,132053.0,62.774,62.9525,61.9608,62.9029,132053.0
2025-04-22 10:30:00,63.48,63.59,63.21,63.24,88814.0,62.9525,63.0616,62.6847,62.7145,88814.0
2025-04-22 11:00:00,63.24,63.41,63.04,63.33,103714.0,62.7145,62.8831,62.5162,62.8037,103714.0
2025-04-22 11:30:00,63.37,63.87,63.21,63.41,138996.0,62.8434,63.3393,62.6847,62.8831,138996.0
2025-04-22 12:00:00,63.43,63.83,63.3,63.76,62352.0,62.9029,63.2996,62.774,63.2302,62352.0
2025-04-22 12:30:00,63.78,63.97,63.49,63.55,48584.0,63.25,63.4384,62.9624,63.0219,48584.0
2025-04-22 13:00:00,63.47,63.61,62.77,62.78,40685.0,62.9426,63.0814,62.2484,62.2583,40685.0
2025-04-22 13:30:00,62.78,62.86,62.57,62.68,28036.0,62.2583,62.3376,62.0501,62.1591,28036.0
2025-04-22 14:00:00,62.68,63.35,62.67,63.32,35860.0,62.1591,62.8236,62.1492,62.7938,35860.0
2025-04-22 14:30:00,63.32,63.36,63.13,63.21,53470.0,62.7938,62.8335,62.6054,62.6847,53470.0
2025-04-22 15:00:00,63.14,63.44,63.0,63.29,67434.0,62.6153,62.9128,62.4765,62.7641,67434.0
2025-04-22 15:30:00,63.29,63.88,63.25,63.71,349374.0,62.7641,63.3492,62.7244,63.1806,349374.0
2025-04-23 09:30:00,63.68,64.26,63.24,63.57,127897.0,63.1508,63.726,62.7145,63.0417,127897.0
2025-04-23 10:00:00,63.62,63.85,63.2,63.31,232119.0,63.0913,63.3194,62.6748,62.7839,232119.0
2025-04-23 10:30:00,63.39,63.39,62.68,62.74,167597.0,62.8632,62.8632,62.1591,62.2186,167597.0
2025-04-23 11:00:00,62.76,62.88,62.4,62.47,109253.0,62.2385,62.3575,61.8815,61.9509,109253.0
2025-04-23 11:30:00,62.47,62.55,62.03,62.15,63046.0,61.9509,62.0302,61.5145,61.6335,63046.0
2025-04-23 12:00:00,62.13,62.17,61.78,61.95,47384.0,61.6137,61.6534,61.2666,61.4352,47384.0
2025-04-23 12:30:00,61.98,62.13,61.93,62.03,19455.0,61.465,61.6137,61.4154,61.5145,19455.0
2025-04-23 13:00:00,61.98,62.38,61.89,62.19,27958.0,61.465,61.8616,61.3757,61.6732,27958.0
2025-04-23 13:30:00,62.17,62.23,61.95,62.17,36755.0,61.6534,61.7129,61.4352,61.6534,36755.0
2025-04-23 14:00:00,62.17,62.31,62.06,62.16,47372.0,61.6534,61.7922,61.5443,61.6435,47372.0
2025-04-23 14:30:00,62.19,62.33,62.15,62.19,89384.0,61.6732,61.8121,61.6335,61.6732,89384.0
2025-04-23 15:00:00,62.19,62.51,62.19,62.46,67691.0,61.6732,61.9906,61.6732,61.941,67691.0
2025-04-23 15:30:00,62.45,62.91,62.4,62.79,267709.0,61.9311,62.3872,61.8815,62.2682,267709.0
2025-04-24 09:30:00,62.74,63.05,62.55,62.95,42520.0,62.2186,62.5261,62.0302,62.4269,42520.0
2025-04-24 10:00:00,62.92,63.21,62.88,63.21,25741.0,62.3971,62.6847,62.3575,62.6847,25741.0
2025-04-24 10:30:00,63.22,63.33,63.0,63.25,15946.0,62.6947,62.8037,62.4765,62.7244,15946.0
2025-04-24 11:00:00,63.3,63.64,63.25,63.58,29003.0,62.774,63.1112,62.7244,63.0517,29003.0
2025-04-24 11:30:00,63.55,63.68,63.2,63.3,46093.0,63.0219,63.1508,62.6748,62.774,46093.0
2025-04-24 12:00:00,63.3,63.69,63.25,63.65,63519.0,62.774,63.1607,62.7244,63.1211,63519.0
2025-04-24 12:30:00,63.66,63.81,63.54,63.56,48455.0,63.131,63.2798,63.012,63.0318,48455.0
2025-04-24 13:00:00,63.54,63.63,63.44,63.47,41374.0,63.012,63.1012,62.9128,62.9426,41374.0
2025-04-24 13:30:00,63.46,63.59,63.42,63.48,65740.0,62.9327,63.0616,62.893,62.9525,65740.0
2025-04-24 14:00:00,63.51,63.71,63.48,63.58,37960.0,62.9822,63.1806,62.9525,63.0517,37960.0
2025-04-24 14:30:00,63.58,63.65,63.5,63.53,49901.0,63.0517,63.1211,62.9723,63.0021,49901.0
2025-04-24 15:00:00,63.53,63.68,63.41,63.61,72289.0,63.0021,63.1508,62.8831,63.0814,72289.0
2025-04-24 15:30:00,63.61,63.74,63.4,63.42,307330.0,63.0814,63.2103,62.8732,62.893,307330.0
2025-04-25 09:30:00,63.48,63.99,62.74,63.06,23477.0,62.9525,63.4583,62.2186,62.536,23477.0
2025-04-25 10:00:00,63.05,63.18,62.71,62.82,32691.0,62.5261,62.655,62.1889,62.298,32691.0
2025-04-25 10:30:00,62.81,62.9,62.71,62.82,23176.0,62.2881,62.3773,62.1889,62.298,23176.0
2025-04-25 11:00:00,62.78,62.96,62.75,62.79,24635.0,62.2583,62.4368,62.2286,62.2682,24635.0
2025-04-25 11:30:00,62.8,63.16,62.75,63.08,30283.0,62.2781,62.6352,62.2286,62.5558,30283.0
2025-04-25 12:00:00,63.08,63.22,63.0,63.14,24161.0,62.5558,62.6947,62.4765,62.6153,24161.0
2025-04-25 12:30:00,63.15,63.16,62.78,62.82,15875.0,62.6252,62.6352,62.2583,62.298,15875.0
2025-04-25 13:00:00,62.8,63.0,62.76,62.95,12938.0,62.2781,62.4765,62.2385,62.4269,12938.0
2025-04-25 13:30:00,62.92,62.95,62.71,62.8,23520.0,62.3971,62.4269,62.1889,62.2781,23520.0
2025-04-25 14:00:00,62.8,63.19,62.8,63.08,21870.0,62.2781,62.6649,62.2781,62.5558,21870.0
2025-04-25 14:30:00,63.09,63.09,62.92,62.95,18873.0,62.5657,62.5657,62.3971,62.4269,18873.0
2025-04-25 15:00:00,62.97,63.12,62.93,63.02,20271.0,62.4467,62.5955,62.4071,62.4963,20271.0
2025-04-25 15:30:00,62.99,63.22,62.86,63.1,145962.0,62.4666,62.6947,62.3376,62.5757,145962.0
2025-04-28 09:30:00,62.85,63.33,62.77,63.19,26020.0,62.3277,62.8037,62.2484,62.6649,26020.0
2025-04-28 10:00:00,63.16,63.56,63.07,63.45,51331.0,62.6352,63.0318,62.5459,62.9227,51331.0
2025-04-28 10:30:00,63.45,64.0,63.36,63.94,72531.0,62.9227,63.4682,62.8335,63.4087,72531.0
2025-04-28 11:00:00,63.94,64.0,63.68,63.68,68226.0,63.4087,63.4682,63.1508,63.1508,68226.0
2025-04-28 11:30:00,63.73,63.9,63.62,63.78,26361.0,63.2004,63.369,63.0913,63.25,26361.0
2025-04-28 12:00:00,63.73,63.73,63.56,63.71,44297.0,63.2004,63.2004,63.0318,63.1806,44297.0
2025-04-28 12:30:00,63.74,63.83,63.72,63.79,29338.0,63.2103,63.2996,63.1905,63.2599,29338.0
2025-04-28 13:00:00,63.77,63.82,63.49,63.5,70341.0,63.2401,63.2897,62.9624,62.9723,70341.0
2025-04-28 13:30:00,63.49,63.53,63.37,63.5,63947.0,62.9624,63.0021,62.8434,62.9723,63947.0
2025-04-28 14:00:00,63.49,63.56,63.46,63.55,46723.0,62.9624,63.0318,62.9327,63.0219,46723.0
2025-04-28 14:30:00,63.55,63.62,63.45,63.58,65514.0,63.0219,63.0913,62.9227,63.0517,65514.0
2025-04-28 15:00:00,63.58,63.88,63.58,63.87,37811.0,63.0517,63.3492,63.0517,63.3393,37811.0
2025-04-28 15:30:00,63.87,63.97,63.63,63.88,190585.0,63.3393,63.4384,63.1012,63.3492,190585.0
2025-04-29 09:30:00,63.65,64.27,63.65,64.12,35851.0,63.1211,63.7359,63.1211,63.5872,35851.0
2025-04-29 10:00:00,64.08,64.25,63.63,63.69,83805.0,63.5475,63.7161,63.1012,63.1607,83805.0
2025-04-29 10:30:00,63.69,63.87,63.67,63.87,34635.0,63.1607,63.3393,63.1409,63.3393,34635.0
2025-04-29 11:00:00,63.83,63.9,63.6,63.71,43529.0,63.2996,63.369,63.0715,63.1806,43529.0
2025-04-29 11:30:00,63.75,63.75,63.58,63.62,29719.0,63.2203,63.2203,63.0517,63.0913,29719.0
2025-04-29 12:00:00,63.6,63.79,63.59,63.78,21052.0,63.0715,63.2599,63.0616,63.25,21052.0
2025-04-29 12:30:00,63.77,63.78,63.48,63.52,61651.0,63.2401,63.25,62.9525,62.9922,61651.0
2025-04-29 13:00:00,63.53,63.9,63.52,63.86,34545.0,63.0021,63.369,62.9922,63.3293,34545.0
2025-04-29 13:30:00,63.88,64.08,63.84,64.07,69797.0,63.3492,63.5475,63.3095,63.5376,69797.0
2025-04-29 14:00:00,64.1,64.16,63.96,63.99,26119.0,63.5673,63.6268,63.4285,63.4583,26119.0
2025-04-29 14:30:00,63.97,64.05,63.88,64.02,18743.0,63.4384,63.5178,63.3492,63.488,18743.0
2025-04-29 15:00:00,64.04,64.04,63.78,63.78,32684.0,63.5078,63.5078,63.25,63.25,32684.0
2025-04-29 15:30:00,63.79,63.89,63.73,63.79,195309.0,63.2599,63.3591,63.2004,63.2599,195309.0
2025-04-30 09:30:00,63.97,64.39,63.19,63.2,61976.0,63.4384,63.8549,62.6649,62.6748,61976.0
2025-04-30 10:00:00,63.22,63.66,63.1,63.65,32447.0,62.6947,63.131,62.5757,63.1211,32447.0
2025-04-30 10:30:00,63.65,63.78,63.52,63.68,42201.0,63.1211,63.25,62.9922,63.1508,42201.0
2025-04-30 11:00:00,63.69,64.05,63.69,63.95,20344.0,63.1607,63.5178,63.1607,63.4186,20344.0
2025-04-30 11:30:00,63.95,64.2,63.94,64.09,30408.0,63.4186,63.6665,63.4087,63.5574,30408.0
2025-04-30 12:00:00,64.09,64.35,64.08,64.11,22054.0,63.5574,63.8153,63.5475,63.5773,22054.0
2025-04-30 12:30:00,64.09,64.51,64.08,64.47,19802.0,63.5574,63.9739,63.5475,63.9343,19802.0
2025-04-30 13:00:00,64.43,64.46,64.28,64.45,20626.0,63.8946,63.9244,63.7458,63.9144,20626.0
2025-04-30 13:30:00,64.44,64.57,64.43,64.53,14106.0,63.9045,64.0334,63.8946,63.9938,14106.0
2025-04-30 14:00:00,64.5,64.57,64.29,64.34,58698.0,63.964,64.0334,63.7558,63.8053,58698.0
2025-04-30 14:30:00,64.34,64.39,63.95,64.03,43578.0,63.8053,63.8549,63.4186,63.4979,43578.0
2025-04-30 15:00:00,64.04,64.2,63.97,64.13,46370.0,63.5078,63.6665,63.4384,63.5971,46370.0
2025-04-30 15:30:00,64.09,64.84,63.94,64.72,345148.0,63.5574,64.3012,63.4087,64.1822,345148.0
2025-05-01 09:30:00,64.38,64.74,63.65,64.36,39285.0,63.845,64.202,63.1211,63.8252,39285.0
2025-05-01 10:00:00,64.46,64.94,64.25,64.94,36335.0,63.9244,64.4004,63.7161,64.4004,36335.0
2025-05-01 10:30:00,64.94,65.02,64.74,64.89,22433.0,64.4004,64.4797,64.202,64.3508,22433.0
2025-05-01 11:00:00,64.88,65.03,64.76,64.91,28841.0,64.3409,64.4896,64.2219,64.3706,28841.0
2025-05-01 11:30:00,64.9,64.9,64.32,64.34,18024.0,64.3607,64.3607,63.7855,63.8053,18024.0
2025-05-01 12:00:00,64.32,64.55,64.26,64.5,51520.0,63.7855,64.0136,63.726,63.964,51520.0
2025-05-01 12:30:00,64.46,64.71,64.45,64.7,11600.0,63.9244,64.1723,63.9144,64.1624,11600.0
2025-05-01 13:00:00,64.73,64.93,64.73,64.8,19221.0,64.1921,64.3904,64.1921,64.2615,19221.0
2025-05-01 13:30:00,64.8,64.84,64.65,64.76,31694.0,64.2615,64.3012,64.1128,64.2219,31694.0
2025-05-01 14:00:00,64.75,64.8,64.65,64.74,47771.0,64.2119,64.2615,64.1128,64.202,47771.0
2025-05-01 14:30:00,64.73,65.04,64.71,64.95,71255.0,64.1921,64.4995,64.1723,64.4103,71255.0
2025-05-01 15:00:00,64.98,65.08,64.78,65.02,98695.0,64.44,64.5392,64.2417,64.4797,98695.0
2025-05-01 15:30:00,65.05,65.11,64.75,64.77,278394.0,64.5094,64.5689,64.2119,64.2318,278394.0
2025-05-02 09:30:00,65.15,65.66,64.83,65.15,37800.0,64.6086,65.1144,64.2913,64.6086,37800.0
2025-05-02 10:00:00,65.17,65.32,65.09,65.25,45900.0,64.6285,64.7772,64.5491,64.7078,45900.0
2025-05-02 10:30:00,65.26,65.29,65.04,65.17,18979.0,64.7177,64.7475,64.4995,64.6285,18979.0
2025-05-02 11:00:00,65.17,65.21,64.9,64.92,41711.0,64.6285,64.6681,64.3607,64.3805,41711.0
2025-05-02 11:30:00,64.97,65.09,64.88,64.99,112627.0,64.4301,64.5491,64.3409,64.4499,112627.0
2025-05-02 12:00:00,64.94,65.06,64.84,64.93,60751.0,64.4004,64.5194,64.3012,64.3904,60751.0
2025-05-02 12:30:00,64.94,65.05,64.88,64.99,76624.0,64.4004,64.5094,64.3409,64.4499,76624.0
2025-05-02 13:00:00,65.01,65.43,64.99,65.37,44072.0,64.4698,64.8863,64.4499,64.8268,44072.0
2025-05-02 13:30:00,65.38,65.53,65.21,65.21,79909.0,64.8367,64.9855,64.6681,64.6681,79909.0
2025-05-02 14:00:00,65.19,65.55,65.18,65.51,81774.0,64.6483,65.0053,64.6384,64.9656,81774.0
2025-05-02 14:30:00,65.51,65.77,65.49,65.68,55688.0,64.9656,65.2235,64.9458,65.1342,55688.0
2025-05-02 15:00:00,65.68,65.79,65.58,65.74,45394.0,65.1342,65.2433,65.035,65.1937,45394.0
2025-05-02 15:30:00,65.75,65.78,65.53,65.68,336054.0,65.2036,65.2334,64.9855,65.1342,336054.0
2025-05-05 09:30:00,65.69,65.78,64.9,65.12,24234.0,65.1441,65.2334,64.3607,64.5789,24234.0
2025-05-05 10:00:00,65.16,65.36,64.94,65.25,69979.0,64.6185,64.8169,64.4004,64.7078,69979.0
2025-05-05 10:30:00,65.25,65.41,65.21,65.3,32556.0,64.7078,64.8665,64.6681,64.7574,32556.0
2025-05-05 11:00:00,65.3,65.55,65.27,65.52,27890.0,64.7574,65.0053,64.7276,64.9755,27890.0
2025-05-05 11:30:00,65.49,65.55,65.39,65.47,39069.0,64.9458,65.0053,64.8466,64.926,39069.0
2025-05-05 12:00:00,65.47,65.53,65.35,65.36,37361.0,64.926,64.9855,64.807,64.8169,37361.0
2025-05-05 12:30:00,65.36,65.41,65.13,65.14,18482.0,64.8169,64.8665,64.5888,64.5987,18482.0
2025-05-05 13:00:00,65.14,65.18,64.86,64.95,44040.0,64.5987,64.6384,64.321,64.4103,44040.0
2025-05-05 13:30:00,65.02,65.15,64.99,65.08,34829.0,64.4797,64.6086,64.4499,64.5392,34829.0
2025-05-05 14:00:00,65.09,65.36,64.98,65.32,35381.0,64.5491,64.8169,64.44,64.7772,35381.0
2025-05-05 14:30:00,65.31,65.32,65.05,65.07,20191.0,64.7673,64.7772,64.5094,64.5293,20191.0
2025-05-05 15:00:00,65.08,65.13,64.83,64.85,32983.0,64.5392,64.5888,64.2913,64.3111,32983.0
2025-05-05 15:30:00,64.87,65.07,64.85,65.0,249582.0,64.3309,64.5293,64.3111,64.4599,249582.0
2025-05-06 09:30:00,64.43,64.96,63.54,63.97,85294.0,63.8946,64.4202,63.012,63.4384,85294.0
2025-05-06 10:00:00,63.98,64.27,63.81,64.22,48313.0,63.4483,63.7359,63.2798,63.6863,48313.0
2025-05-06 10:30:00,64.23,64.27,63.95,64.15,63092.0,63.6963,63.7359,63.4186,63.6169,63092.0
2025-05-06 11:00:00,64.17,64.46,64.17,64.31,40343.0,63.6368,63.9244,63.6368,63.7756,40343.0
2025-05-06 11:30:00,64.32,64.32,63.99,64.0,39034.0,63.7855,63.7855,63.4583,63.4682,39034.0
2025-05-06 12:00:00,64.03,64.27,64.01,64.11,30126.0,63.4979,63.7359,63.4781,63.5773,30126.0
2025-05-06 12:30:00,64.11,64.23,63.92,64.02,27956.0,63.5773,63.6963,63.3888,63.488,27956.0
2025-05-06 13:00:00,64.05,64.16,63.97,64.1,39532.0,63.5178,63.6268,63.4384,63.5673,39532.0
2025-05-06 13:30:00,64.07,64.17,63.82,63.83,25071.0,63.5376,63.6368,63.2897,63.2996,25071.0
2025-05-06 14:00:00,63.84,64.02,63.8,63.99,31209.0,63.3095,63.488,63.2698,63.4583,31209.0
2025-05-06 14:30:00,63.97,64.17,63.95,64.15,42907.0,63.4384,63.6368,63.4186,63.6169,42907.0
2025-05-06 15:00:00,64.17,64.2,63.86,63.92,41911.0,63.6368,63.6665,63.3293,63.3888,41911.0
2025-05-06 15:30:00,63.92,64.01,63.72,63.72,200305.0,63.3888,63.4781,63.1905,63.1905,200305.0
2025-05-07 09:30:00,63.78,64.95,63.78,64.48,103555.0,63.25,64.4103,63.25,63.9442,103555.0
2025-05-07 10:00:00,64.52,64.86,64.46,64.59,51948.0,63.9839,64.321,63.9244,64.0533,51948.0
2025-05-07 10:30:00,64.61,64.98,64.59,64.88,46782.0,64.0731,64.44,64.0533,64.3409,46782.0
2025-05-07 11:00:00,64.87,65.05,64.81,65.04,43553.0,64.3309,64.5094,64.2714,64.4995,43553.0
2025-05-07 11:30:00,65.04,65.23,64.88,65.0,24104.0,64.4995,64.688,64.3409,64.4599,24104.0
2025-05-07 12:00:00,64.97,64.99,64.71,64.73,31269.0,64.4301,64.4499,64.1723,64.1921,31269.0
2025-05-07 12:30:00,64.72,64.89,64.72,64.89,13346.0,64.1822,64.3508,64.1822,64.3508,13346.0
2025-05-07 13:00:00,64.91,65.02,64.87,64.89,33238.0,64.3706,64.4797,64.3309,64.3508,33238.0
2025-05-07 13:30:00,64.88,64.97,64.65,64.7,71095.0,64.3409,64.4301,64.1128,64.1624,71095.0
2025-05-07 14:00:00,64.68,64.83,64.51,64.68,66003.0,64.1425,64.2913,63.9739,64.1425,66003.0
2025-05-07 14:30:00,64.69,64.97,64.52,64.88,83095.0,64.1524,64.4301,63.9839,64.3409,83095.0
2025-05-07 15:00:00,64.84,64.86,64.39,64.4,61587.0,64.3012,64.321,63.8549,63.8648,61587.0
2025-05-07 15:30:00,64.39,64.8,64.25,64.34,208296.0,63.8549,64.2615,63.7161,63.8053,208296.0
2025-05-08 09:30:00,64.31,64.86,64.07,64.07,27347.0,63.7756,64.321,63.5376,63.5376,27347.0
2025-05-08 10:00:00,63.95,64.13,63.7,64.13,21334.0,63.4186,63.5971,63.1707,63.5971,21334.0
2025-05-08 10:30:00,64.11,64.13,63.83,63.92,10977.0,63.5773,63.5971,63.2996,63.3888,10977.0
2025-05-08 11:00:00,63.93,64.28,63.88,64.2,15638.0,63.3988,63.7458,63.3492,63.6665,15638.0
2025-05-08 11:30:00,64.13,64.5,64.09,64.39,21438.0,63.5971,63.964,63.5574,63.8549,21438.0
2025-05-08 12:00:00,64.4,64.53,64.37,64.38,18440.0,63.8648,63.9938,63.8351,63.845,18440.0
2025-05-08 12:30:00,64.35,64.39,64.21,64.34,7378.0,63.8153,63.8549,63.6764,63.8053,7378.0
2025-05-08 13:00:00,64.37,64.37,64.24,64.28,9784.0,63.8351,63.8351,63.7062,63.7458,9784.0
2025-05-08 13:30:00,64.28,64.34,64.19,64.2,18181.0,63.7458,63.8053,63.6566,63.6665,18181.0
2025-05-08 14:00:00,64.2,64.46,64.19,64.25,37786.0,63.6665,63.9244,63.6566,63.7161,37786.0
2025-05-08 14:30:00,64.26,64.37,64.23,64.26,23124.0,63.726,63.8351,63.6963,63.726,23124.0
2025-05-08 15:00:00,64.25,64.25,63.98,64.22,50245.0,63.7161,63.7161,63.4483,63.6863,50245.0
2025-05-08 15:30:00,64.22,64.24,63.55,63.76,144586.0,63.6863,63.7062,63.0219,63.2302,144586.0
2025-05-09 09:30:00,63.59,64.15,63.5,63.99,31562.0,63.0616,63.6169,62.9723,63.4583,31562.0
2025-05-09 10:00:00,64.02,64.22,63.93,64.2,29363.0,63.488,63.6863,63.3988,63.6665,29363.0
2025-05-09 10:30:00,64.2,64.4,64.1,64.27,38483.0,63.6665,63.8648,63.5673,63.7359,38483.0
2025-05-09 11:00:00,64.22,64.41,64.12,64.38,21942.0,63.6863,63.8748,63.5872,63.845,21942.0
2025-05-09 11:30:00,64.38,64.43,64.21,64.26,26278.0,63.845,63.8946,63.6764,63.726,26278.0
2025-05-09 12:00:00,64.24,64.46,64.22,64.32,37589.0,63.7062,63.9244,63.6863,63.7855,37589.0
2025-05-09 12:30:00,64.31,64.33,64.13,64.15,23017.0,63.7756,63.7954,63.5971,63.6169,23017.0
2025-05-09 13:00:00,64.14,64.34,64.14,64.33,22014.0,63.607,63.8053,63.607,63.7954,22014.0
2025-05-09 13:30:00,64.33,64.42,64.3,64.34,20575.0,63.7954,63.8847,63.7657,63.8053,20575.0
2025-05-09 14:00:00,64.34,64.4,64.28,64.37,24499.0,63.8053,63.8648,63.7458,63.8351,24499.0
2025-05-09 14:30:00,64.39,64.46,64.32,64.43,34848.0,63.8549,63.9244,63.7855,63.8946,34848.0
2025-05-09 15:00:00,64.44,64.56,64.43,64.44,42083.0,63.9045,64.0235,63.8946,63.9045,42083.0
2025-05-09 15:30:00,64.45,64.46,64.22,64.32,120085.0,63.9144,63.9244,63.6863,63.7855,120085.0
2025-05-12 09:30:00,64.43,64.43,63.3,63.34,39951.0,63.8946,63.8946,62.774,62.8137,39951.0
2025-05-12 10:00:00,63.3,63.41,62.77,62.78,141047.0,62.774,62.8831,62.2484,62.2583,141047.0
2025-05-12 10:30:00,62.78,63.26,62.6,63.04,77193.0,62.2583,62.7343,62.0798,62.5162,77193.0
2025-05-12 11:00:00,63.04,63.2,62.81,62.85,99720.0,62.5162,62.6748,62.2881,62.3277,99720.0
2025-05-12 11:30:00,62.86,63.03,62.85,62.98,27216.0,62.3376,62.5062,62.3277,62.4566,27216.0
2025-05-12 12:00:00,62.93,63.0,62.79,62.83,39250.0,62.4071,62.4765,62.2682,62.3079,39250.0
2025-05-12 12:30:00,62.86,63.31,62.78,63.26,15186.0,62.3376,62.7839,62.2583,62.7343,15186.0
2025-05-12 13:00:00,63.32,63.56,63.31,63.47,36749.0,62.7938,63.0318,62.7839,62.9426,36749.0
2025-05-12 13:30:00,63.49,63.57,63.27,63.31,21555.0,62.9624,63.0417,62.7442,62.7839,21555.0
2025-05-12 14:00:00,63.33,63.42,63.28,63.3,17416.0,62.8037,62.893,62.7542,62.774,17416.0
2025-05-12 14:30:00,63.32,63.36,63.12,63.15,53322.0,62.7938,62.8335,62.5955,62.6252,53322.0
2025-05-12 15:00:00,63.18,63.47,63.18,63.41,25192.0,62.655,62.9426,62.655,62.8831,25192.0
2025-05-12 15:30:00,63.39,63.67,63.33,63.62,192391.0,62.8632,63.1409,62.8037,63.0913,192391.0
2025-05-13 09:30:00,63.68,63.92,62.66,62.74,29998.0,63.1508,63.3888,62.1393,62.2186,29998.0
2025-05-13 10:00:00,62.84,62.89,62.55,62.62,55793.0,62.3178,62.3674,62.0302,62.0996,55793.0
2025-05-13 10:30:00,62.67,63.05,62.67,62.8,58835.0,62.1492,62.5261,62.1492,62.2781,58835.0
2025-05-13 11:00:00,62.77,63.09,62.7,62.94,59549.0,62.2484,62.5657,62.179,62.417,59549.0
2025-05-13 11:30:00,62.89,62.92,62.23,62.35,113341.0,62.3674,62.3971,61.7129,61.8319,113341.0
2025-05-13 12:00:00,62.35,62.59,62.3,62.54,47223.0,61.8319,62.0699,61.7823,62.0203,47223.0
2025-05-13 12:30:00,62.54,62.67,62.43,62.43,21263.0,62.0203,62.1492,61.9112,61.9112,21263.0
2025-05-13 13:00:00,62.48,62.56,62.41,62.55,26149.0,61.9608,62.0401,61.8914,62.0302,26149.0
2025-05-13 13:30:00,62.56,62.75,62.46,62.54,24265.0,62.0401,62.2286,61.941,62.0203,24265.0
2025-05-13 14:00:00,62.56,62.64,62.43,62.56,15535.0,62.0401,62.1195,61.9112,62.0401,15535.0
2025-05-13 14:30:00,62.55,62.72,62.46,62.67,21710.0,62.0302,62.1988,61.941,62.1492,21710.0
2025-05-13 15:00:00,62.68,62.76,62.56,62.56,37072.0,62.1591,62.2385,62.0401,62.0401,37072.0
2025-05-13 15:30:00,62.58,62.76,62.52,62.59,149596.0,62.06,62.2385,62.0005,62.0699,149596.0
2025-05-14 09:30:00,62.22,62.8,61.42,62.2,42374.0,61.703,62.2781,60.9096,61.6831,42374.0
2025-05-14 10:00:00,62.15,62.15,61.69,61.96,29339.0,61.6335,61.6335,61.1774,61.4451,29339.0
2025-05-14 10:30:00,61.94,62.24,61.78,61.81,52044.0,61.4253,61.7228,61.2666,61.2964,52044.0
2025-05-14 11:00:00,61.81,62.04,61.67,61.9,15778.0,61.2964,61.5245,61.1575,61.3856,15778.0
2025-05-14 11:30:00,61.86,62.04,61.81,61.99,23691.0,61.346,61.5245,61.2964,61.4749,23691.0
2025-05-14 12:00:00,62.03,62.12,61.92,62.03,51950.0,61.5145,61.6038,61.4055,61.5145,51950.0
2025-05-14 12:30:00,62.03,62.19,61.99,62.13,22522.0,61.5145,61.6732,61.4749,61.6137,22522.0
2025-05-14 13:00:00,62.12,62.26,62.12,62.16,16259.0,61.6038,61.7426,61.6038,61.6435,16259.0
2025-05-14 13:30:00,62.17,62.31,62.17,62.18,10908.0,61.6534,61.7922,61.6534,61.6633,10908.0
2025-05-14 14:00:00,62.21,62.37,62.08,62.08,12898.0,61.693,61.8517,61.5641,61.5641,12898.0
2025-05-14 14:30:00,62.13,62.34,62.12,62.32,18210.0,61.6137,61.822,61.6038,61.8021,18210.0
2025-05-14 15:00:00,62.32,62.4,62.2,62.24,32546.0,61.8021,61.8815,61.6831,61.7228,32546.0
2025-05-14 15:30:00,62.26,62.55,62.25,62.4,209678.0,61.7426,62.0302,61.7327,61.8815,209678.0
2025-05-15 09:30:00,62.8,63.23,62.65,63.17,22574.0,62.2781,62.7046,62.1294,62.6451,22574.0
2025-05-15 10:00:00,63.17,63.19,62.98,63.11,20134.0,62.6451,62.6649,62.4566,62.5856,20134.0
2025-05-15 10:30:00,63.12,63.31,62.99,63.15,14162.0,62.5955,62.7839,62.4666,62.6252,14162.0
2025-05-15 11:00:00,63.16,63.34,63.11,63.25,31219.0,62.6352,62.8137,62.5856,62.7244,31219.0
2025-05-15 11:30:00,63.25,63.5,63.24,63.34,23229.0,62.7244,62.9723,62.7145,62.8137,23229.0
2025-05-15 12:00:00,63.38,63.51,63.29,63.32,9942.0,62.8533,62.9822,62.7641,62.7938,9942.0
2025-05-15 12:30:00,63.31,63.39,63.17,63.38,10373.0,62.7839,62.8632,62.6451,62.8533,10373.0
2025-05-15 13:00:00,63.4,63.49,63.34,63.41,17899.0,62.8732,62.9624,62.8137,62.8831,17899.0
2025-05-15 13:30:00,63.41,63.44,63.28,63.38,39165.0,62.8831,62.9128,62.7542,62.8533,39165.0
2025-05-15 14:00:00,63.35,63.67,63.35,63.65,22337.0,62.8236,63.1409,62.8236,63.1211,22337.0
2025-05-15 14:30:00,63.63,63.7,63.6,63.66,37148.0,63.1012,63.1707,63.0715,63.131,37148.0
2025-05-15 15:00:00,63.66,63.79,63.57,63.79,40922.0,63.131,63.2599,63.0417,63.2599,40922.0
2025-05-15 15:30:00,63.8,63.88,63.68,63.82,148235.0,63.2698,63.3492,63.1508,63.2897,148235.0
2025-05-16 09:30:00,63.85,64.16,63.85,64.05,13901.0,63.3194,63.6268,63.3194,63.5178,13901.0
2025-05-16 10:00:00,64.06,64.14,63.88,64.11,19604.0,63.5277,63.607,63.3492,63.5773,19604.0
2025-05-16 10:30:00,64.11,64.27,64.04,64.16,13741.0,63.5773,63.7359,63.5078,63.6268,13741.0
2025-05-16 11:00:00,64.13,64.39,64.13,64.26,15653.0,63.5971,63.8549,63.5971,63.726,15653.0
2025-05-16 11:30:00,64.26,64.38,64.2,64.27,10884.0,63.726,63.845,63.6665,63.7359,10884.0
2025-05-16 12:00:00,64.26,64.53,64.25,64.51,13397.0,63.726,63.9938,63.7161,63.9739,13397.0
2025-05-16 12:30:00,64.54,64.63,64.44,64.48,12061.0,64.0037,64.0929,63.9045,63.9442,12061.0
2025-05-16 13:00:00,64.5,64.73,64.48,64.63,18129.0,63.964,64.1921,63.9442,64.0929,18129.0
2025-05-16 13:30:00,64.63,64.65,64.58,64.64,10498.0,64.0929,64.1128,64.0434,64.1029,10498.0
2025-05-16 14:00:00,64.63,64.66,64.56,64.6,20861.0,64.0929,64.1227,64.0235,64.0632,20861.0
2025-05-16 14:30:00,64.62,64.72,64.58,64.66,20384.0,64.083,64.1822,64.0434,64.1227,20384.0
2025-05-16 15:00:00,64.66,64.74,64.66,64.71,26183.0,64.1227,64.202,64.1227,64.1723,26183.0
2025-05-16 15:30:00,64.71,64.91,64.68,64.86,123068.0,64.1723,64.3706,64.1425,64.321,123068.0
2025-05-19 09:30:00,64.6,64.85,64.32,64.5,38225.0,64.0632,64.3111,63.7855,63.964,38225.0
2025-05-19 10:00:00,64.5,64.75,64.44,64.75,29118.0,63.964,64.2119,63.9045,64.2119,29118.0
2025-05-19 10:30:00,64.81,64.92,64.72,64.73,6779.0,64.2714,64.3805,64.1822,64.1921,6779.0
2025-05-19 11:00:00,64.69,64.85,64.68,64.8,5814.0,64.1524,64.3111,64.1425,64.2615,5814.0
2025-05-19 11:30:00,64.79,64.87,64.71,64.82,5513.0,64.2516,64.3309,64.1723,64.2814,5513.0
2025-05-19 12:00:00,64.83,64.85,64.75,64.83,6357.0,64.2913,64.3111,64.2119,64.2913,6357.0
2025-05-19 12:30:00,64.86,64.95,64.81,64.89,7438.0,64.321,64.4103,64.2714,64.3508,7438.0
2025-05-19 13:00:00,64.89,65.04,64.89,65.04,10889.0,64.3508,64.4995,64.3508,64.4995,10889.0
2025-05-19 13:30:00,65.05,65.08,64.88,64.89,18365.0,64.5094,64.5392,64.3409,64.3508,18365.0
2025-05-19 14:00:00,64.92,64.97,64.88,64.96,20069.0,64.3805,64.4301,64.3409,64.4202,20069.0
2025-05-19 14:30:00,64.95,65.12,64.94,65.11,32770.0,64.4103,64.5789,64.4004,64.5689,32770.0
2025-05-19 15:00:00,65.11,65.27,65.08,65.13,52116.0,64.5689,64.7276,64.5392,64.5888,52116.0
2025-05-19 15:30:00,65.13,65.4,65.11,65.37,162045.0,64.5888,64.8565,64.5689,64.8268,162045.0
2025-05-20 09:30:00,65.19,65.49,65.01,65.4,28458.0,64.6483,64.9458,64.4698,64.8565,28458.0
2025-05-20 10:00:00,65.4,65.49,65.17,65.22,19480.0,64.8565,64.9458,64.6285,64.678,19480.0
2025-05-20 10:30:00,65.25,65.3,65.14,65.27,26162.0,64.7078,64.7574,64.5987,64.7276,26162.0
2025-05-20 11:00:00,65.25,65.53,65.18,65.45,26332.0,64.7078,64.9855,64.6384,64.9061,26332.0
2025-05-20 11:30:00,65.46,65.47,65.29,65.33,18930.0,64.916,64.926,64.7475,64.7871,18930.0
2025-05-20 12:00:00,65.31,65.36,65.14,65.2,51355.0,64.7673,64.8169,64.5987,64.6582,51355.0
2025-05-20 12:30:00,65.17,65.3,65.14,65.27,15205.0,64.6285,64.7574,64.5987,64.7276,15205.0
2025-05-20 13:00:00,65.23,65.37,65.22,65.34,35597.0,64.688,64.8268,64.678,64.797,35597.0
2025-05-20 13:30:00,65.34,65.4,65.29,65.34,24624.0,64.797,64.8565,64.7475,64.797,24624.0
2025-05-20 14:00:00,65.33,65.4,65.19,65.24,35682.0,64.7871,64.8565,64.6483,64.6979,35682.0
2025-05-20 14:30:00,65.2,65.29,65.16,65.24,29521.0,64.6582,64.7475,64.6185,64.6979,29521.0
2025-05-20 15:00:00,65.23,65.27,65.12,65.14,34481.0,64.688,64.7276,64.5789,64.5987,34481.0
2025-05-20 15:30:00,65.15,65.4,65.15,65.35,93606.0,64.6086,64.8565,64.6086,64.807,93606.0
2025-05-21 09:30:00,65.19,65.19,64.63,64.75,29914.0,64.6483,64.6483,64.0929,64.2119,29914.0
2025-05-21 10:00:00,64.72,64.95,64.72,64.77,31301.0,64.1822,64.4103,64.1822,64.2318,31301.0
2025-05-21 10:30:00,64.74,64.76,64.55,64.69,37740.0,64.202,64.2219,64.0136,64.1524,37740.0
2025-05-21 11:00:00,64.66,64.8,64.53,64.72,31086.0,64.1227,64.2615,63.9938,64.1822,31086.0
2025-05-21 11:30:00,64.74,64.76,64.6,64.69,31354.0,64.202,64.2219,64.0632,64.1524,31354.0
2025-05-21 12:00:00,64.71,64.71,64.59,64.68,36368.0,64.1723,64.1723,64.0533,64.1425,36368.0
2025-05-21 12:30:00,64.69,64.83,64.69,64.76,25706.0,64.1524,64.2913,64.1524,64.2219,25706.0
2025-05-21 13:00:00,64.75,64.82,64.25,64.26,39055.0,64.2119,64.2814,63.7161,63.726,39055.0
2025-05-21 13:30:00,64.26,64.54,64.24,64.42,69365.0,63.726,64.0037,63.7062,63.8847,69365.0
2025-05-21 14:00:00,64.42,64.43,64.14,64.26,74814.0,63.8847,63.8946,63.607,63.726,74814.0
2025-05-21 14:30:00,64.26,64.35,64.04,64.06,64171.0,63.726,63.8153,63.5078,63.5277,64171.0
2025-05-21 15:00:00,64.03,64.23,64.03,64.11,40181.0,63.4979,63.6963,63.4979,63.5773,40181.0
2025-05-21 15:30:00,64.11,64.38,64.04,64.09,139448.0,63.5773,63.845,63.5078,63.5574,139448.0
2025-05-22 09:30:00,64.01,64.39,63.12,63.24,33228.0,63.4781,63.8549,62.5955,62.7145,33228.0
2025-05-22 10:00:00,63.24,63.6,63.1,63.11,61935.0,62.7145,63.0715,62.5757,62.5856,61935.0
2025-05-22 10:30:00,63.11,63.55,63.11,63.55,17124.0,62.5856,63.0219,62.5856,63.0219,17124.0
2025-05-22 11:00:00,63.58,63.58,63.4,63.52,21101.0,63.0517,63.0517,62.8732,62.9922,21101.0
2025-05-22 11:30:00,63.49,63.72,63.49,63.61,31582.0,62.9624,63.1905,62.9624,63.0814,31582.0
2025-05-22 12:00:00,63.6,63.66,63.5,63.54,14160.0,63.0715,63.131,62.9723,63.012,14160.0
2025-05-22 12:30:00,63.53,63.53,63.26,63.26,17426.0,63.0021,63.0021,62.7343,62.7343,17426.0
2025-05-22 13:00:00,63.27,63.48,63.19,63.42,24059.0,62.7442,62.9525,62.6649,62.893,24059.0
2025-05-22 13:30:00,63.42,63.5,63.38,63.41,17764.0,62.893,62.9723,62.8533,62.8831,17764.0
2025-05-22 14:00:00,63.42,63.62,63.4,63.5,18696.0,62.893,63.0913,62.8732,62.9723,18696.0
2025-05-22 14:30:00,63.5,63.5,63.36,63.42,36049.0,62.9723,62.9723,62.8335,62.893,36049.0
2025-05-22 15:00:00,63.42,63.5,63.31,63.45,66350.0,62.893,62.9723,62.7839,62.9227,66350.0
2025-05-22 15:30:00,63.46,63.63,63.34,63.41,137172.0,62.9327,63.1012,62.8137,62.8831,137172.0
2025-05-23 09:30:00,63.59,63.63,63.0,63.2,25226.0,63.0616,63.1012,62.4765,62.6748,25226.0
2025-05-23 10:00:00,63.18,63.36,63.08,63.14,55321.0,62.655,62.8335,62.5558,62.6153,55321.0
2025-05-23 10:30:00,63.14,63.29,63.06,63.1,31584.0,62.6153,62.7641,62.536,62.5757,31584.0
2025-05-23 11:00:00,63.1,63.27,63.02,63.14,40348.0,62.5757,62.7442,62.4963,62.6153,40348.0
2025-05-23 11:30:00,63.14,63.4,63.13,63.21,38829.0,62.6153,62.8732,62.6054,62.6847,38829.0
2025-05-23 12:00:00,63.23,63.32,63.11,63.27,42346.0,62.7046,62.7938,62.5856,62.7442,42346.0
2025-05-23 12:30:00,63.27,63.36,63.15,63.26,15081.0,62.7442,62.8335,62.6252,62.7343,15081.0
2025-05-23 13:00:00,63.29,63.46,63.24,63.41,13832.0,62.7641,62.9327,62.7145,62.8831,13832.0
2025-05-23 13:30:00,63.41,63.47,63.37,63.45,8384.0,62.8831,62.9426,62.8434,62.9227,8384.0
2025-05-23 14:00:00,63.44,63.5,63.34,63.43,34379.0,62.9128,62.9723,62.8137,62.9029,34379.0
2025-05-23 14:30:00,63.45,63.54,63.44,63.5,7135.0,62.9227,63.012,62.9128,62.9723,7135.0
2025-05-23 15:00:00,63.48,63.61,63.48,63.48,11178.0,62.9525,63.0814,62.9525,62.9525,11178.0
2025-05-23 15:30:00,63.5,63.69,63.43,63.54,60375.0,62.9723,63.1607,62.9029,63.012,60375.0
2025-05-27 09:30:00,63.96,64.38,63.96,64.34,24033.0,63.4285,63.845,63.4285,63.8053,24033.0
2025-05-27 10:00:00,64.26,64.32,64.05,64.24,48670.0,63.726,63.7855,63.5178,63.7062,48670.0
2025-05-27 10:30:00,64.24,64.41,64.2,64.28,18255.0,63.7062,63.8748,63.6665,63.7458,18255.0
2025-05-27 11:00:00,64.26,64.43,64.15,64.43,18318.0,63.726,63.8946,63.6169,63.8946,18318.0
2025-05-27 11:30:00,64.44,64.46,64.25,64.27,81552.0,63.9045,63.9244,63.7161,63.7359,81552.0
2025-05-27 12:00:00,64.26,64.32,64.2,64.31,25315.0,63.726,63.7855,63.6665,63.7756,25315.0
2025-05-27 12:30:00,64.29,64.34,64.17,64.25,31805.0,63.7558,63.8053,63.6368,63.7161,31805.0
2025-05-27 13:00:00,64.25,64.3,64.13,64.23,36653.0,63.7161,63.7657,63.5971,63.6963,36653.0
2025-05-27 13:30:00,64.26,64.41,64.18,64.37,24648.0,63.726,63.8748,63.6467,63.8351,24648.0
2025-05-27 14:00:00,64.39,64.4,64.28,64.3,37162.0,63.8549,63.8648,63.7458,63.7657,37162.0
2025-05-27 14:30:00,64.3,64.54,64.28,64.48,44395.0,63.7657,64.0037,63.7458,63.9442,44395.0
2025-05-27 15:00:00,64.48,64.58,64.47,64.49,53798.0,63.9442,64.0434,63.9343,63.9541,53798.0
2025-05-27 15:30:00,64.48,64.54,64.26,64.35,282543.0,63.9442,64.0037,63.726,63.8153,282543.0
2025-05-28 09:30:00,64.37,64.37,63.65,63.71,88348.0,63.8351,63.8351,63.1211,63.1806,88348.0
2025-05-28 10:00:00,63.71,63.72,63.37,63.64,134176.0,63.1806,63.1905,62.8434,63.1112,134176.0
2025-05-28 10:30:00,63.64,63.81,63.46,63.72,49578.0,63.1112,63.2798,62.9327,63.1905,49578.0
2025-05-28 11:00:00,63.72,63.75,63.34,63.41,441860.0,63.1905,63.2203,62.8137,62.8831,441860.0
2025-05-28 11:30:00,63.41,63.58,63.03,63.29,68662.0,62.8831,63.0517,62.5062,62.7641,68662.0
2025-05-28 12:00:00,63.31,63.45,63.19,63.43,70155.0,62.7839,62.9227,62.6649,62.9029,70155.0
2025-05-28 12:30:00,63.39,63.54,63.34,63.51,35795.0,62.8632,63.012,62.8137,62.9822,35795.0
2025-05-28 13:00:00,63.5,63.61,63.43,63.45,42299.0,62.9723,63.0814,62.9029,62.9227,42299.0
2025-05-28 13:30:00,63.45,63.47,63.25,63.33,62493.0,62.9227,62.9426,62.7244,62.8037,62493.0
2025-05-28 14:00:00,63.36,63.4,63.2,63.37,62145.0,62.8335,62.8732,62.6748,62.8434,62145.0
2025-05-28 14:30:00,63.38,63.42,63.0,63.15,85795.0,62.8533,62.893,62.4765,62.6252,85795.0
2025-05-28 15:00:00,63.15,63.23,63.07,63.16,80658.0,62.6252,62.7046,62.5459,62.6352,80658.0
2025-05-28 15:30:00,63.14,63.29,63.04,63.15,427268.0,62.6153,62.7641,62.5162,62.6252,427268.0
2025-05-29 09:30:00,62.47,63.41,62.47,63.14,109079.0,61.9509,62.8831,61.9509,62.6153,109079.0
2025-05-29 10:00:00,63.14,63.28,62.76,63.11,135186.0,62.6153,62.7542,62.2385,62.5856,135186.0
2025-05-29 10:30:00,63.1,63.25,62.99,63.17,36054.0,62.5757,62.7244,62.4666,62.6451,36054.0
2025-05-29 11:00:00,63.2,63.2,62.83,62.91,64101.0,62.6748,62.6748,62.3079,62.3872,64101.0
2025-05-29 11:30:00,62.91,62.98,62.34,62.44,294647.0,62.3872,62.4566,61.822,61.9211,294647.0
2025-05-29 12:00:00,62.43,62.95,62.4,62.77,91405.0,61.9112,62.4269,61.8815,62.2484,91405.0
2025-05-29 12:30:00,62.77,62.77,62.57,62.61,103164.0,62.2484,62.2484,62.0501,62.0897,103164.0
2025-05-29 13:00:00,62.63,62.74,62.55,62.69,44760.0,62.1096,62.2186,62.0302,62.1691,44760.0
2025-05-29 13:30:00,62.69,62.86,62.67,62.74,54816.0,62.1691,62.3376,62.1492,62.2186,54816.0
2025-05-29 14:00:00,62.73,62.79,62.49,62.78,82433.0,62.2087,62.2682,61.9707,62.2583,82433.0
2025-05-29 14:30:00,62.78,62.79,62.53,62.59,51564.0,62.2583,62.2682,62.0104,62.0699,51564.0
2025-05-29 15:00:00,62.6,62.69,62.47,62.57,90247.0,62.0798,62.1691,61.9509,62.0501,90247.0
2025-05-29 15:30:00,62.58,62.98,62.38,62.92,540785.0,62.06,62.4566,61.8616,62.3971,540785.0
2025-05-30 09:30:00,62.95,63.28,62.82,63.18,81943.0,62.4269,62.7542,62.298,62.655,81943.0
2025-05-30 10:00:00,63.2,63.33,63.07,63.17,45375.0,62.6748,62.8037,62.5459,62.6451,45375.0
2025-05-30 10:30:00,63.19,63.3,62.86,63.06,46355.0,62.6649,62.774,62.3376,62.536,46355.0
2025-05-30 11:00:00,63.06,63.48,63.06,63.41,41362.0,62.536,62.9525,62.536,62.8831,41362.0
2025-05-30 11:30:00,63.42,63.46,63.08,63.1,58722.0,62.893,62.9327,62.5558,62.5757,58722.0
2025-05-30 12:00:00,63.08,63.12,62.95,62.99,31717.0,62.5558,62.5955,62.4269,62.4666,31717.0
2025-05-30 12:30:00,62.99,63.24,62.95,63.21,62715.0,62.4666,62.7145,62.4269,62.6847,62715.0
2025-05-30 13:00:00,63.22,63.34,63.13,63.32,79102.0,62.6947,62.8137,62.6054,62.7938,79102.0
2025-05-30 13:30:00,63.34,63.4,63.15,63.17,29513.0,62.8137,62.8732,62.6252,62.6451,29513.0
2025-05-30 14:00:00,63.18,63.4,63.18,63.24,51151.0,62.655,62.8732,62.655,62.7145,51151.0
2025-05-30 14:30:00,63.25,63.35,63.23,63.35,33885.0,62.7244,62.8236,62.7046,62.8236,33885.0
2025-05-30 15:00:00,63.35,63.56,63.31,63.5,84213.0,62.8236,63.0318,62.7839,62.9723,84213.0
2025-05-30 15:30:00,63.49,63.72,63.38,63.55,232376.0,62.9624,63.1905,62.8533,63.0219,232376.0
2025-06-02 09:30:00,63.18,63.41,62.75,62.96,36807.0,62.655,62.8831,62.2286,62.4368,36807.0
2025-06-02 10:00:00,62.78,63.45,62.72,63.42,15935.0,62.2583,62.9227,62.1988,62.893,15935.0
2025-06-02 10:30:00,63.39,63.67,63.34,63.52,26530.0,62.8632,63.1409,62.8137,62.9922,26530.0
2025-06-02 11:00:00,63.47,63.67,63.4,63.43,28300.0,62.9426,63.1409,62.8732,62.9029,28300.0
2025-06-02 11:30:00,63.43,63.46,63.22,63.44,23392.0,62.9029,62.9327,62.6947,62.9128,23392.0
2025-06-02 12:00:00,63.44,63.51,63.19,63.3,17913.0,62.9128,62.9822,62.6649,62.774,17913.0
2025-06-02 12:30:00,63.33,63.38,63.22,63.3,59860.0,62.8037,62.8533,62.6947,62.774,59860.0
2025-06-02 13:00:00,63.34,63.34,63.12,63.17,27145.0,62.8137,62.8137,62.5955,62.6451,27145.0
2025-06-02 13:30:00,63.18,63.21,63.03,63.05,36377.0,62.655,62.6847,62.5062,62.5261,36377.0
2025-06-02 14:00:00,63.05,63.31,63.04,63.27,40817.0,62.5261,62.7839,62.5162,62.7442,40817.0
2025-06-02 14:30:00,63.29,63.36,63.2,63.2,22050.0,62.7641,62.8335,62.6748,62.6748,22050.0
2025-06-02 15:00:00,63.25,63.38,63.25,63.35,25643.0,62.7244,62.8533,62.7244,62.8236,25643.0
2025-06-02 15:30:00,63.35,63.45,63.17,63.43,132669.0,62.8236,62.9227,62.6451,62.9029,132669.0
2025-06-03 09:30:00,63.09,63.43,62.19,62.53,45275.0,62.5657,62.9029,61.6732,62.0104,45275.0
2025-06-03 10:00:00,62.57,62.65,62.4,62.64,22127.0,62.0501,62.1294,61.8815,62.1195,22127.0
2025-06-03 10:30:00,62.71,62.85,62.45,62.68,22468.0,62.1889,62.3277,61.9311,62.1591,22468.0
2025-06-03 11:00:00,62.65,62.66,62.31,62.45,36887.0,62.1294,62.1393,61.7922,61.9311,36887.0
2025-06-03 11:30:00,62.43,62.7,62.42,62.63,20746.0,61.9112,62.179,61.9013,62.1096,20746.0
2025-06-03 12:00:00,62.65,62.75,62.53,62.59,16327.0,62.1294,62.2286,62.0104,62.0699,16327.0
2025-06-03 12:30:00,62.59,62.71,62.5,62.71,75667.0,62.0699,62.1889,61.9806,62.1889,75667.0
2025-06-03 13:00:00,62.71,62.93,62.68,62.88,23884.0,62.1889,62.4071,62.1591,62.3575,23884.0
2025-06-03 13:30:00,62.86,62.98,62.83,62.92,31092.0,62.3376,62.4566,62.3079,62.3971,31092.0
2025-06-03 14:00:00,62.92,63.0,62.87,63.0,46762.0,62.3971,62.4765,62.3476,62.4765,46762.0
2025-06-03 14:30:00,63.0,63.05,62.91,62.99,47651.0,62.4765,62.5261,62.3872,62.4666,47651.0
2025-06-03 15:00:00,63.02,63.09,62.82,62.86,39693.0,62.4963,62.5657,62.298,62.3376,39693.0
2025-06-03 15:30:00,62.86,62.93,62.74,62.85,159580.0,62.3376,62.4071,62.2186,62.3277,159580.0
2025-06-04 09:30:00,62.79,63.19,62.57,63.13,71855.0,62.2682,62.6649,62.0501,62.6054,71855.0
2025-06-04 10:00:00,63.11,63.34,62.88,63.22,28105.0,62.5856,62.8137,62.3575,62.6947,28105.0
2025-06-04 10:30:00,63.28,63.34,63.05,63.08,23338.0,62.7542,62.8137,62.5261,62.5558,23338.0
2025-06-04 11:00:00,63.11,63.38,63.1,63.28,27273.0,62.5856,62.8533,62.5757,62.7542,27273.0
2025-06-04 11:30:00,63.28,63.42,63.26,63.34,11845.0,62.7542,62.893,62.7343,62.8137,11845.0
2025-06-04 12:00:00,63.36,63.44,63.26,63.34,12495.0,62.8335,62.9128,62.7343,62.8137,12495.0
2025-06-04 12:30:00,63.31,63.54,63.31,63.52,16510.0,62.7839,63.012,62.7839,62.9922,16510.0
2025-06-04 13:00:00,63.54,63.72,63.53,63.63,44474.0,63.012,63.1905,63.0021,63.1012,44474.0
2025-06-04 13:30:00,63.65,63.82,63.63,63.79,22673.0,63.1211,63.2897,63.1012,63.2599,22673.0
2025-06-04 14:00:00,63.79,63.82,63.66,63.66,23049.0,63.2599,63.2897,63.131,63.131,23049.0
2025-06-04 14:30:00,63.69,63.7,63.59,63.63,25230.0,63.1607,63.1707,63.0616,63.1012,25230.0
2025-06-04 15:00:00,63.63,63.63,63.45,63.51,32466.0,63.1012,63.1012,62.9227,62.9822,32466.0
2025-06-04 15:30:00,63.53,63.62,63.23,63.23,157934.0,63.0021,63.0913,62.7046,62.7046,157934.0
2025-06-05 09:30:00,63.31,63.42,62.76,62.85,29014.0,62.7839,62.893,62.2385,62.3277,29014.0
2025-06-05 10:00:00,62.89,63.1,62.68,63.08,29467.0,62.3674,62.5757,62.1591,62.5558,29467.0
2025-06-05 10:30:00,63.11,63.15,62.78,63.03,38770.0,62.5856,62.6252,62.2583,62.5062,38770.0
2025-06-05 11:00:00,63.04,63.1,62.91,63.08,15701.0,62.5162,62.5757,62.3872,62.5558,15701.0
2025-06-05 11:30:00,63.09,63.17,63.02,63.03,25467.0,62.5657,62.6451,62.4963,62.5062,25467.0
2025-06-05 12:00:00,63.01,63.13,62.98,63.01,11855.0,62.4864,62.6054,62.4566,62.4864,11855.0
2025-06-05 12:30:00,62.99,63.15,62.99,63.1,15068.0,62.4666,62.6252,62.4666,62.5757,15068.0
2025-06-05 13:00:00,63.08,63.1,62.97,62.99,13470.0,62.5558,62.5757,62.4467,62.4666,13470.0
2025-06-05 13:30:00,63.02,63.16,63.02,63.1,16892.0,62.4963,62.6352,62.4963,62.5757,16892.0
2025-06-05 14:00:00,63.07,63.07,62.81,62.94,18141.0,62.5459,62.5459,62.2881,62.417,18141.0
2025-06-05 14:30:00,62.95,63.0,62.87,62.97,25863.0,62.4269,62.4765,62.3476,62.4467,25863.0
2025-06-05 15:00:00,62.97,63.08,62.71,62.74,29959.0,62.4467,62.5558,62.1889,62.2186,29959.0
2025-06-05 15:30:00,62.79,62.97,62.65,62.73,108998.0,62.2682,62.4467,62.1294,62.2087,108998.0
2025-06-06 09:30:00,62.65,63.14,62.65,62.9,20925.0,62.1294,62.6153,62.1294,62.3773,20925.0
2025-06-06 10:00:00,62.88,62.89,62.57,62.73,34174.0,62.3575,62.3674,62.0501,62.2087,34174.0
2025-06-06 10:30:00,62.76,62.78,62.41,62.42,40610.0,62.2385,62.2583,61.8914,61.9013,40610.0
2025-06-06 11:00:00,62.42,62.53,61.96,62.08,71177.0,61.9013,62.0104,61.4451,61.5641,71177.0
2025-06-06 11:30:00,62.03,62.14,61.7,62.12,64078.0,61.5145,61.6236,61.1873,61.6038,64078.0
2025-06-06 12:00:00,62.07,62.28,62.04,62.18,22950.0,61.5542,61.7625,61.5245,61.6633,22950.0
2025-06-06 12:30:00,62.22,62.26,61.94,61.94,14312.0,61.703,61.7426,61.4253,61.4253,14312.0
2025-06-06 13:00:00,61.98,62.09,61.91,62.09,13138.0,61.465,61.574,61.3955,61.574,13138.0
2025-06-06 13:30:00,62.08,62.09,61.97,61.99,16225.0,61.5641,61.574,61.455,61.4749,16225.0
2025-06-06 14:00:00,61.99,62.14,61.96,61.97,27745.0,61.4749,61.6236,61.4451,61.455,27745.0
2025-06-06 14:30:00,61.97,62.14,61.95,62.13,30249.0,61.455,61.6236,61.4352,61.6137,30249.0
2025-06-06 15:00:00,62.13,62.18,62.04,62.06,42044.0,61.6137,61.6633,61.5245,61.5443,42044.0
2025-06-06 15:30:00,62.07,62.32,62.06,62.21,153303.0,61.5542,61.8021,61.5443,61.693,153303.0
2025-06-09 09:30:00,62.37,62.59,61.95,62.31,31081.0,61.8517,62.0699,61.4352,61.7922,31081.0
2025-06-09 10:00:00,62.33,62.41,61.97,62.02,15513.0,61.8121,61.8914,61.455,61.5046,15513.0
2025-06-09 10:30:00,62.06,62.3,62.0,62.3,22004.0,61.5443,61.7823,61.4848,61.7823,22004.0
2025-06-09 11:00:00,62.31,62.6,62.29,62.56,19865.0,61.7922,62.0798,61.7724,62.0401,19865.0
2025-06-09 11:30:00,62.58,62.76,62.58,62.67,20206.0,62.06,62.2385,62.06,62.1492,20206.0
2025-06-09 12:00:00,62.67,62.82,62.66,62.82,11421.0,62.1492,62.298,62.1393,62.298,11421.0
2025-06-09 12:30:00,62.82,62.9,62.79,62.83,9759.0,62.298,62.3773,62.2682,62.3079,9759.0
2025-06-09 13:00:00,62.84,63.1,62.81,63.08,20672.0,62.3178,62.5757,62.2881,62.5558,20672.0
2025-06-09 13:30:00,63.1,63.14,63.02,63.14,12551.0,62.5757,62.6153,62.4963,62.6153,12551.0
2025-06-09 14:00:00,63.14,63.18,62.75,62.83,294074.0,62.6153,62.655,62.2286,62.3079,294074.0
2025-06-09 14:30:00,62.78,62.89,62.67,62.69,31548.0,62.2583,62.3674,62.1492,62.1691,31548.0
2025-06-09 15:00:00,62.67,62.69,62.55,62.59,30017.0,62.1492,62.1691,62.0302,62.0699,30017.0
2025-06-09 15:30:00,62.59,62.65,62.31,62.34,182588.0,62.0699,62.1294,61.7922,61.822,182588.0
2025-06-10 09:30:00,62.63,62.98,62.28,62.65,67229.0,62.1096,62.4566,61.7625,62.1294,67229.0
2025-06-10 10:00:00,62.63,63.08,62.63,63.05,60071.0,62.1096,62.5558,62.1096,62.5261,60071.0
2025-06-10 10:30:00,63.02,63.14,62.84,63.05,33651.0,62.4963,62.6153,62.3178,62.5261,33651.0
2025-06-10 11:00:00,63.06,63.16,62.89,63.16,53661.0,62.536,62.6352,62.3674,62.6352,53661.0
2025-06-10 11:30:00,63.14,63.3,62.96,63.11,18012.0,62.6153,62.774,62.4368,62.5856,18012.0
2025-06-10 12:00:00,63.12,63.53,63.09,63.42,226228.0,62.5955,63.0021,62.5657,62.893,226228.0
2025-06-10 12:30:00,63.47,63.6,63.38,63.43,67922.0,62.9426,63.0715,62.8533,62.9029,67922.0
2025-06-10 13:00:00,63.45,63.51,63.27,63.49,12703.0,62.9227,62.9822,62.7442,62.9624,12703.0
2025-06-10 13:30:00,63.49,63.5,63.3,63.35,18359.0,62.9624,62.9723,62.774,62.8236,18359.0
2025-06-10 14:00:00,63.32,63.33,63.1,63.15,32852.0,62.7938,62.8037,62.5757,62.6252,32852.0
2025-06-10 14:30:00,63.12,63.19,63.02,63.15,33368.0,62.5955,62.6649,62.4963,62.6252,33368.0
2025-06-10 15:00:00,63.15,63.2,63.02,63.15,34308.0,62.6252,62.6748,62.4963,62.6252,34308.0
2025-06-10 15:30:00,63.15,63.19,62.87,63.14,135506.0,62.6252,62.6649,62.3476,62.6153,135506.0
2025-06-11 09:30:00,63.27,63.71,63.06,63.35,48263.0,62.7442,63.1806,62.536,62.8236,48263.0
2025-06-11 10:00:00,63.35,63.59,63.07,63.45,37546.0,62.8236,63.0616,62.5459,62.9227,37546.0
2025-06-11 10:30:00,63.46,63.74,63.45,63.62,46075.0,62.9327,63.2103,62.9227,63.0913,46075.0
2025-06-11 11:00:00,63.61,63.69,63.4,63.53,26973.0,63.0814,63.1607,62.8732,63.0021,26973.0
2025-06-11 11:30:00,63.51,63.58,63.26,63.28,89715.0,62.9822,63.0517,62.7343,62.7542,89715.0
2025-06-11 12:00:00,63.28,63.39,63.02,63.08,66241.0,62.7542,62.8632,62.4963,62.5558,66241.0
2025-06-11 12:30:00,63.1,63.11,62.89,62.97,97710.0,62.5757,62.5856,62.3674,62.4467,97710.0
2025-06-11 13:00:00,63.0,63.17,62.96,63.06,132902.0,62.4765,62.6451,62.4368,62.536,132902.0
2025-06-11 13:30:00,63.07,63.1,62.88,63.02,53912.0,62.5459,62.5757,62.3575,62.4963,53912.0
2025-06-11 14:00:00,63.03,63.07,62.6,62.61,38802.0,62.5062,62.5459,62.0798,62.0897,38802.0
2025-06-11 14:30:00,62.59,62.72,62.49,62.52,105955.0,62.0699,62.1988,61.9707,62.0005,105955.0
2025-06-11 15:00:00,62.51,62.7,62.45,62.53,52937.0,61.9906,62.179,61.9311,62.0104,52937.0
2025-06-11 15:30:00,62.54,62.64,62.36,62.63,149473.0,62.0203,62.1195,61.8418,62.1096,149473.0
2025-06-12 09:30:00,62.78,63.48,62.17,62.64,51472.0,62.2583,62.9525,61.6534,62.1195,51472.0
2025-06-12 10:00:00,62.57,62.75,62.32,62.74,33067.0,62.0501,62.2286,61.8021,62.2186,33067.0
2025-06-12 10:30:00,62.7,62.92,62.57,62.77,36894.0,62.179,62.3971,62.0501,62.2484,36894.0
2025-06-12 11:00:00,62.76,62.94,62.68,62.79,30360.0,62.2385,62.417,62.1591,62.2682,30360.0
2025-06-12 11:30:00,62.77,62.86,62.68,62.81,17805.0,62.2484,62.3376,62.1591,62.2881,17805.0
2025-06-12 12:00:00,62.79,62.89,62.62,62.68,11581.0,62.2682,62.3674,62.0996,62.1591,11581.0
2025-06-12 12:30:00,62.68,62.87,62.68,62.81,18591.0,62.1591,62.3476,62.1591,62.2881,18591.0
2025-06-12 13:00:00,62.8,63.01,62.75,62.93,40137.0,62.2781,62.4864,62.2286,62.4071,40137.0
2025-06-12 13:30:00,62.94,63.05,62.91,62.99,23428.0,62.417,62.5261,62.3872,62.4666,23428.0
2025-06-12 14:00:00,63.0,63.12,62.98,63.11,26791.0,62.4765,62.5955,62.4566,62.5856,26791.0
2025-06-12 14:30:00,63.11,63.24,63.05,63.23,55069.0,62.5856,62.7145,62.5261,62.7046,55069.0
2025-06-12 15:00:00,63.23,63.26,63.09,63.11,76244.0,62.7046,62.7343,62.5657,62.5856,76244.0
2025-06-12 15:30:00,63.12,63.15,62.88,62.99,177792.0,62.5955,62.6252,62.3575,62.4666,177792.0
2025-06-13 09:30:00,62.8,63.34,62.59,62.85,30829.0,62.2781,62.8137,62.0699,62.3277,30829.0
2025-06-13 10:00:00,62.79,63.09,62.63,62.83,19344.0,62.2682,62.5657,62.1096,62.3079,19344.0
2025-06-13 10:30:00,62.89,62.95,62.6,62.84,20680.0,62.3674,62.4269,62.0798,62.3178,20680.0
2025-06-13 11:00:00,62.81,62.88,62.49,62.51,31548.0,62.2881,62.3575,61.9707,61.9906,31548.0
2025-06-13 11:30:00,62.56,62.66,62.47,62.56,20704.0,62.0401,62.1393,61.9509,62.0401,20704.0
2025-06-13 12:00:00,62.55,62.63,62.49,62.52,17093.0,62.0302,62.1096,61.9707,62.0005,17093.0
2025-06-13 12:30:00,62.56,62.6,62.45,62.5,19378.0,62.0401,62.0798,61.9311,61.9806,19378.0
2025-06-13 13:00:00,62.49,62.52,62.14,62.21,19921.0,61.9707,62.0005,61.6236,61.693,19921.0
2025-06-13 13:30:00,62.21,62.31,62.2,62.23,12934.0,61.693,61.7922,61.6831,61.7129,12934.0
2025-06-13 14:00:00,62.23,62.31,62.07,62.07,17540.0,61.7129,61.7922,61.5542,61.5542,17540.0
2025-06-13 14:30:00,62.09,62.12,61.89,62.07,18320.0,61.574,61.6038,61.3757,61.5542,18320.0
2025-06-13 15:00:00,62.07,62.07,61.91,61.95,27497.0,61.5542,61.5542,61.3955,61.4352,27497.0
2025-06-13 15:30:00,61.97,62.37,61.97,62.36,150874.0,61.455,61.8517,61.455,61.8418,150874.0
2025-06-16 09:30:00,62.56,62.72,62.26,62.66,27626.0,62.0401,62.1988,61.7426,62.1393,27626.0
2025-06-16 10:00:00,62.67,62.8,62.62,62.64,12930.0,62.1492,62.2781,62.0996,62.1195,12930.0
2025-06-16 10:30:00,62.66,62.75,62.59,62.63,17847.0,62.1393,62.2286,62.0699,62.1096,17847.0
2025-06-16 11:00:00,62.6,62.6,62.05,62.05,87588.0,62.0798,62.0798,61.5344,61.5344,87588.0
2025-06-16 11:30:00,62.06,62.12,61.99,62.03,24521.0,61.5443,61.6038,61.4749,61.5145,24521.0
2025-06-16 12:00:00,62.03,62.28,62.02,62.24,23357.0,61.5145,61.7625,61.5046,61.7228,23357.0
2025-06-16 12:30:00,62.26,62.32,62.2,62.21,8715.0,61.7426,61.8021,61.6831,61.693,8715.0
2025-06-16 13:00:00,62.2,62.2,61.98,62.1,12517.0,61.6831,61.6831,61.465,61.584,12517.0
2025-06-16 13:30:00,62.1,62.15,61.89,61.9,14164.0,61.584,61.6335,61.3757,61.3856,14164.0
2025-06-16 14:00:00,61.87,61.9,61.76,61.82,21150.0,61.3559,61.3856,61.2468,61.3063,21150.0
2025-06-16 14:30:00,61.84,61.9,61.76,61.78,15923.0,61.3261,61.3856,61.2468,61.2666,15923.0
2025-06-16 15:00:00,61.76,61.81,61.6,61.63,35381.0,61.2468,61.2964,61.0881,61.1179,35381.0
2025-06-16 15:30:00,61.63,61.9,61.62,61.82,151346.0,61.1179,61.3856,61.1079,61.3063,151346.0
2025-06-17 09:30:00,61.9,62.27,61.45,62.23,53577.0,61.3856,61.7525,60.9394,61.7129,53577.0
2025-06-17 10:00:00,62.27,62.66,62.21,62.61,64563.0,61.7525,62.1393,61.693,62.0897,64563.0
2025-06-17 10:30:00,62.69,62.71,62.54,62.68,46469.0,62.1691,62.1889,62.0203,62.1591,46469.0
2025-06-17 11:00:00,62.66,62.81,62.55,62.68,45103.0,62.1393,62.2881,62.0302,62.1591,45103.0
2025-06-17 11:30:00,62.68,62.69,62.4,62.44,63119.0,62.1591,62.1691,61.8815,61.9211,63119.0
2025-06-17 12:00:00,62.45,62.61,62.45,62.52,26733.0,61.9311,62.0897,61.9311,62.0005,26733.0
2025-06-17 12:30:00,62.53,62.56,62.45,62.47,16225.0,62.0104,62.0401,61.9311,61.9509,16225.0
2025-06-17 13:00:00,62.49,62.6,62.36,62.38,25179.0,61.9707,62.0798,61.8418,61.8616,25179.0
2025-06-17 13:30:00,62.35,62.55,62.34,62.5,28364.0,61.8319,62.0302,61.822,61.9806,28364.0
2025-06-17 14:00:00,62.49,62.49,62.28,62.34,38919.0,61.9707,61.9707,61.7625,61.822,38919.0
2025-06-17 14:30:00,62.36,62.36,62.14,62.18,30625.0,61.8418,61.8418,61.6236,61.6633,30625.0
2025-06-17 15:00:00,62.18,62.42,62.12,62.41,55775.0,61.6633,61.9013,61.6038,61.8914,55775.0
2025-06-17 15:30:00,62.41,62.68,62.4,62.53,240397.0,61.8914,62.1591,61.8815,62.0104,240397.0
2025-06-18 09:30:00,62.52,62.76,62.52,62.58,22148.0,62.0005,62.2385,62.0005,62.06,22148.0
2025-06-18 10:00:00,62.58,62.8,62.52,62.62,49192.0,62.06,62.2781,62.0005,62.0996,49192.0
2025-06-18 10:30:00,62.67,63.02,62.61,63.02,21676.0,62.1492,62.4963,62.0897,62.4963,21676.0
2025-06-18 11:00:00,63.07,63.19,62.98,63.06,22369.0,62.5459,62.6649,62.4566,62.536,22369.0
2025-06-18 11:30:00,63.06,63.09,62.86,62.9,20735.0,62.536,62.5657,62.3376,62.3773,20735.0
2025-06-18 12:00:00,62.92,63.0,62.9,62.98,14077.0,62.3971,62.4765,62.3773,62.4566,14077.0
2025-06-18 12:30:00,62.95,62.97,62.81,62.83,13119.0,62.4269,62.4467,62.2881,62.3079,13119.0
2025-06-18 13:00:00,62.83,62.97,62.81,62.96,19157.0,62.3079,62.4467,62.2881,62.4368,19157.0
2025-06-18 13:30:00,62.96,63.07,62.85,63.05,16253.0,62.4368,62.5459,62.3277,62.5261,16253.0
2025-06-18 14:00:00,63.07,63.17,62.87,63.04,36087.0,62.5459,62.6451,62.3476,62.5162,36087.0
2025-06-18 14:30:00,63.04,63.18,62.81,62.84,23345.0,62.5162,62.655,62.2881,62.3178,23345.0
2025-06-18 15:00:00,62.83,63.08,62.73,62.98,56521.0,62.3079,62.5558,62.2087,62.4566,56521.0
2025-06-18 15:30:00,62.98,63.22,62.95,63.11,144191.0,62.4566,62.6947,62.4269,62.5856,144191.0
2025-06-20 09:30:00,63.24,63.65,62.78,63.01,237929.0,62.7145,63.1211,62.2583,62.4864,237929.0
2025-06-20 10:00:00,62.99,63.21,62.76,62.99,37145.0,62.4666,62.6847,62.2385,62.4666,37145.0
2025-06-20 10:30:00,63.01,63.16,62.87,62.94,17792.0,62.4864,62.6352,62.3476,62.417,17792.0
2025-06-20 11:00:00,62.91,63.1,62.87,63.1,35884.0,62.3872,62.5757,62.3476,62.5757,35884.0
2025-06-20 11:30:00,63.07,63.13,62.63,62.7,30199.0,62.5459,62.6054,62.1096,62.179,30199.0
2025-06-20 12:00:00,62.71,62.71,62.55,62.61,17613.0,62.1889,62.1889,62.0302,62.0897,17613.0
2025-06-20 12:30:00,62.59,62.68,62.58,62.6,10674.0,62.0699,62.1591,62.06,62.0798,10674.0
2025-06-20 13:00:00,62.63,62.75,62.62,62.68,17180.0,62.1096,62.2286,62.0996,62.1591,17180.0
2025-06-20 13:30:00,62.68,62.73,62.62,62.71,13294.0,62.1591,62.2087,62.0996,62.1889,13294.0
2025-06-20 14:00:00,62.71,62.92,62.7,62.87,13570.0,62.1889,62.3971,62.179,62.3476,13570.0
2025-06-20 14:30:00,62.85,62.96,62.84,62.87,21003.0,62.3277,62.4368,62.3178,62.3476,21003.0
2025-06-20 15:00:00,62.87,62.91,62.76,62.76,22857.0,62.3476,62.3872,62.2385,62.2385,22857.0
2025-06-20 15:30:00,62.78,62.99,62.7,62.79,147252.0,62.2583,62.4666,62.179,62.2682,147252.0